date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 11:00:00,23.92,24.11,23.86,24.02,111000.0,23.92,24.11,23.86,24.02,111000.0
2005-01-03 11:30:00,24.03,24.23,24.01,24.15,65800.0,24.03,24.23,24.01,24.15,65800.0
2005-01-03 12:00:00,24.11,24.13,23.96,23.99,29200.0,24.11,24.13,23.96,23.99,29200.0
2005-01-03 12:30:00,23.99,23.99,23.89,23.97,36200.0,23.99,23.99,23.89,23.97,36200.0
2005-01-03 13:00:00,23.98,23.98,23.68,23.7,68400.0,23.98,23.98,23.68,23.7,68400.0
2005-01-03 13:30:00,23.71,23.82,23.68,23.68,36600.0,23.71,23.82,23.68,23.68,36600.0
2005-01-03 14:00:00,23.71,23.8,23.67,23.72,39400.0,23.71,23.8,23.67,23.72,39400.0
2005-01-03 14:30:00,23.72,23.82,23.63,23.65,84800.0,23.72,23.82,23.63,23.65,84800.0
2005-01-03 15:00:00,23.65,23.7,23.51,23.58,111800.0,23.65,23.7,23.51,23.58,111800.0
2005-01-03 15:30:00,23.58,23.61,23.5,23.53,159600.0,23.58,23.61,23.5,23.53,159600.0
2005-01-04 09:30:00,23.52,23.88,23.52,23.63,184800.0,23.52,23.88,23.52,23.63,184800.0
2005-01-04 10:00:00,23.61,23.83,23.59,23.63,111400.0,23.61,23.83,23.59,23.63,111400.0
2005-01-04 10:30:00,23.64,23.65,23.14,23.18,197000.0,23.64,23.65,23.14,23.18,197000.0
2005-01-04 11:00:00,23.17,23.18,23.04,23.05,171200.0,23.17,23.18,23.04,23.05,171200.0
2005-01-04 11:30:00,23.04,23.08,22.5,22.5,339000.0,23.04,23.08,22.5,22.5,339000.0
2005-01-04 12:00:00,22.5,22.57,22.27,22.52,323400.0,22.5,22.57,22.27,22.52,323400.0
2005-01-04 12:30:00,22.54,22.7,22.5,22.51,220200.0,22.54,22.7,22.5,22.51,220200.0
2005-01-04 13:00:00,22.51,22.58,22.51,22.54,166200.0,22.51,22.58,22.51,22.54,166200.0
2005-01-04 13:30:00,22.54,22.58,22.51,22.51,81200.0,22.54,22.58,22.51,22.51,81200.0
2005-01-04 14:00:00,22.51,22.55,22.28,22.32,173800.0,22.51,22.55,22.28,22.32,173800.0
2005-01-04 14:30:00,22.35,22.37,22.11,22.17,250000.0,22.35,22.37,22.11,22.17,250000.0
2005-01-04 15:00:00,22.17,22.48,22.11,22.42,261200.0,22.17,22.48,22.11,22.42,261200.0
2005-01-04 15:30:00,22.4,22.63,22.29,22.38,315200.0,22.4,22.63,22.29,22.38,315200.0
2005-01-05 09:30:00,22.27,22.6,22.25,22.43,386800.0,22.27,22.6,22.25,22.43,386800.0
2005-01-05 10:00:00,22.42,22.63,22.39,22.43,288400.0,22.42,22.63,22.39,22.43,288400.0
2005-01-05 10:30:00,22.43,22.52,22.29,22.38,150800.0,22.43,22.52,22.29,22.38,150800.0
2005-01-05 11:00:00,22.4,22.46,22.27,22.35,84600.0,22.4,22.46,22.27,22.35,84600.0
2005-01-05 11:30:00,22.34,22.39,22.26,22.26,50000.0,22.34,22.39,22.26,22.26,50000.0
2005-01-05 12:00:00,22.26,22.32,22.25,22.27,108000.0,22.26,22.32,22.25,22.27,108000.0
2005-01-05 12:30:00,22.27,22.36,22.27,22.27,143600.0,22.27,22.36,22.27,22.27,143600.0
2005-01-05 13:00:00,22.27,22.45,22.27,22.39,114200.0,22.27,22.45,22.27,22.39,114200.0
2005-01-05 13:30:00,22.41,22.5,22.39,22.43,172600.0,22.41,22.5,22.39,22.43,172600.0
2005-01-05 14:00:00,22.43,22.47,22.38,22.4,128800.0,22.43,22.47,22.38,22.4,128800.0
2005-01-05 14:30:00,22.4,22.47,22.34,22.36,81200.0,22.4,22.47,22.34,22.36,81200.0
2005-01-05 15:00:00,22.39,22.55,22.31,22.36,160400.0,22.39,22.55,22.31,22.36,160400.0
2005-01-05 15:30:00,22.32,22.45,22.24,22.24,245000.0,22.32,22.45,22.24,22.24,245000.0
2005-01-06 09:30:00,22.41,22.6,21.53,21.54,547800.0,22.41,22.6,21.53,21.54,547800.0
2005-01-06 10:00:00,21.59,21.59,21.12,21.42,894000.0,21.59,21.59,21.12,21.42,894000.0
2005-01-06 10:30:00,21.43,21.43,20.79,20.84,559400.0,21.43,21.43,20.79,20.84,559400.0
2005-01-06 11:00:00,20.86,21.25,20.63,21.22,524400.0,20.86,21.25,20.63,21.22,524400.0
2005-01-06 11:30:00,21.24,21.5,21.21,21.31,287200.0,21.24,21.5,21.21,21.31,287200.0
2005-01-06 12:00:00,21.31,21.33,21.1,21.3,148400.0,21.31,21.33,21.1,21.3,148400.0
2005-01-06 12:30:00,21.3,21.5,21.27,21.34,163600.0,21.3,21.5,21.27,21.34,163600.0
2005-01-06 13:00:00,21.35,21.47,21.23,21.31,229200.0,21.35,21.47,21.23,21.31,229200.0
2005-01-06 13:30:00,21.31,21.5,21.25,21.36,165000.0,21.31,21.5,21.25,21.36,165000.0
2005-01-06 14:00:00,21.34,21.38,21.25,21.33,223400.0,21.34,21.38,21.25,21.33,223400.0
2005-01-06 14:30:00,21.33,21.36,21.17,21.17,111600.0,21.33,21.36,21.17,21.17,111600.0
2005-01-06 15:00:00,21.17,21.24,21.0,21.15,236400.0,21.17,21.24,21.0,21.15,236400.0
2005-01-06 15:30:00,21.15,21.33,21.11,21.11,278000.0,21.15,21.33,21.11,21.11,278000.0
2005-01-07 09:30:00,21.18,21.55,21.13,21.3,294000.0,21.18,21.55,21.13,21.3,294000.0
2005-01-07 10:00:00,21.32,21.48,21.16,21.21,207000.0,21.32,21.48,21.16,21.21,207000.0
2005-01-07 10:30:00,21.21,21.31,20.99,21.18,146000.0,21.21,21.31,20.99,21.18,146000.0
2005-01-07 11:00:00,21.16,21.56,21.16,21.49,124000.0,21.16,21.56,21.16,21.49,124000.0
2005-01-07 11:30:00,21.49,21.5,21.14,21.25,139600.0,21.49,21.5,21.14,21.25,139600.0
2005-01-07 12:00:00,21.28,21.35,21.19,21.22,90800.0,21.28,21.35,21.19,21.22,90800.0
2005-01-07 12:30:00,21.22,21.25,21.07,21.09,107400.0,21.22,21.25,21.07,21.09,107400.0
2005-01-07 13:00:00,21.09,21.18,21.0,21.06,176000.0,21.09,21.18,21.0,21.06,176000.0
2005-01-07 13:30:00,21.08,21.25,21.08,21.25,125600.0,21.08,21.25,21.08,21.25,125600.0
2005-01-07 14:00:00,21.25,21.3,21.21,21.28,113400.0,21.25,21.3,21.21,21.28,113400.0
2005-01-07 14:30:00,21.28,21.28,21.15,21.22,124600.0,21.28,21.28,21.15,21.22,124600.0
2005-01-07 15:00:00,21.22,21.25,21.16,21.18,101400.0,21.22,21.25,21.16,21.18,101400.0
2005-01-07 15:30:00,21.18,21.3,21.03,21.1,165000.0,21.18,21.3,21.03,21.1,165000.0
2005-01-10 09:30:00,21.11,21.46,21.0,21.35,267600.0,21.11,21.46,21.0,21.35,267600.0
2005-01-10 10:00:00,21.28,21.73,21.21,21.72,376200.0,21.28,21.73,21.21,21.72,376200.0
2005-01-10 10:30:00,21.71,21.75,21.53,21.68,177400.0,21.71,21.75,21.53,21.68,177400.0
2005-01-10 11:00:00,21.68,21.85,21.65,21.85,166000.0,21.68,21.85,21.65,21.85,166000.0
2005-01-10 11:30:00,21.85,21.88,21.66,21.73,159000.0,21.85,21.88,21.66,21.73,159000.0
2005-01-10 12:00:00,21.7,21.83,21.56,21.83,207400.0,21.7,21.83,21.56,21.83,207400.0
2005-01-10 12:30:00,21.82,22.06,21.82,21.96,124800.0,21.82,22.06,21.82,21.96,124800.0
2005-01-10 13:00:00,21.96,22.18,21.92,22.05,148400.0,21.96,22.18,21.92,22.05,148400.0
2005-01-10 13:30:00,22.04,22.11,21.95,21.96,100400.0,22.04,22.11,21.95,21.96,100400.0
2005-01-10 14:00:00,21.98,22.08,21.88,22.0,106800.0,21.98,22.08,21.88,22.0,106800.0
2005-01-10 14:30:00,22.01,22.02,21.8,21.88,164400.0,22.01,22.02,21.8,21.88,164400.0
2005-01-10 15:00:00,21.88,21.96,21.6,21.63,189600.0,21.88,21.96,21.6,21.63,189600.0
2005-01-10 15:30:00,21.63,21.82,21.6,21.75,315600.0,21.63,21.82,21.6,21.75,315600.0
2005-01-11 09:30:00,21.71,21.99,21.53,21.87,180200.0,21.71,21.99,21.53,21.87,180200.0
2005-01-11 10:00:00,21.86,21.95,21.81,21.88,224400.0,21.86,21.95,21.81,21.88,224400.0
2005-01-11 10:30:00,21.86,21.97,21.82,21.93,156400.0,21.86,21.97,21.82,21.93,156400.0
2005-01-11 11:00:00,21.97,21.98,21.85,21.91,113400.0,21.97,21.98,21.85,21.91,113400.0
2005-01-11 11:30:00,21.92,22.06,21.9,21.96,117800.0,21.92,22.06,21.9,21.96,117800.0
2005-01-11 12:00:00,21.95,21.95,21.71,21.72,133600.0,21.95,21.95,21.71,21.72,133600.0
2005-01-11 12:30:00,21.74,21.85,21.7,21.7,123600.0,21.74,21.85,21.7,21.7,123600.0
2005-01-11 13:00:00,21.7,21.74,21.66,21.68,86600.0,21.7,21.74,21.66,21.68,86600.0
2005-01-11 13:30:00,21.68,21.7,21.5,21.55,96400.0,21.68,21.7,21.5,21.55,96400.0
2005-01-11 14:00:00,21.55,21.84,21.5,21.78,87600.0,21.55,21.84,21.5,21.78,87600.0
2005-01-11 14:30:00,21.78,21.83,21.65,21.7,80200.0,21.78,21.83,21.65,21.7,80200.0
2005-01-11 15:00:00,21.71,21.82,21.61,21.61,78400.0,21.71,21.82,21.61,21.61,78400.0
2005-01-11 15:30:00,21.6,21.73,21.54,21.58,195800.0,21.6,21.73,21.54,21.58,195800.0
2005-01-12 09:30:00,21.88,21.88,20.95,21.09,420400.0,21.88,21.88,20.95,21.09,420400.0
2005-01-12 10:00:00,21.1,21.3,20.98,21.08,199000.0,21.1,21.3,20.98,21.08,199000.0
2005-01-12 10:30:00,21.07,21.2,20.7,20.72,283800.0,21.07,21.2,20.7,20.72,283800.0
2005-01-12 11:00:00,20.71,21.23,20.66,21.05,204600.0,20.71,21.23,20.66,21.05,204600.0
2005-01-12 11:30:00,21.06,21.3,21.06,21.3,106200.0,21.06,21.3,21.06,21.3,106200.0
2005-01-12 12:00:00,21.31,21.4,21.24,21.4,63800.0,21.31,21.4,21.24,21.4,63800.0
2005-01-12 12:30:00,21.39,21.52,21.23,21.25,79000.0,21.39,21.52,21.23,21.25,79000.0
2005-01-12 13:00:00,21.25,21.54,21.25,21.4,60400.0,21.25,21.54,21.25,21.4,60400.0
2005-01-12 13:30:00,21.39,21.43,21.13,21.18,45200.0,21.39,21.43,21.13,21.18,45200.0
2005-01-12 14:00:00,21.17,21.26,21.14,21.18,160000.0,21.17,21.26,21.14,21.18,160000.0
2005-01-12 14:30:00,21.18,21.28,21.11,21.27,84200.0,21.18,21.28,21.11,21.27,84200.0
2005-01-12 15:00:00,21.28,21.3,21.22,21.29,107000.0,21.28,21.3,21.22,21.29,107000.0
2005-01-12 15:30:00,21.29,21.31,21.26,21.3,1052000.0,21.29,21.31,21.26,21.3,1052000.0
2005-01-13 09:30:00,21.5,22.23,21.38,22.21,523000.0,21.5,22.23,21.38,22.21,523000.0
2005-01-13 10:00:00,22.2,22.72,22.09,22.54,736200.0,22.2,22.72,22.09,22.54,736200.0
2005-01-13 10:30:00,22.56,22.9,22.46,22.7,512600.0,22.56,22.9,22.46,22.7,512600.0
2005-01-13 11:00:00,22.72,23.09,22.7,23.05,292400.0,22.72,23.09,22.7,23.05,292400.0
2005-01-13 11:30:00,23.05,23.08,22.65,22.85,353200.0,23.05,23.08,22.65,22.85,353200.0
2005-01-13 12:00:00,22.89,23.24,22.75,23.11,155000.0,22.89,23.24,22.75,23.11,155000.0
2005-01-13 12:30:00,23.11,23.13,22.81,22.95,344400.0,23.11,23.13,22.81,22.95,344400.0
2005-01-13 13:00:00,22.95,22.99,22.85,22.89,152800.0,22.95,22.99,22.85,22.89,152800.0
2005-01-13 13:30:00,22.9,23.0,22.83,23.0,146600.0,22.9,23.0,22.83,23.0,146600.0
2005-01-13 14:00:00,23.0,23.09,22.9,23.0,187400.0,23.0,23.09,22.9,23.0,187400.0
2005-01-13 14:30:00,23.0,23.08,22.76,22.83,242400.0,23.0,23.08,22.76,22.83,242400.0
2005-01-13 15:00:00,22.84,23.0,22.77,22.85,304800.0,22.84,23.0,22.77,22.85,304800.0
2005-01-13 15:30:00,22.85,22.9,22.67,22.86,527600.0,22.85,22.9,22.67,22.86,527600.0
2005-01-14 09:30:00,22.9,23.18,22.78,23.0,429600.0,22.9,23.18,22.78,23.0,429600.0
2005-01-14 10:00:00,23.0,23.05,22.88,23.0,248000.0,23.0,23.05,22.88,23.0,248000.0
2005-01-14 10:30:00,22.99,23.1,22.75,22.81,207400.0,22.99,23.1,22.75,22.81,207400.0
2005-01-14 11:00:00,22.83,23.0,22.79,22.96,135400.0,22.83,23.0,22.79,22.96,135400.0
2005-01-14 11:30:00,22.97,23.05,22.95,23.03,157200.0,22.97,23.05,22.95,23.03,157200.0
2005-01-14 12:00:00,23.03,23.05,23.0,23.0,105400.0,23.03,23.05,23.0,23.0,105400.0
2005-01-14 12:30:00,23.02,23.04,22.96,22.96,69200.0,23.02,23.04,22.96,22.96,69200.0
2005-01-14 13:00:00,22.96,23.04,22.92,23.03,98600.0,22.96,23.04,22.92,23.03,98600.0
2005-01-14 13:30:00,23.02,23.08,22.77,23.02,37400.0,23.02,23.08,22.77,23.02,37400.0
2005-01-14 14:00:00,23.02,23.02,22.88,22.92,70600.0,23.02,23.02,22.88,22.92,70600.0
2005-01-14 14:30:00,22.92,23.1,22.92,23.07,79400.0,22.92,23.1,22.92,23.07,79400.0
2005-01-14 15:00:00,23.07,23.1,22.93,23.02,104200.0,23.07,23.1,22.93,23.02,104200.0
2005-01-14 15:30:00,23.03,23.31,23.02,23.22,185400.0,23.03,23.31,23.02,23.22,185400.0
2005-01-18 09:30:00,23.18,23.52,23.13,23.45,233200.0,23.18,23.52,23.13,23.45,233200.0
2005-01-18 10:00:00,23.45,23.5,23.32,23.45,158600.0,23.45,23.5,23.32,23.45,158600.0
2005-01-18 10:30:00,23.45,23.64,23.41,23.47,247000.0,23.45,23.64,23.41,23.47,247000.0
2005-01-18 11:00:00,23.48,23.52,23.25,23.31,90400.0,23.48,23.52,23.25,23.31,90400.0
2005-01-18 11:30:00,23.32,23.34,23.14,23.25,100200.0,23.32,23.34,23.14,23.25,100200.0
2005-01-18 12:00:00,23.25,23.3,23.2,23.22,82600.0,23.25,23.3,23.2,23.22,82600.0
2005-01-18 12:30:00,23.21,23.25,23.18,23.22,77800.0,23.21,23.25,23.18,23.22,77800.0
2005-01-18 13:00:00,23.2,23.23,23.12,23.2,141800.0,23.2,23.23,23.12,23.2,141800.0
2005-01-18 13:30:00,23.21,23.26,23.2,23.25,157200.0,23.21,23.26,23.2,23.25,157200.0
2005-01-18 14:00:00,23.23,23.24,23.15,23.18,51000.0,23.23,23.24,23.15,23.18,51000.0
2005-01-18 14:30:00,23.18,23.18,23.03,23.17,135000.0,23.18,23.18,23.03,23.17,135000.0
2005-01-18 15:00:00,23.16,23.17,22.93,23.05,203200.0,23.16,23.17,22.93,23.05,203200.0
2005-01-18 15:30:00,23.05,23.31,23.03,23.14,336400.0,23.05,23.31,23.03,23.14,336400.0
2005-01-19 09:30:00,23.44,23.48,23.13,23.2,88400.0,23.44,23.48,23.13,23.2,88400.0
2005-01-19 10:00:00,23.24,23.25,23.04,23.13,204800.0,23.24,23.25,23.04,23.13,204800.0
2005-01-19 10:30:00,23.18,23.21,22.9,22.95,280400.0,23.18,23.21,22.9,22.95,280400.0
2005-01-19 11:00:00,22.93,22.95,22.61,22.9,279400.0,22.93,22.95,22.61,22.9,279400.0
2005-01-19 11:30:00,22.91,22.91,22.63,22.67,106600.0,22.91,22.91,22.63,22.67,106600.0
2005-01-19 12:00:00,22.67,22.77,22.63,22.72,191000.0,22.67,22.77,22.63,22.72,191000.0
2005-01-19 12:30:00,22.72,23.21,22.65,23.2,148000.0,22.72,23.21,22.65,23.2,148000.0
2005-01-19 13:00:00,23.22,23.22,22.91,22.99,71800.0,23.22,23.22,22.91,22.99,71800.0
2005-01-19 13:30:00,22.99,23.0,22.89,22.93,185400.0,22.99,23.0,22.89,22.93,185400.0
2005-01-19 14:00:00,22.91,23.0,22.79,22.9,242000.0,22.91,23.0,22.79,22.9,242000.0
2005-01-19 14:30:00,22.93,23.0,22.9,22.95,165600.0,22.93,23.0,22.9,22.95,165600.0
2005-01-19 15:00:00,22.95,23.07,22.74,22.75,311000.0,22.95,23.07,22.74,22.75,311000.0
2005-01-19 15:30:00,22.75,22.75,22.08,22.29,972200.0,22.75,22.75,22.08,22.29,972200.0
2005-01-20 09:30:00,23.58,23.7,22.84,23.4,2059000.0,23.58,23.7,22.84,23.4,2059000.0
2005-01-20 10:00:00,23.42,23.48,22.96,23.15,1037200.0,23.42,23.48,22.96,23.15,1037200.0
2005-01-20 10:30:00,23.15,23.4,23.04,23.36,744600.0,23.15,23.4,23.04,23.36,744600.0
2005-01-20 11:00:00,23.36,24.19,23.35,24.1,826000.0,23.36,24.19,23.35,24.1,826000.0
2005-01-20 11:30:00,24.1,25.12,24.1,25.07,1509800.0,24.1,25.12,24.1,25.07,1509800.0
2005-01-20 12:00:00,25.05,25.07,24.53,24.75,1030200.0,25.05,25.07,24.53,24.75,1030200.0
2005-01-20 12:30:00,24.74,24.74,24.35,24.38,612400.0,24.74,24.74,24.35,24.38,612400.0
2005-01-20 13:00:00,24.4,24.85,24.38,24.81,653200.0,24.4,24.85,24.38,24.81,653200.0
2005-01-20 13:30:00,24.79,25.21,24.74,25.05,710600.0,24.79,25.21,24.74,25.05,710600.0
2005-01-20 14:00:00,25.05,25.25,24.94,25.05,607000.0,25.05,25.25,24.94,25.05,607000.0
2005-01-20 14:30:00,25.05,25.1,24.92,25.0,510200.0,25.05,25.1,24.92,25.0,510200.0
2005-01-20 15:00:00,25.0,25.33,24.92,25.17,728000.0,25.0,25.33,24.92,25.17,728000.0
2005-01-20 15:30:00,25.16,25.5,25.14,25.45,1249800.0,25.16,25.5,25.14,25.45,1249800.0
2005-01-21 09:30:00,25.21,25.25,24.76,24.92,883200.0,25.21,25.25,24.76,24.92,883200.0
2005-01-21 10:00:00,24.93,24.93,24.5,24.85,525400.0,24.93,24.93,24.5,24.85,525400.0
2005-01-21 10:30:00,24.85,24.98,24.67,24.92,223600.0,24.85,24.98,24.67,24.92,223600.0
2005-01-21 11:00:00,24.92,25.13,24.75,25.02,225400.0,24.92,25.13,24.75,25.02,225400.0
2005-01-21 11:30:00,25.02,25.13,24.86,24.88,297000.0,25.02,25.13,24.86,24.88,297000.0
2005-01-21 12:00:00,24.86,24.9,24.67,24.79,185600.0,24.86,24.9,24.67,24.79,185600.0
2005-01-21 12:30:00,24.75,24.81,24.66,24.75,116800.0,24.75,24.81,24.66,24.75,116800.0
2005-01-21 13:00:00,24.75,24.9,24.61,24.68,130000.0,24.75,24.9,24.61,24.68,130000.0
2005-01-21 13:30:00,24.68,24.8,24.59,24.77,89000.0,24.68,24.8,24.59,24.77,89000.0
2005-01-21 14:00:00,24.79,24.93,24.63,24.9,131000.0,24.79,24.93,24.63,24.9,131000.0
2005-01-21 14:30:00,24.91,24.92,24.67,24.75,237200.0,24.91,24.92,24.67,24.75,237200.0
2005-01-21 15:00:00,24.74,24.83,24.53,24.72,215800.0,24.74,24.83,24.53,24.72,215800.0
2005-01-21 15:30:00,24.72,24.93,24.7,24.83,379600.0,24.72,24.93,24.7,24.83,379600.0
2005-01-24 09:30:00,24.65,25.03,24.51,24.59,319000.0,24.65,25.03,24.51,24.59,319000.0
2005-01-24 10:00:00,24.59,24.59,24.11,24.17,390200.0,24.59,24.59,24.11,24.17,390200.0
2005-01-24 10:30:00,24.15,24.6,24.11,24.6,244400.0,24.15,24.6,24.11,24.6,244400.0
2005-01-24 11:00:00,24.6,24.6,24.35,24.42,264600.0,24.6,24.6,24.35,24.42,264600.0
2005-01-24 11:30:00,24.43,24.6,24.4,24.6,126600.0,24.43,24.6,24.4,24.6,126600.0
2005-01-24 12:00:00,24.58,24.62,24.4,24.41,206200.0,24.58,24.62,24.4,24.41,206200.0
2005-01-24 12:30:00,24.43,24.53,24.32,24.32,170400.0,24.43,24.53,24.32,24.32,170400.0
2005-01-24 13:00:00,24.32,24.77,24.27,24.62,216800.0,24.32,24.77,24.27,24.62,216800.0
2005-01-24 13:30:00,24.6,24.61,24.36,24.4,85200.0,24.6,24.61,24.36,24.4,85200.0
2005-01-24 14:00:00,24.41,24.48,24.05,24.05,122200.0,24.41,24.48,24.05,24.05,122200.0
2005-01-24 14:30:00,24.05,24.28,23.98,23.99,220200.0,24.05,24.28,23.98,23.99,220200.0
2005-01-24 15:00:00,24.01,24.36,24.0,24.36,99800.0,24.01,24.36,24.0,24.36,99800.0
2005-01-24 15:30:00,24.36,24.36,23.73,23.77,670800.0,24.36,24.36,23.73,23.77,670800.0
2005-01-25 09:30:00,23.92,24.43,23.78,23.83,467400.0,23.92,24.43,23.78,23.83,467400.0
2005-01-25 10:00:00,23.83,24.03,23.53,24.0,392200.0,23.83,24.03,23.53,24.0,392200.0
2005-01-25 10:30:00,24.0,24.0,23.86,23.89,234000.0,24.0,24.0,23.86,23.89,234000.0
2005-01-25 11:00:00,23.88,23.99,23.84,23.97,85800.0,23.88,23.99,23.84,23.97,85800.0
2005-01-25 11:30:00,24.0,24.0,23.8,23.82,210400.0,24.0,24.0,23.8,23.82,210400.0
2005-01-25 12:00:00,23.83,23.9,23.66,23.85,193800.0,23.83,23.9,23.66,23.85,193800.0
2005-01-25 12:30:00,23.85,23.9,23.81,23.83,349800.0,23.85,23.9,23.81,23.83,349800.0
2005-01-25 13:00:00,23.81,23.93,23.8,23.86,276000.0,23.81,23.93,23.8,23.86,276000.0
2005-01-25 13:30:00,23.86,23.9,23.81,23.88,140000.0,23.86,23.9,23.81,23.88,140000.0
2005-01-25 14:00:00,23.89,23.91,23.81,23.86,290000.0,23.89,23.91,23.81,23.86,290000.0
2005-01-25 14:30:00,23.88,23.9,23.84,23.85,90400.0,23.88,23.9,23.84,23.85,90400.0
2005-01-25 15:00:00,23.86,23.88,23.79,23.85,392600.0,23.86,23.88,23.79,23.85,392600.0
2005-01-25 15:30:00,23.85,23.92,23.75,23.88,290000.0,23.85,23.92,23.75,23.88,290000.0
2005-01-26 09:30:00,23.88,24.36,23.83,24.0,325400.0,23.88,24.36,23.83,24.0,325400.0
2005-01-26 10:00:00,23.98,24.28,23.98,24.2,344800.0,23.98,24.28,23.98,24.2,344800.0
2005-01-26 10:30:00,24.2,24.26,24.04,24.24,197800.0,24.2,24.26,24.04,24.24,197800.0
2005-01-26 11:00:00,24.24,24.3,24.1,24.1,96000.0,24.24,24.3,24.1,24.1,96000.0
2005-01-26 11:30:00,24.1,24.11,23.98,24.0,68800.0,24.1,24.11,23.98,24.0,68800.0
2005-01-26 12:00:00,24.0,24.0,23.76,23.8,124800.0,24.0,24.0,23.76,23.8,124800.0
2005-01-26 12:30:00,23.82,23.89,23.8,23.81,79400.0,23.82,23.89,23.8,23.81,79400.0
2005-01-26 13:00:00,23.85,23.93,23.81,23.83,70400.0,23.85,23.93,23.81,23.83,70400.0
2005-01-26 13:30:00,23.84,24.0,23.84,23.97,91600.0,23.84,24.0,23.84,23.97,91600.0
2005-01-26 14:00:00,23.99,24.08,23.93,24.02,177000.0,23.99,24.08,23.93,24.02,177000.0
2005-01-26 14:30:00,24.02,24.18,24.0,24.11,54800.0,24.02,24.18,24.0,24.11,54800.0
2005-01-26 15:00:00,24.1,24.23,24.0,24.18,110600.0,24.1,24.23,24.0,24.18,110600.0
2005-01-26 15:30:00,24.18,24.31,24.11,24.24,412400.0,24.18,24.31,24.11,24.24,412400.0
2005-01-27 09:30:00,24.38,24.74,24.05,24.15,372200.0,24.38,24.74,24.05,24.15,372200.0
2005-01-27 10:00:00,24.15,24.15,23.78,23.89,298000.0,24.15,24.15,23.78,23.89,298000.0
2005-01-27 10:30:00,23.89,24.18,23.88,24.05,163800.0,23.89,24.18,23.88,24.05,163800.0
2005-01-27 11:00:00,24.07,24.35,24.07,24.23,121200.0,24.07,24.35,24.07,24.23,121200.0
2005-01-27 11:30:00,24.21,24.25,24.1,24.24,84000.0,24.21,24.25,24.1,24.24,84000.0
2005-01-27 12:00:00,24.22,24.22,23.86,23.93,72600.0,24.22,24.22,23.86,23.93,72600.0
2005-01-27 12:30:00,23.93,24.11,23.87,23.99,80800.0,23.93,24.11,23.87,23.99,80800.0
2005-01-27 13:00:00,23.99,24.07,23.65,23.68,168600.0,23.99,24.07,23.65,23.68,168600.0
2005-01-27 13:30:00,23.66,23.73,23.55,23.6,219200.0,23.66,23.73,23.55,23.6,219200.0
2005-01-27 14:00:00,23.6,23.68,23.56,23.68,86600.0,23.6,23.68,23.56,23.68,86600.0
2005-01-27 14:30:00,23.68,23.87,23.54,23.61,186000.0,23.68,23.87,23.54,23.61,186000.0
2005-01-27 15:00:00,23.63,23.84,23.56,23.77,167400.0,23.63,23.84,23.56,23.77,167400.0
2005-01-27 15:30:00,23.75,23.81,23.61,23.63,178600.0,23.75,23.81,23.61,23.63,178600.0
2005-01-28 09:30:00,23.61,23.86,23.28,23.5,399200.0,23.61,23.86,23.28,23.5,399200.0
2005-01-28 10:00:00,23.5,23.83,23.36,23.75,263600.0,23.5,23.83,23.36,23.75,263600.0
2005-01-28 10:30:00,23.73,23.78,23.42,23.42,208400.0,23.73,23.78,23.42,23.42,208400.0
2005-01-28 11:00:00,23.42,23.5,23.3,23.34,157200.0,23.42,23.5,23.3,23.34,157200.0
2005-01-28 11:30:00,23.38,23.43,23.34,23.35,81000.0,23.38,23.43,23.34,23.35,81000.0
2005-01-28 12:00:00,23.35,23.43,23.23,23.25,72200.0,23.35,23.43,23.23,23.25,72200.0
2005-01-28 12:30:00,23.25,23.31,23.09,23.16,120400.0,23.25,23.31,23.09,23.16,120400.0
2005-01-28 13:00:00,23.16,23.31,23.08,23.16,76400.0,23.16,23.31,23.08,23.16,76400.0
2005-01-28 13:30:00,23.16,23.3,23.14,23.26,98800.0,23.16,23.3,23.14,23.26,98800.0
2005-01-28 14:00:00,23.24,23.38,23.2,23.29,149400.0,23.24,23.38,23.2,23.29,149400.0
2005-01-28 14:30:00,23.31,23.72,23.28,23.41,526800.0,23.31,23.72,23.28,23.41,526800.0
2005-01-28 15:00:00,23.41,23.55,23.25,23.35,373200.0,23.41,23.55,23.25,23.35,373200.0
2005-01-28 15:30:00,23.37,23.62,23.27,23.49,228800.0,23.37,23.62,23.27,23.49,228800.0
2005-01-31 09:30:00,23.85,24.37,23.83,24.21,353800.0,23.85,24.37,23.83,24.21,353800.0
2005-01-31 10:00:00,24.22,24.24,24.03,24.21,234000.0,24.22,24.24,24.03,24.21,234000.0
2005-01-31 10:30:00,24.21,24.31,24.11,24.18,232200.0,24.21,24.31,24.11,24.18,232200.0
2005-01-31 11:00:00,24.19,24.21,24.04,24.13,113000.0,24.19,24.21,24.04,24.13,113000.0
2005-01-31 11:30:00,24.11,24.12,24.0,24.02,88600.0,24.11,24.12,24.0,24.02,88600.0
2005-01-31 12:00:00,24.02,24.11,23.85,24.06,90800.0,24.02,24.11,23.85,24.06,90800.0
2005-01-31 12:30:00,24.05,24.2,24.02,24.06,51200.0,24.05,24.2,24.02,24.06,51200.0
2005-01-31 13:00:00,24.07,24.19,24.05,24.06,68000.0,24.07,24.19,24.05,24.06,68000.0
2005-01-31 13:30:00,24.07,24.11,23.97,24.08,55400.0,24.07,24.11,23.97,24.08,55400.0
2005-01-31 14:00:00,24.07,24.09,23.86,23.89,140000.0,24.07,24.09,23.86,23.89,140000.0
2005-01-31 14:30:00,23.89,24.02,23.84,23.86,199600.0,23.89,24.02,23.84,23.86,199600.0
2005-01-31 15:00:00,23.9,24.0,23.69,23.8,202400.0,23.9,24.0,23.69,23.8,202400.0
2005-01-31 15:30:00,23.8,23.94,23.66,23.94,234600.0,23.8,23.94,23.66,23.94,234600.0
2005-02-01 09:30:00,23.88,24.0,23.64,23.67,220600.0,23.88,24.0,23.64,23.67,220600.0
2005-02-01 10:00:00,23.66,23.84,23.53,23.68,211600.0,23.66,23.84,23.53,23.68,211600.0
2005-02-01 10:30:00,23.68,23.79,23.6,23.66,186200.0,23.68,23.79,23.6,23.66,186200.0
2005-02-01 11:00:00,23.66,23.66,23.51,23.58,113200.0,23.66,23.66,23.51,23.58,113200.0
2005-02-01 11:30:00,23.58,23.74,23.56,23.73,97600.0,23.58,23.74,23.56,23.73,97600.0
2005-02-01 12:00:00,23.73,23.95,23.73,23.9,190000.0,23.73,23.95,23.73,23.9,190000.0
2005-02-01 12:30:00,23.83,23.83,23.68,23.73,141400.0,23.83,23.83,23.68,23.73,141400.0
2005-02-01 13:00:00,23.73,23.73,23.55,23.56,137400.0,23.73,23.73,23.55,23.56,137400.0
2005-02-01 13:30:00,23.58,23.61,23.52,23.57,156000.0,23.58,23.61,23.52,23.57,156000.0
2005-02-01 14:00:00,23.57,23.59,23.45,23.5,131800.0,23.57,23.59,23.45,23.5,131800.0
2005-02-01 14:30:00,23.49,23.54,23.25,23.29,149600.0,23.49,23.54,23.25,23.29,149600.0
2005-02-01 15:00:00,23.29,23.38,23.23,23.3,172600.0,23.29,23.38,23.23,23.3,172600.0
2005-02-01 15:30:00,23.3,23.45,23.28,23.33,247400.0,23.3,23.45,23.28,23.33,247400.0
2005-02-02 09:30:00,23.45,23.71,23.42,23.61,204600.0,23.45,23.71,23.42,23.61,204600.0
2005-02-02 10:00:00,23.57,23.63,23.03,23.41,211400.0,23.57,23.63,23.03,23.41,211400.0
2005-02-02 10:30:00,23.4,23.85,23.38,23.77,241600.0,23.4,23.85,23.38,23.77,241600.0
2005-02-02 11:00:00,23.78,23.88,23.44,23.5,213200.0,23.78,23.88,23.44,23.5,213200.0
2005-02-02 11:30:00,23.5,23.57,23.42,23.54,132400.0,23.5,23.57,23.42,23.54,132400.0
2005-02-02 12:00:00,23.53,23.55,23.31,23.32,79400.0,23.53,23.55,23.31,23.32,79400.0
2005-02-02 12:30:00,23.33,23.38,23.25,23.31,34800.0,23.33,23.38,23.25,23.31,34800.0
2005-02-02 13:00:00,23.31,23.41,23.31,23.4,48000.0,23.31,23.41,23.31,23.4,48000.0
2005-02-02 13:30:00,23.39,23.43,23.3,23.33,40200.0,23.39,23.43,23.3,23.33,40200.0
2005-02-02 14:00:00,23.33,23.38,23.18,23.34,205600.0,23.33,23.38,23.18,23.34,205600.0
2005-02-02 14:30:00,23.32,23.32,23.1,23.14,150600.0,23.32,23.32,23.1,23.14,150600.0
2005-02-02 15:00:00,23.11,23.27,23.07,23.22,157400.0,23.11,23.27,23.07,23.22,157400.0
2005-02-02 15:30:00,23.22,23.38,23.13,23.36,163800.0,23.22,23.38,23.13,23.36,163800.0
2005-02-03 09:30:00,23.33,23.75,23.25,23.66,314000.0,23.33,23.75,23.25,23.66,314000.0
2005-02-03 10:00:00,23.62,23.65,23.43,23.45,187600.0,23.62,23.65,23.43,23.45,187600.0
2005-02-03 10:30:00,23.45,23.59,23.22,23.46,258800.0,23.45,23.59,23.22,23.46,258800.0
2005-02-03 11:00:00,23.47,23.66,23.42,23.61,115800.0,23.47,23.66,23.42,23.61,115800.0
2005-02-03 11:30:00,23.63,23.71,23.54,23.65,82200.0,23.63,23.71,23.54,23.65,82200.0
2005-02-03 12:00:00,23.68,23.74,23.58,23.68,56800.0,23.68,23.74,23.58,23.68,56800.0
2005-02-03 12:30:00,23.7,23.75,23.57,23.68,104200.0,23.7,23.75,23.57,23.68,104200.0
2005-02-03 13:00:00,23.66,23.7,23.57,23.63,101600.0,23.66,23.7,23.57,23.63,101600.0
2005-02-03 13:30:00,23.65,23.7,23.28,23.48,273400.0,23.65,23.7,23.28,23.48,273400.0
2005-02-03 14:00:00,23.48,23.61,23.47,23.57,194600.0,23.48,23.61,23.47,23.57,194600.0
2005-02-03 14:30:00,23.55,23.7,23.55,23.61,183800.0,23.55,23.7,23.55,23.61,183800.0
2005-02-03 15:00:00,23.61,23.64,23.43,23.45,214200.0,23.61,23.64,23.43,23.45,214200.0
2005-02-03 15:30:00,23.45,23.57,23.41,23.47,373800.0,23.45,23.57,23.41,23.47,373800.0
2005-02-04 09:30:00,23.53,23.64,23.15,23.44,197800.0,23.53,23.64,23.15,23.44,197800.0
2005-02-04 10:00:00,23.46,23.99,23.45,23.95,338200.0,23.46,23.99,23.45,23.95,338200.0
2005-02-04 10:30:00,23.92,23.95,23.74,23.95,139200.0,23.92,23.95,23.74,23.95,139200.0
2005-02-04 11:00:00,23.92,24.25,23.84,23.95,284400.0,23.92,24.25,23.84,23.95,284400.0
2005-02-04 11:30:00,23.95,24.05,23.86,23.93,112600.0,23.95,24.05,23.86,23.93,112600.0
2005-02-04 12:00:00,23.91,24.0,23.88,24.0,57400.0,23.91,24.0,23.88,24.0,57400.0
2005-02-04 12:30:00,23.97,24.0,23.94,23.97,50800.0,23.97,24.0,23.94,23.97,50800.0
2005-02-04 13:00:00,23.96,24.0,23.92,23.98,66400.0,23.96,24.0,23.92,23.98,66400.0
2005-02-04 13:30:00,23.97,24.07,23.95,23.98,137400.0,23.97,24.07,23.95,23.98,137400.0
2005-02-04 14:00:00,23.99,24.0,23.87,23.9,367200.0,23.99,24.0,23.87,23.9,367200.0
2005-02-04 14:30:00,23.9,24.0,23.88,23.96,157400.0,23.9,24.0,23.88,23.96,157400.0
2005-02-04 15:00:00,23.96,24.0,23.88,23.97,216200.0,23.96,24.0,23.88,23.97,216200.0
2005-02-04 15:30:00,23.97,24.16,23.92,24.03,246800.0,23.97,24.16,23.92,24.03,246800.0
2005-02-07 09:30:00,24.13,24.75,24.04,24.75,479600.0,24.13,24.75,24.04,24.75,479600.0
2005-02-07 10:00:00,24.72,24.75,24.45,24.5,231200.0,24.72,24.75,24.45,24.5,231200.0
2005-02-07 10:30:00,24.5,24.57,24.29,24.47,224600.0,24.5,24.57,24.29,24.47,224600.0
2005-02-07 11:00:00,24.47,24.54,24.09,24.31,253000.0,24.47,24.54,24.09,24.31,253000.0
2005-02-07 11:30:00,24.31,24.36,24.06,24.06,131800.0,24.31,24.36,24.06,24.06,131800.0
2005-02-07 12:00:00,24.07,24.1,23.82,24.0,218200.0,24.07,24.1,23.82,24.0,218200.0
2005-02-07 12:30:00,24.04,24.18,24.04,24.14,73400.0,24.04,24.18,24.04,24.14,73400.0
2005-02-07 13:00:00,24.14,24.25,24.08,24.08,85200.0,24.14,24.25,24.08,24.08,85200.0
2005-02-07 13:30:00,24.09,24.11,23.75,23.75,102200.0,24.09,24.11,23.75,23.75,102200.0
2005-02-07 14:00:00,23.75,23.78,23.58,23.74,160600.0,23.75,23.78,23.58,23.74,160600.0
2005-02-07 14:30:00,23.75,23.8,23.61,23.78,75600.0,23.75,23.8,23.61,23.78,75600.0
2005-02-07 15:00:00,23.76,23.84,23.71,23.81,67000.0,23.76,23.84,23.71,23.81,67000.0
2005-02-07 15:30:00,23.79,23.8,23.61,23.68,111600.0,23.79,23.8,23.61,23.68,111600.0
2005-02-08 09:30:00,23.71,24.13,23.71,24.09,300400.0,23.71,24.13,23.71,24.09,300400.0
2005-02-08 10:00:00,24.11,24.42,24.1,24.25,278200.0,24.11,24.42,24.1,24.25,278200.0
2005-02-08 10:30:00,24.25,24.58,24.24,24.52,395800.0,24.25,24.58,24.24,24.52,395800.0
2005-02-08 11:00:00,24.48,24.73,24.48,24.72,287400.0,24.48,24.73,24.48,24.72,287400.0
2005-02-08 11:30:00,24.72,24.73,24.44,24.61,190200.0,24.72,24.73,24.44,24.61,190200.0
2005-02-08 12:00:00,24.6,24.63,24.42,24.57,163600.0,24.6,24.63,24.42,24.57,163600.0
2005-02-08 12:30:00,24.59,24.61,24.43,24.59,133400.0,24.59,24.61,24.43,24.59,133400.0
2005-02-08 13:00:00,24.6,24.68,24.58,24.64,180000.0,24.6,24.68,24.58,24.64,180000.0
2005-02-08 13:30:00,24.65,24.91,24.63,24.79,322600.0,24.65,24.91,24.63,24.79,322600.0
2005-02-08 14:00:00,24.79,25.24,24.74,25.07,747800.0,24.79,25.24,24.74,25.07,747800.0
2005-02-08 14:30:00,25.07,25.48,24.99,25.35,796600.0,25.07,25.48,24.99,25.35,796600.0
2005-02-08 15:00:00,25.35,25.82,25.34,25.67,812000.0,25.35,25.82,25.34,25.67,812000.0
2005-02-08 15:30:00,25.67,25.93,25.61,25.75,609000.0,25.67,25.93,25.61,25.75,609000.0
2005-02-09 09:30:00,26.23,26.33,25.66,25.96,911600.0,26.23,26.33,25.66,25.96,911600.0
2005-02-09 10:00:00,25.95,25.95,25.2,25.31,713800.0,25.95,25.95,25.2,25.31,713800.0
2005-02-09 10:30:00,25.29,25.49,25.17,25.31,414200.0,25.29,25.49,25.17,25.31,414200.0
2005-02-09 11:00:00,25.31,25.65,25.25,25.45,182600.0,25.31,25.65,25.25,25.45,182600.0
2005-02-09 11:30:00,25.45,25.48,25.2,25.31,190000.0,25.45,25.48,25.2,25.31,190000.0
2005-02-09 12:00:00,25.32,25.36,25.16,25.33,212800.0,25.32,25.36,25.16,25.33,212800.0
2005-02-09 12:30:00,25.32,25.39,25.25,25.36,66800.0,25.32,25.39,25.25,25.36,66800.0
2005-02-09 13:00:00,25.36,25.57,25.31,25.35,100200.0,25.36,25.57,25.31,25.35,100200.0
2005-02-09 13:30:00,25.33,25.41,25.28,25.34,71800.0,25.33,25.41,25.28,25.34,71800.0
2005-02-09 14:00:00,25.34,25.34,24.88,24.93,336600.0,25.34,25.34,24.88,24.93,336600.0
2005-02-09 14:30:00,24.95,24.96,24.81,24.92,183200.0,24.95,24.96,24.81,24.92,183200.0
2005-02-09 15:00:00,24.92,25.01,24.64,24.93,318400.0,24.92,25.01,24.64,24.93,318400.0
2005-02-09 15:30:00,24.93,25.78,24.73,24.83,237800.0,24.93,25.78,24.73,24.83,237800.0
2005-02-10 09:30:00,25.09,25.15,24.65,25.1,274000.0,25.09,25.15,24.65,25.1,274000.0
2005-02-10 10:00:00,25.06,25.42,24.91,24.99,325600.0,25.06,25.42,24.91,24.99,325600.0
2005-02-10 10:30:00,25.02,25.1,24.53,24.63,236600.0,25.02,25.1,24.53,24.63,236600.0
2005-02-10 11:00:00,24.61,24.66,24.17,24.42,351800.0,24.61,24.66,24.17,24.42,351800.0
2005-02-10 11:30:00,24.42,25.15,24.34,25.0,225000.0,24.42,25.15,24.34,25.0,225000.0
2005-02-10 12:00:00,24.97,25.36,24.97,25.3,247200.0,24.97,25.36,24.97,25.3,247200.0
2005-02-10 12:30:00,25.32,25.33,25.13,25.2,85600.0,25.32,25.33,25.13,25.2,85600.0
2005-02-10 13:00:00,25.2,25.38,25.08,25.38,131800.0,25.2,25.38,25.08,25.38,131800.0
2005-02-10 13:30:00,25.34,25.43,25.25,25.29,140600.0,25.34,25.43,25.25,25.29,140600.0
2005-02-10 14:00:00,25.31,25.52,25.31,25.48,132000.0,25.31,25.52,25.31,25.48,132000.0
2005-02-10 14:30:00,25.48,25.55,24.86,25.38,155400.0,25.48,25.55,24.86,25.38,155400.0
2005-02-10 15:00:00,25.36,25.49,25.33,25.41,229600.0,25.36,25.49,25.33,25.41,229600.0
2005-02-10 15:30:00,25.41,25.43,25.32,25.42,222800.0,25.41,25.43,25.32,25.42,222800.0
2005-02-11 09:30:00,25.19,25.43,24.76,24.93,320600.0,25.19,25.43,24.76,24.93,320600.0
2005-02-11 10:00:00,24.91,25.07,24.73,24.99,225600.0,24.91,25.07,24.73,24.99,225600.0
2005-02-11 10:30:00,24.95,25.41,24.9,25.34,275800.0,24.95,25.41,24.9,25.34,275800.0
2005-02-11 11:00:00,25.36,25.78,25.36,25.75,282800.0,25.36,25.78,25.36,25.75,282800.0
2005-02-11 11:30:00,25.75,25.75,25.34,25.64,174600.0,25.75,25.75,25.34,25.64,174600.0
2005-02-11 12:00:00,25.6,25.93,25.54,25.91,167000.0,25.6,25.93,25.54,25.91,167000.0
2005-02-11 12:30:00,25.92,26.28,25.91,26.24,372200.0,25.92,26.28,25.91,26.24,372200.0
2005-02-11 13:00:00,26.2,26.2,25.92,26.08,116200.0,26.2,26.2,25.92,26.08,116200.0
2005-02-11 13:30:00,26.08,26.38,26.01,26.28,279400.0,26.08,26.38,26.01,26.28,279400.0
2005-02-11 14:00:00,26.22,26.29,26.0,26.22,215800.0,26.22,26.29,26.0,26.22,215800.0
2005-02-11 14:30:00,26.22,26.27,26.06,26.08,218400.0,26.22,26.27,26.06,26.08,218400.0
2005-02-11 15:00:00,26.08,26.1,25.88,25.94,253000.0,26.08,26.1,25.88,25.94,253000.0
2005-02-11 15:30:00,25.93,26.05,25.86,25.88,349400.0,25.93,26.05,25.86,25.88,349400.0
2005-02-14 09:30:00,26.0,26.62,25.92,26.47,571800.0,26.0,26.62,25.92,26.47,571800.0
2005-02-14 10:00:00,26.49,26.54,26.4,26.5,256600.0,26.49,26.54,26.4,26.5,256600.0
2005-02-14 10:30:00,26.5,26.5,26.42,26.49,170400.0,26.5,26.5,26.42,26.49,170400.0
2005-02-14 11:00:00,26.49,26.64,26.43,26.56,360000.0,26.49,26.64,26.43,26.56,360000.0
2005-02-14 11:30:00,26.57,26.71,26.5,26.69,289200.0,26.57,26.71,26.5,26.69,289200.0
2005-02-14 12:00:00,26.67,26.7,26.5,26.63,122800.0,26.67,26.7,26.5,26.63,122800.0
2005-02-14 12:30:00,26.6,26.7,26.53,26.68,79000.0,26.6,26.7,26.53,26.68,79000.0
2005-02-14 13:00:00,26.68,26.84,26.66,26.81,199000.0,26.68,26.84,26.66,26.81,199000.0
2005-02-14 13:30:00,26.81,26.93,26.73,26.88,270200.0,26.81,26.93,26.73,26.88,270200.0
2005-02-14 14:00:00,26.89,26.9,26.73,26.8,198600.0,26.89,26.9,26.73,26.8,198600.0
2005-02-14 14:30:00,26.8,26.98,26.8,26.92,249400.0,26.8,26.98,26.8,26.92,249400.0
2005-02-14 15:00:00,26.9,27.05,26.89,27.03,311200.0,26.9,27.05,26.89,27.03,311200.0
2005-02-14 15:30:00,27.03,27.34,27.01,27.28,578200.0,27.03,27.34,27.01,27.28,578200.0
2005-02-15 09:30:00,26.72,27.19,26.52,27.13,812000.0,26.72,27.19,26.52,27.13,812000.0
2005-02-15 10:00:00,27.14,27.5,27.06,27.23,875400.0,27.14,27.5,27.06,27.23,875400.0
2005-02-15 10:30:00,27.25,27.5,27.24,27.48,300600.0,27.25,27.5,27.24,27.48,300600.0
2005-02-15 11:00:00,27.47,27.95,27.42,27.9,718800.0,27.47,27.95,27.42,27.9,718800.0
2005-02-15 11:30:00,27.88,27.98,27.75,27.78,512400.0,27.88,27.98,27.75,27.78,512400.0
2005-02-15 12:00:00,27.82,27.86,27.38,27.43,484000.0,27.82,27.86,27.38,27.43,484000.0
2005-02-15 12:30:00,27.43,27.61,27.43,27.56,172200.0,27.43,27.61,27.43,27.56,172200.0
2005-02-15 13:00:00,27.53,27.57,27.23,27.32,249600.0,27.53,27.57,27.23,27.32,249600.0
2005-02-15 13:30:00,27.29,27.31,27.16,27.21,457200.0,27.29,27.31,27.16,27.21,457200.0
2005-02-15 14:00:00,27.21,27.23,26.56,26.68,354800.0,27.21,27.23,26.56,26.68,354800.0
2005-02-15 14:30:00,26.68,26.68,26.27,26.49,407400.0,26.68,26.68,26.27,26.49,407400.0
2005-02-15 15:00:00,26.48,26.56,26.25,26.25,279400.0,26.48,26.56,26.25,26.25,279400.0
2005-02-15 15:30:00,26.27,26.61,26.25,26.41,391800.0,26.27,26.61,26.25,26.41,391800.0
2005-02-16 09:30:00,26.38,27.5,26.08,26.58,312000.0,26.38,27.5,26.08,26.58,312000.0
2005-02-16 10:00:00,26.58,27.15,26.56,26.96,445000.0,26.58,27.15,26.56,26.96,445000.0
2005-02-16 10:30:00,26.99,27.14,26.86,27.0,193200.0,26.99,27.14,26.86,27.0,193200.0
2005-02-16 11:00:00,27.0,27.0,26.77,26.89,117800.0,27.0,27.0,26.77,26.89,117800.0
2005-02-16 11:30:00,26.95,26.95,26.53,26.58,160800.0,26.95,26.95,26.53,26.58,160800.0
2005-02-16 12:00:00,26.58,26.61,26.36,26.49,105200.0,26.58,26.61,26.36,26.49,105200.0
2005-02-16 12:30:00,26.49,26.49,26.3,26.33,145400.0,26.49,26.49,26.3,26.33,145400.0
2005-02-16 13:00:00,26.39,26.67,26.31,26.59,143800.0,26.39,26.67,26.31,26.59,143800.0
2005-02-16 13:30:00,26.58,26.59,26.36,26.59,102200.0,26.58,26.59,26.36,26.59,102200.0
2005-02-16 14:00:00,26.56,26.6,26.39,26.5,62200.0,26.56,26.6,26.39,26.5,62200.0
2005-02-16 14:30:00,26.48,26.75,26.47,26.66,157000.0,26.48,26.75,26.47,26.66,157000.0
2005-02-16 15:00:00,26.66,26.68,26.45,26.5,274600.0,26.66,26.68,26.45,26.5,274600.0
2005-02-16 15:30:00,26.54,26.55,26.32,26.35,291800.0,26.54,26.55,26.32,26.35,291800.0
2005-02-17 09:30:00,26.46,26.73,26.34,26.46,169000.0,26.46,26.73,26.34,26.46,169000.0
2005-02-17 10:00:00,26.48,26.69,26.24,26.33,152800.0,26.48,26.69,26.24,26.33,152800.0
2005-02-17 10:30:00,26.3,26.43,26.03,26.06,186200.0,26.3,26.43,26.03,26.06,186200.0
2005-02-17 11:00:00,26.08,26.42,26.07,26.36,158400.0,26.08,26.42,26.07,26.36,158400.0
2005-02-17 11:30:00,26.38,26.6,26.36,26.47,100600.0,26.38,26.6,26.36,26.47,100600.0
2005-02-17 12:00:00,26.48,26.69,26.46,26.47,90200.0,26.48,26.69,26.46,26.47,90200.0
2005-02-17 12:30:00,26.46,26.56,26.41,26.51,142400.0,26.46,26.56,26.41,26.51,142400.0
2005-02-17 13:00:00,26.49,26.56,26.45,26.45,33800.0,26.49,26.56,26.45,26.45,33800.0
2005-02-17 13:30:00,26.46,26.56,26.16,26.25,157600.0,26.46,26.56,26.16,26.25,157600.0
2005-02-17 14:00:00,26.22,26.25,26.11,26.13,130200.0,26.22,26.25,26.11,26.13,130200.0
2005-02-17 14:30:00,26.13,26.14,25.78,25.91,223000.0,26.13,26.14,25.78,25.91,223000.0
2005-02-17 15:00:00,25.9,25.96,25.83,25.9,177000.0,25.9,25.96,25.83,25.9,177000.0
2005-02-17 15:30:00,25.9,26.04,25.77,25.8,256000.0,25.9,26.04,25.77,25.8,256000.0
2005-02-18 09:30:00,25.96,26.18,25.82,26.18,230400.0,25.96,26.18,25.82,26.18,230400.0
2005-02-18 10:00:00,26.19,26.36,25.93,25.97,173400.0,26.19,26.36,25.93,25.97,173400.0
2005-02-18 10:30:00,25.98,26.25,25.93,26.15,102200.0,25.98,26.25,25.93,26.15,102200.0
2005-02-18 11:00:00,26.14,26.23,26.1,26.18,55200.0,26.14,26.23,26.1,26.18,55200.0
2005-02-18 11:30:00,26.18,26.21,25.94,25.97,86200.0,26.18,26.21,25.94,25.97,86200.0
2005-02-18 12:00:00,25.97,26.08,25.8,25.84,56800.0,25.97,26.08,25.8,25.84,56800.0
2005-02-18 12:30:00,25.84,26.0,25.78,25.81,84600.0,25.84,26.0,25.78,25.81,84600.0
2005-02-18 13:00:00,25.81,25.83,25.65,25.8,137200.0,25.81,25.83,25.65,25.8,137200.0
2005-02-18 13:30:00,25.8,25.96,25.74,25.88,64600.0,25.8,25.96,25.74,25.88,64600.0
2005-02-18 14:00:00,25.9,25.96,25.84,25.86,31400.0,25.9,25.96,25.84,25.86,31400.0
2005-02-18 14:30:00,25.86,25.96,25.84,25.93,51000.0,25.86,25.96,25.84,25.93,51000.0
2005-02-18 15:00:00,25.93,26.03,25.89,25.96,105400.0,25.93,26.03,25.89,25.96,105400.0
2005-02-18 15:30:00,25.96,26.08,25.92,25.97,282400.0,25.96,26.08,25.92,25.97,282400.0
2005-02-22 09:30:00,25.82,25.92,25.0,25.81,533600.0,25.82,25.92,25.0,25.81,533600.0
2005-02-22 10:00:00,25.8,25.93,25.53,25.74,278200.0,25.8,25.93,25.53,25.74,278200.0
2005-02-22 10:30:00,25.73,26.35,25.69,26.05,291800.0,25.73,26.35,25.69,26.05,291800.0
2005-02-22 11:00:00,26.07,26.25,25.93,26.13,128000.0,26.07,26.25,25.93,26.13,128000.0
2005-02-22 11:30:00,26.13,26.25,26.11,26.18,50000.0,26.13,26.25,26.11,26.18,50000.0
2005-02-22 12:00:00,26.18,26.23,25.69,25.92,127600.0,26.18,26.23,25.69,25.92,127600.0
2005-02-22 12:30:00,25.92,25.92,25.66,25.66,93800.0,25.92,25.92,25.66,25.66,93800.0
2005-02-22 13:00:00,25.66,25.85,25.54,25.78,119600.0,25.66,25.85,25.54,25.78,119600.0
2005-02-22 13:30:00,25.83,25.95,25.71,25.93,71600.0,25.83,25.95,25.71,25.93,71600.0
2005-02-22 14:00:00,25.92,25.93,25.7,25.93,122000.0,25.92,25.93,25.7,25.93,122000.0
2005-02-22 14:30:00,25.94,26.03,25.77,25.82,116000.0,25.94,26.03,25.77,25.82,116000.0
2005-02-22 15:00:00,25.82,25.93,25.69,25.85,233400.0,25.82,25.93,25.69,25.85,233400.0
2005-02-22 15:30:00,25.85,25.92,25.75,25.86,254000.0,25.85,25.92,25.75,25.86,254000.0
2005-02-23 09:30:00,26.06,26.32,26.03,26.1,313400.0,26.06,26.32,26.03,26.1,313400.0
2005-02-23 10:00:00,26.1,26.11,25.96,26.0,262000.0,26.1,26.11,25.96,26.0,262000.0
2005-02-23 10:30:00,26.0,26.11,25.86,26.03,134000.0,26.0,26.11,25.86,26.03,134000.0
2005-02-23 11:00:00,26.0,26.45,25.88,26.35,218200.0,26.0,26.45,25.88,26.35,218200.0
2005-02-23 11:30:00,26.36,26.55,26.25,26.35,223400.0,26.36,26.55,26.25,26.35,223400.0
2005-02-23 12:00:00,26.36,26.4,26.26,26.33,59800.0,26.36,26.4,26.26,26.33,59800.0
2005-02-23 12:30:00,26.34,26.41,26.25,26.31,144200.0,26.34,26.41,26.25,26.31,144200.0
2005-02-23 13:00:00,26.34,26.35,26.13,26.29,104600.0,26.34,26.35,26.13,26.29,104600.0
2005-02-23 13:30:00,26.31,26.43,26.25,26.41,168800.0,26.31,26.43,26.25,26.41,168800.0
2005-02-23 14:00:00,26.41,26.51,26.38,26.41,197400.0,26.41,26.51,26.38,26.41,197400.0
2005-02-23 14:30:00,26.41,26.43,26.32,26.36,174400.0,26.41,26.43,26.32,26.36,174400.0
2005-02-23 15:00:00,26.38,26.61,26.35,26.55,191400.0,26.38,26.61,26.35,26.55,191400.0
2005-02-23 15:30:00,26.55,26.59,26.36,26.52,202800.0,26.55,26.59,26.36,26.52,202800.0
2005-02-24 09:30:00,26.39,26.67,25.7,26.13,696200.0,26.39,26.67,25.7,26.13,696200.0
2005-02-24 10:00:00,26.13,26.24,26.0,26.0,200800.0,26.13,26.24,26.0,26.0,200800.0
2005-02-24 10:30:00,26.0,26.13,25.86,26.05,255600.0,26.0,26.13,25.86,26.05,255600.0
2005-02-24 11:00:00,26.05,26.21,26.02,26.13,63000.0,26.05,26.21,26.02,26.13,63000.0
2005-02-24 11:30:00,26.15,26.15,26.05,26.12,219800.0,26.15,26.15,26.05,26.12,219800.0
2005-02-24 12:00:00,26.08,26.15,26.05,26.15,65200.0,26.08,26.15,26.05,26.15,65200.0
2005-02-24 12:30:00,26.14,26.15,26.1,26.11,49600.0,26.14,26.15,26.1,26.11,49600.0
2005-02-24 13:00:00,26.11,26.23,26.1,26.18,56000.0,26.11,26.23,26.1,26.18,56000.0
2005-02-24 13:30:00,26.18,26.34,26.15,26.28,181400.0,26.18,26.34,26.15,26.28,181400.0
2005-02-24 14:00:00,26.28,26.58,26.28,26.48,110400.0,26.28,26.58,26.28,26.48,110400.0
2005-02-24 14:30:00,26.5,26.67,26.28,26.39,108800.0,26.5,26.67,26.28,26.39,108800.0
2005-02-24 15:00:00,26.37,26.75,26.3,26.71,163600.0,26.37,26.75,26.3,26.71,163600.0
2005-02-24 15:30:00,26.7,27.01,26.68,26.83,312200.0,26.7,27.01,26.68,26.83,312200.0
2005-02-25 09:30:00,27.01,27.38,26.83,27.01,341800.0,27.01,27.38,26.83,27.01,341800.0
2005-02-25 10:00:00,27.02,27.26,26.9,27.13,220800.0,27.02,27.26,26.9,27.13,220800.0
2005-02-25 10:30:00,27.1,27.33,26.93,27.28,211600.0,27.1,27.33,26.93,27.28,211600.0
2005-02-25 11:00:00,27.28,27.58,27.24,27.34,367200.0,27.28,27.58,27.24,27.34,367200.0
2005-02-25 11:30:00,27.36,27.5,27.31,27.42,136800.0,27.36,27.5,27.31,27.42,136800.0
2005-02-25 12:00:00,27.42,27.5,27.38,27.4,121000.0,27.42,27.5,27.38,27.4,121000.0
2005-02-25 12:30:00,27.39,27.43,27.36,27.38,95000.0,27.39,27.43,27.36,27.38,95000.0
2005-02-25 13:00:00,27.38,27.4,27.2,27.2,168200.0,27.38,27.4,27.2,27.2,168200.0
2005-02-25 13:30:00,27.18,27.39,27.11,27.34,174200.0,27.18,27.39,27.11,27.34,174200.0
2005-02-25 14:00:00,27.37,27.5,27.31,27.43,116800.0,27.37,27.5,27.31,27.43,116800.0
2005-02-25 14:30:00,27.41,27.49,27.29,27.38,145800.0,27.41,27.49,27.29,27.38,145800.0
2005-02-25 15:00:00,27.39,27.47,27.35,27.41,97200.0,27.39,27.47,27.35,27.41,97200.0
2005-02-25 15:30:00,27.41,27.55,27.38,27.45,249800.0,27.41,27.55,27.38,27.45,249800.0
2005-02-28 09:30:00,27.41,28.09,27.2,28.05,493400.0,27.41,28.09,27.2,28.05,493400.0
2005-02-28 10:00:00,28.08,28.28,27.85,28.21,373400.0,28.08,28.28,27.85,28.21,373400.0
2005-02-28 10:30:00,28.2,28.21,27.75,28.15,258800.0,28.2,28.21,27.75,28.15,258800.0
2005-02-28 11:00:00,28.13,28.19,27.99,28.0,174400.0,28.13,28.19,27.99,28.0,174400.0
2005-02-28 11:30:00,28.0,28.0,27.55,27.61,244400.0,28.0,28.0,27.55,27.61,244400.0
2005-02-28 12:00:00,27.61,27.65,27.31,27.58,187000.0,27.61,27.65,27.31,27.58,187000.0
2005-02-28 12:30:00,27.54,27.99,27.54,27.88,150800.0,27.54,27.99,27.54,27.88,150800.0
2005-02-28 13:00:00,27.89,27.92,27.58,27.61,104800.0,27.89,27.92,27.58,27.61,104800.0
2005-02-28 13:30:00,27.58,27.61,27.32,27.39,122200.0,27.58,27.61,27.32,27.39,122200.0
2005-02-28 14:00:00,27.39,27.48,27.21,27.36,124200.0,27.39,27.48,27.21,27.36,124200.0
2005-02-28 14:30:00,27.35,27.56,27.33,27.49,66600.0,27.35,27.56,27.33,27.49,66600.0
2005-02-28 15:00:00,27.52,27.73,27.4,27.41,115800.0,27.52,27.73,27.4,27.41,115800.0
2005-02-28 15:30:00,27.43,27.65,27.4,27.52,301800.0,27.43,27.65,27.4,27.52,301800.0
2005-03-01 09:30:00,27.61,28.2,27.56,27.87,312400.0,27.61,28.2,27.56,27.87,312400.0
2005-03-01 10:00:00,27.82,28.0,27.75,27.75,128000.0,27.82,28.0,27.75,27.75,128000.0
2005-03-01 10:30:00,27.88,28.0,27.74,27.8,161600.0,27.88,28.0,27.74,27.8,161600.0
2005-03-01 11:00:00,27.8,27.84,27.66,27.72,180600.0,27.8,27.84,27.66,27.72,180600.0
2005-03-01 11:30:00,27.76,28.0,27.69,27.94,140800.0,27.76,28.0,27.69,27.94,140800.0
2005-03-01 12:00:00,27.93,27.93,27.75,27.83,50600.0,27.93,27.93,27.75,27.83,50600.0
2005-03-01 12:30:00,27.83,27.86,27.47,27.63,135400.0,27.83,27.86,27.47,27.63,135400.0
2005-03-01 13:00:00,27.61,27.68,27.36,27.42,111800.0,27.61,27.68,27.36,27.42,111800.0
2005-03-01 13:30:00,27.42,27.72,27.42,27.65,99200.0,27.42,27.72,27.42,27.65,99200.0
2005-03-01 14:00:00,27.63,27.85,27.63,27.79,164000.0,27.63,27.85,27.63,27.79,164000.0
2005-03-01 14:30:00,27.78,27.82,27.69,27.75,85800.0,27.78,27.82,27.69,27.75,85800.0
2005-03-01 15:00:00,27.76,27.88,27.72,27.8,121200.0,27.76,27.88,27.72,27.8,121200.0
2005-03-01 15:30:00,27.8,27.84,27.59,27.66,157600.0,27.8,27.84,27.59,27.66,157600.0
2005-03-02 09:30:00,27.5,27.5,27.11,27.41,219400.0,27.5,27.5,27.11,27.41,219400.0
2005-03-02 10:00:00,27.41,27.59,27.25,27.5,111600.0,27.41,27.59,27.25,27.5,111600.0
2005-03-02 10:30:00,27.53,27.64,27.43,27.64,164800.0,27.53,27.64,27.43,27.64,164800.0
2005-03-02 11:00:00,27.65,27.79,27.36,27.68,155600.0,27.65,27.79,27.36,27.68,155600.0
2005-03-02 11:30:00,27.69,27.79,27.61,27.65,197800.0,27.69,27.79,27.61,27.65,197800.0
2005-03-02 12:00:00,27.66,27.78,27.65,27.78,86200.0,27.66,27.78,27.65,27.78,86200.0
2005-03-02 12:30:00,27.78,27.81,27.61,27.67,63400.0,27.78,27.81,27.61,27.67,63400.0
2005-03-02 13:00:00,27.67,27.71,27.6,27.63,57600.0,27.67,27.71,27.6,27.63,57600.0
2005-03-02 13:30:00,27.63,27.79,27.41,27.46,133600.0,27.63,27.79,27.41,27.46,133600.0
2005-03-02 14:00:00,27.47,27.57,27.28,27.34,113400.0,27.47,27.57,27.28,27.34,113400.0
2005-03-02 14:30:00,27.34,27.36,27.13,27.27,127800.0,27.34,27.36,27.13,27.27,127800.0
2005-03-02 15:00:00,27.27,27.48,27.27,27.48,88400.0,27.27,27.48,27.27,27.48,88400.0
2005-03-02 15:30:00,27.48,27.5,27.28,27.28,174600.0,27.48,27.5,27.28,27.28,174600.0
2005-03-03 09:30:00,27.45,27.71,27.31,27.52,211600.0,27.45,27.71,27.31,27.52,211600.0
2005-03-03 10:00:00,27.54,27.65,27.38,27.45,160200.0,27.54,27.65,27.38,27.45,160200.0
2005-03-03 10:30:00,27.5,27.7,27.45,27.65,108600.0,27.5,27.7,27.45,27.65,108600.0
2005-03-03 11:00:00,27.67,27.69,27.52,27.58,57800.0,27.67,27.69,27.52,27.58,57800.0
2005-03-03 11:30:00,27.56,27.59,27.49,27.53,125400.0,27.56,27.59,27.49,27.53,125400.0
2005-03-03 12:00:00,27.5,27.57,27.5,27.53,36800.0,27.5,27.57,27.5,27.53,36800.0
2005-03-03 12:30:00,27.51,27.68,27.49,27.68,85800.0,27.51,27.68,27.49,27.68,85800.0
2005-03-03 13:00:00,27.68,27.91,27.65,27.74,152600.0,27.68,27.91,27.65,27.74,152600.0
2005-03-03 13:30:00,27.74,27.8,27.66,27.73,72800.0,27.74,27.8,27.66,27.73,72800.0
2005-03-03 14:00:00,27.78,27.95,27.75,27.86,125000.0,27.78,27.95,27.75,27.86,125000.0
2005-03-03 14:30:00,27.9,27.91,27.78,27.85,56200.0,27.9,27.91,27.78,27.85,56200.0
2005-03-03 15:00:00,27.85,27.97,27.73,27.83,135000.0,27.85,27.97,27.73,27.83,135000.0
2005-03-03 15:30:00,27.81,27.81,27.68,27.71,102200.0,27.81,27.81,27.68,27.71,102200.0
2005-03-04 09:30:00,27.95,28.15,27.85,28.14,300200.0,27.95,28.15,27.85,28.14,300200.0
2005-03-04 10:00:00,28.13,28.38,27.92,27.98,490800.0,28.13,28.38,27.92,27.98,490800.0
2005-03-04 10:30:00,27.95,28.06,27.73,27.82,179400.0,27.95,28.06,27.73,27.82,179400.0
2005-03-04 11:00:00,27.81,27.97,27.72,27.97,122400.0,27.81,27.97,27.72,27.97,122400.0
2005-03-04 11:30:00,27.97,28.21,27.93,28.12,108000.0,27.97,28.21,27.93,28.12,108000.0
2005-03-04 12:00:00,28.11,28.17,28.01,28.03,82600.0,28.11,28.17,28.01,28.03,82600.0
2005-03-04 12:30:00,28.02,28.08,27.99,28.07,71800.0,28.02,28.08,27.99,28.07,71800.0
2005-03-04 13:00:00,28.05,28.14,27.97,28.02,123800.0,28.05,28.14,27.97,28.02,123800.0
2005-03-04 13:30:00,28.0,28.18,28.0,28.15,82000.0,28.0,28.18,28.0,28.15,82000.0
2005-03-04 14:00:00,28.15,28.16,28.05,28.05,113800.0,28.15,28.16,28.05,28.05,113800.0
2005-03-04 14:30:00,28.06,28.12,28.04,28.07,68800.0,28.06,28.12,28.04,28.07,68800.0
2005-03-04 15:00:00,28.07,28.13,28.05,28.08,126200.0,28.07,28.13,28.05,28.08,126200.0
2005-03-04 15:30:00,28.08,28.2,28.0,28.15,269000.0,28.08,28.2,28.0,28.15,269000.0
2005-03-07 09:30:00,28.3,28.58,28.25,28.55,241800.0,28.3,28.58,28.25,28.55,241800.0
2005-03-07 10:00:00,28.57,29.07,28.55,29.0,343000.0,28.57,29.07,28.55,29.0,343000.0
2005-03-07 10:30:00,29.0,29.34,28.85,29.13,306200.0,29.0,29.34,28.85,29.13,306200.0
2005-03-07 11:00:00,29.1,29.12,28.73,28.95,151600.0,29.1,29.12,28.73,28.95,151600.0
2005-03-07 11:30:00,28.93,28.95,28.73,28.74,98600.0,28.93,28.95,28.73,28.74,98600.0
2005-03-07 12:00:00,28.74,28.92,28.54,28.89,176000.0,28.74,28.92,28.54,28.89,176000.0
2005-03-07 12:30:00,28.88,28.93,28.86,28.9,90000.0,28.88,28.93,28.86,28.9,90000.0
2005-03-07 13:00:00,28.9,28.93,28.84,28.88,105200.0,28.9,28.93,28.84,28.88,105200.0
2005-03-07 13:30:00,28.88,28.93,28.85,28.9,56400.0,28.88,28.93,28.85,28.9,56400.0
2005-03-07 14:00:00,28.92,28.93,28.65,28.7,118800.0,28.92,28.93,28.65,28.7,118800.0
2005-03-07 14:30:00,28.68,28.75,28.58,28.75,140200.0,28.68,28.75,28.58,28.75,140200.0
2005-03-07 15:00:00,28.72,28.92,28.67,28.8,180600.0,28.72,28.92,28.67,28.8,180600.0
2005-03-07 15:30:00,28.78,28.85,28.73,28.78,309000.0,28.78,28.85,28.73,28.78,309000.0
2005-03-08 09:30:00,29.52,29.56,29.1,29.18,854600.0,29.52,29.56,29.1,29.18,854600.0
2005-03-08 10:00:00,29.18,29.4,29.18,29.36,276600.0,29.18,29.4,29.18,29.36,276600.0
2005-03-08 10:30:00,29.39,29.4,29.27,29.33,238600.0,29.39,29.4,29.27,29.33,238600.0
2005-03-08 11:00:00,29.34,29.35,28.87,28.89,354800.0,29.34,29.35,28.87,28.89,354800.0
2005-03-08 11:30:00,28.88,29.06,28.75,28.98,263600.0,28.88,29.06,28.75,28.98,263600.0
2005-03-08 12:00:00,28.97,29.06,28.96,28.99,84800.0,28.97,29.06,28.96,28.99,84800.0
2005-03-08 12:30:00,29.0,29.02,28.82,28.86,211200.0,29.0,29.02,28.82,28.86,211200.0
2005-03-08 13:00:00,28.86,28.95,28.86,28.89,92800.0,28.86,28.95,28.86,28.89,92800.0
2005-03-08 13:30:00,28.91,28.92,28.66,28.75,123400.0,28.91,28.92,28.66,28.75,123400.0
2005-03-08 14:00:00,28.75,29.0,28.74,28.83,127000.0,28.75,29.0,28.74,28.83,127000.0
2005-03-08 14:30:00,28.84,28.98,28.84,28.93,103200.0,28.84,28.98,28.84,28.93,103200.0
2005-03-08 15:00:00,28.92,28.99,28.84,28.89,166400.0,28.92,28.99,28.84,28.89,166400.0
2005-03-08 15:30:00,28.89,28.9,28.5,28.68,398200.0,28.89,28.9,28.5,28.68,398200.0
2005-03-09 09:30:00,28.71,28.98,28.35,28.36,242200.0,28.71,28.98,28.35,28.36,242200.0
2005-03-09 10:00:00,28.38,28.38,27.72,28.01,647000.0,28.38,28.38,27.72,28.01,647000.0
2005-03-09 10:30:00,28.0,28.7,27.95,28.49,371400.0,28.0,28.7,27.95,28.49,371400.0
2005-03-09 11:00:00,28.49,28.6,28.39,28.6,140400.0,28.49,28.6,28.39,28.6,140400.0
2005-03-09 11:30:00,28.58,28.6,28.46,28.54,89200.0,28.58,28.6,28.46,28.54,89200.0
2005-03-09 12:00:00,28.54,28.54,28.23,28.31,116200.0,28.54,28.54,28.23,28.31,116200.0
2005-03-09 12:30:00,28.31,28.43,28.1,28.11,67800.0,28.31,28.43,28.1,28.11,67800.0
2005-03-09 13:00:00,28.11,28.29,28.08,28.25,159200.0,28.11,28.29,28.08,28.25,159200.0
2005-03-09 13:30:00,28.24,28.39,28.05,28.31,95800.0,28.24,28.39,28.05,28.31,95800.0
2005-03-09 14:00:00,28.32,28.48,28.23,28.4,75200.0,28.32,28.48,28.23,28.4,75200.0
2005-03-09 14:30:00,28.42,28.48,28.21,28.3,99200.0,28.42,28.48,28.21,28.3,99200.0
2005-03-09 15:00:00,28.3,28.43,28.25,28.43,97200.0,28.3,28.43,28.25,28.43,97200.0
2005-03-09 15:30:00,28.43,28.48,28.16,28.25,152000.0,28.43,28.48,28.16,28.25,152000.0
2005-03-10 09:30:00,28.2,28.67,28.2,28.58,282800.0,28.2,28.67,28.2,28.58,282800.0
2005-03-10 10:00:00,28.61,28.75,28.25,28.36,270400.0,28.61,28.75,28.25,28.36,270400.0
2005-03-10 10:30:00,28.32,28.5,28.25,28.4,125800.0,28.32,28.5,28.25,28.4,125800.0
2005-03-10 11:00:00,28.4,28.51,28.31,28.43,179200.0,28.4,28.51,28.31,28.43,179200.0
2005-03-10 11:30:00,28.43,28.5,28.43,28.48,78600.0,28.43,28.5,28.43,28.48,78600.0
2005-03-10 12:00:00,28.5,28.5,28.34,28.36,64800.0,28.5,28.5,28.34,28.36,64800.0
2005-03-10 12:30:00,28.36,28.45,28.35,28.45,44200.0,28.36,28.45,28.35,28.45,44200.0
2005-03-10 13:00:00,28.45,28.48,28.37,28.4,81800.0,28.45,28.48,28.37,28.4,81800.0
2005-03-10 13:30:00,28.38,28.38,28.27,28.32,127200.0,28.38,28.38,28.27,28.32,127200.0
2005-03-10 14:00:00,28.32,28.35,28.16,28.26,83200.0,28.32,28.35,28.16,28.26,83200.0
2005-03-10 14:30:00,28.29,28.35,28.2,28.31,66600.0,28.29,28.35,28.2,28.31,66600.0
2005-03-10 15:00:00,28.31,28.35,28.18,28.34,95800.0,28.31,28.35,28.18,28.34,95800.0
2005-03-10 15:30:00,28.34,28.45,28.27,28.44,238400.0,28.34,28.45,28.27,28.44,238400.0
2005-03-11 09:30:00,28.58,29.0,28.4,28.86,392800.0,28.58,29.0,28.4,28.86,392800.0
2005-03-11 10:00:00,28.86,28.87,28.41,28.59,222600.0,28.86,28.87,28.41,28.59,222600.0
2005-03-11 10:30:00,28.59,28.6,28.18,28.29,232400.0,28.59,28.6,28.18,28.29,232400.0
2005-03-11 11:00:00,28.25,28.41,28.25,28.39,91400.0,28.25,28.41,28.25,28.39,91400.0
2005-03-11 11:30:00,28.39,28.47,28.36,28.38,93200.0,28.39,28.47,28.36,28.38,93200.0
2005-03-11 12:00:00,28.37,28.48,28.33,28.45,142600.0,28.37,28.48,28.33,28.45,142600.0
2005-03-11 12:30:00,28.45,28.63,28.45,28.59,107600.0,28.45,28.63,28.45,28.59,107600.0
2005-03-11 13:00:00,28.59,28.61,28.46,28.59,113800.0,28.59,28.61,28.46,28.59,113800.0
2005-03-11 13:30:00,28.59,28.62,28.38,28.51,124200.0,28.59,28.62,28.38,28.51,124200.0
2005-03-11 14:00:00,28.55,28.77,28.52,28.65,184200.0,28.55,28.77,28.52,28.65,184200.0
2005-03-11 14:30:00,28.66,28.71,28.63,28.71,258600.0,28.66,28.71,28.63,28.71,258600.0
2005-03-11 15:00:00,28.71,28.88,28.55,28.84,316000.0,28.71,28.88,28.55,28.84,316000.0
2005-03-11 15:30:00,28.83,29.06,28.7,28.99,2198000.0,28.83,29.06,28.7,28.99,2198000.0
2005-03-14 09:30:00,28.65,28.75,27.63,27.83,1446200.0,28.65,28.75,27.63,27.83,1446200.0
2005-03-14 10:00:00,27.8,27.83,27.29,27.38,839800.0,27.8,27.83,27.29,27.38,839800.0
2005-03-14 10:30:00,27.37,27.48,27.08,27.4,724000.0,27.37,27.48,27.08,27.4,724000.0
2005-03-14 11:00:00,27.4,27.56,27.13,27.14,376800.0,27.4,27.56,27.13,27.14,376800.0
2005-03-14 11:30:00,27.14,27.22,26.75,26.75,529000.0,27.14,27.22,26.75,26.75,529000.0
2005-03-14 12:00:00,26.75,27.05,26.67,26.97,416200.0,26.75,27.05,26.67,26.97,416200.0
2005-03-14 12:30:00,26.98,27.04,26.92,26.98,223400.0,26.98,27.04,26.92,26.98,223400.0
2005-03-14 13:00:00,26.98,27.0,26.68,26.76,265000.0,26.98,27.0,26.68,26.76,265000.0
2005-03-14 13:30:00,26.77,26.83,26.5,26.58,446400.0,26.77,26.83,26.5,26.58,446400.0
2005-03-14 14:00:00,26.56,26.64,26.33,26.4,488000.0,26.56,26.64,26.33,26.4,488000.0
2005-03-14 14:30:00,26.38,26.75,26.36,26.57,428600.0,26.38,26.75,26.36,26.57,428600.0
2005-03-14 15:00:00,26.58,26.85,26.56,26.85,407200.0,26.58,26.85,26.56,26.85,407200.0
2005-03-14 15:30:00,26.85,26.97,26.7,26.81,731400.0,26.85,26.97,26.7,26.81,731400.0
2005-03-15 09:30:00,26.79,27.1,26.61,26.81,609400.0,26.79,27.1,26.61,26.81,609400.0
2005-03-15 10:00:00,26.8,26.97,26.72,26.8,357400.0,26.8,26.97,26.72,26.8,357400.0
2005-03-15 10:30:00,26.8,26.83,26.52,26.74,231000.0,26.8,26.83,26.52,26.74,231000.0
2005-03-15 11:00:00,26.74,26.82,26.61,26.69,262000.0,26.74,26.82,26.61,26.69,262000.0
2005-03-15 11:30:00,26.69,26.7,26.4,26.58,225000.0,26.69,26.7,26.4,26.58,225000.0
2005-03-15 12:00:00,26.57,26.7,26.5,26.69,205400.0,26.57,26.7,26.5,26.69,205400.0
2005-03-15 12:30:00,26.7,26.8,26.65,26.79,133000.0,26.7,26.8,26.65,26.79,133000.0
2005-03-15 13:00:00,26.79,26.8,26.74,26.77,86600.0,26.79,26.8,26.74,26.77,86600.0
2005-03-15 13:30:00,26.77,26.78,26.62,26.72,80400.0,26.77,26.78,26.62,26.72,80400.0
2005-03-15 14:00:00,26.71,26.75,26.5,26.6,90000.0,26.71,26.75,26.5,26.6,90000.0
2005-03-15 14:30:00,26.6,26.62,26.23,26.33,343000.0,26.6,26.62,26.23,26.33,343000.0
2005-03-15 15:00:00,26.34,26.44,26.26,26.27,166000.0,26.34,26.44,26.26,26.27,166000.0
2005-03-15 15:30:00,26.27,26.35,26.15,26.25,358800.0,26.27,26.35,26.15,26.25,358800.0
2005-03-16 09:30:00,26.03,26.47,25.89,26.39,260400.0,26.03,26.47,25.89,26.39,260400.0
2005-03-16 10:00:00,26.39,26.96,26.39,26.9,294600.0,26.39,26.96,26.39,26.9,294600.0
2005-03-16 10:30:00,26.9,26.93,26.51,26.67,216200.0,26.9,26.93,26.51,26.67,216200.0
2005-03-16 11:00:00,26.65,26.7,26.47,26.65,195400.0,26.65,26.7,26.47,26.65,195400.0
2005-03-16 11:30:00,26.65,26.68,26.58,26.64,63600.0,26.65,26.68,26.58,26.64,63600.0
2005-03-16 12:00:00,26.6,26.61,26.44,26.5,116800.0,26.6,26.61,26.44,26.5,116800.0
2005-03-16 12:30:00,26.5,26.6,26.48,26.5,164200.0,26.5,26.6,26.48,26.5,164200.0
2005-03-16 13:00:00,26.5,27.0,26.42,26.52,78200.0,26.5,27.0,26.42,26.52,78200.0
2005-03-16 13:30:00,26.5,26.57,26.4,26.42,85600.0,26.5,26.57,26.4,26.42,85600.0
2005-03-16 14:00:00,26.41,26.43,26.3,26.38,113200.0,26.41,26.43,26.3,26.38,113200.0
2005-03-16 14:30:00,26.38,26.4,26.25,26.31,96000.0,26.38,26.4,26.25,26.31,96000.0
2005-03-16 15:00:00,26.31,26.39,26.28,26.35,97400.0,26.31,26.39,26.28,26.35,97400.0
2005-03-16 15:30:00,26.35,26.5,26.33,26.5,201200.0,26.35,26.5,26.33,26.5,201200.0
2005-03-17 09:30:00,26.69,26.82,26.45,26.71,209800.0,26.69,26.82,26.45,26.71,209800.0
2005-03-17 10:00:00,26.73,27.21,26.59,27.15,321000.0,26.73,27.21,26.59,27.15,321000.0
2005-03-17 10:30:00,27.15,27.15,26.85,27.06,289600.0,27.15,27.15,26.85,27.06,289600.0
2005-03-17 11:00:00,27.07,27.18,27.0,27.08,170200.0,27.07,27.18,27.0,27.08,170200.0
2005-03-17 11:30:00,27.08,27.14,27.08,27.14,98400.0,27.08,27.14,27.08,27.14,98400.0
2005-03-17 12:00:00,27.11,27.21,27.08,27.18,75200.0,27.11,27.21,27.08,27.18,75200.0
2005-03-17 12:30:00,27.21,27.25,27.1,27.14,104200.0,27.21,27.25,27.1,27.14,104200.0
2005-03-17 13:00:00,27.14,27.17,27.0,27.0,180000.0,27.14,27.17,27.0,27.0,180000.0
2005-03-17 13:30:00,27.03,27.19,26.98,27.14,91800.0,27.03,27.19,26.98,27.14,91800.0
2005-03-17 14:00:00,27.13,27.2,26.98,27.18,172200.0,27.13,27.2,26.98,27.18,172200.0
2005-03-17 14:30:00,27.2,27.2,27.12,27.17,63200.0,27.2,27.2,27.12,27.17,63200.0
2005-03-17 15:00:00,27.16,27.23,27.13,27.2,132800.0,27.16,27.23,27.13,27.2,132800.0
2005-03-17 15:30:00,27.2,27.25,27.17,27.21,234800.0,27.2,27.25,27.17,27.21,234800.0
2005-03-18 09:30:00,27.34,27.55,26.94,27.06,764600.0,27.34,27.55,26.94,27.06,764600.0
2005-03-18 10:00:00,27.03,27.22,27.02,27.18,171000.0,27.03,27.22,27.02,27.18,171000.0
2005-03-18 10:30:00,27.18,27.22,27.05,27.22,108000.0,27.18,27.22,27.05,27.22,108000.0
2005-03-18 11:00:00,27.2,27.3,27.18,27.2,93200.0,27.2,27.3,27.18,27.2,93200.0
2005-03-18 11:30:00,27.2,27.23,27.18,27.18,33200.0,27.2,27.23,27.18,27.18,33200.0
2005-03-18 12:00:00,27.18,27.18,27.14,27.15,53400.0,27.18,27.18,27.14,27.15,53400.0
2005-03-18 12:30:00,27.15,27.15,27.11,27.13,41600.0,27.15,27.15,27.11,27.13,41600.0
2005-03-18 13:00:00,27.13,27.18,27.12,27.17,78800.0,27.13,27.18,27.12,27.17,78800.0
2005-03-18 13:30:00,27.17,27.25,27.15,27.25,61000.0,27.17,27.25,27.15,27.25,61000.0
2005-03-18 14:00:00,27.25,27.28,27.19,27.23,41200.0,27.25,27.28,27.19,27.23,41200.0
2005-03-18 14:30:00,27.26,27.32,27.21,27.25,54000.0,27.26,27.32,27.21,27.25,54000.0
2005-03-18 15:00:00,27.24,27.24,27.16,27.23,110400.0,27.24,27.24,27.16,27.23,110400.0
2005-03-18 15:30:00,27.26,27.39,27.16,27.3,256200.0,27.26,27.39,27.16,27.3,256200.0
2005-03-21 09:30:00,27.32,27.68,27.25,27.46,209000.0,27.32,27.68,27.25,27.46,209000.0
2005-03-21 10:00:00,27.47,27.53,27.47,27.5,231800.0,27.47,27.53,27.47,27.5,231800.0
2005-03-21 10:30:00,27.5,27.52,27.42,27.46,142600.0,27.5,27.52,27.42,27.46,142600.0
2005-03-21 11:00:00,27.47,27.48,27.22,27.4,147200.0,27.47,27.48,27.22,27.4,147200.0
2005-03-21 11:30:00,27.39,27.45,27.38,27.45,87800.0,27.39,27.45,27.38,27.45,87800.0
2005-03-21 12:00:00,27.44,27.49,27.42,27.49,152000.0,27.44,27.49,27.42,27.49,152000.0
2005-03-21 12:30:00,27.49,27.5,27.4,27.41,56200.0,27.49,27.5,27.4,27.41,56200.0
2005-03-21 13:00:00,27.43,27.45,27.35,27.38,79800.0,27.43,27.45,27.35,27.38,79800.0
2005-03-21 13:30:00,27.37,27.5,27.37,27.42,57200.0,27.37,27.5,27.37,27.42,57200.0
2005-03-21 14:00:00,27.43,27.5,27.36,27.41,179000.0,27.43,27.5,27.36,27.41,179000.0
2005-03-21 14:30:00,27.42,27.52,27.41,27.5,133200.0,27.42,27.52,27.41,27.5,133200.0
2005-03-21 15:00:00,27.52,27.61,27.47,27.55,268600.0,27.52,27.61,27.47,27.55,268600.0
2005-03-21 15:30:00,27.56,27.73,27.52,27.67,234800.0,27.56,27.73,27.52,27.67,234800.0
2005-03-22 09:30:00,27.66,27.88,27.66,27.79,166200.0,27.66,27.88,27.66,27.79,166200.0
2005-03-22 10:00:00,27.8,28.02,27.79,27.9,215800.0,27.8,28.02,27.79,27.9,215800.0
2005-03-22 10:30:00,27.89,28.07,27.88,27.99,204000.0,27.89,28.07,27.88,27.99,204000.0
2005-03-22 11:00:00,27.99,28.0,27.92,27.95,115400.0,27.99,28.0,27.92,27.95,115400.0
2005-03-22 11:30:00,27.95,27.95,27.88,27.9,46800.0,27.95,27.95,27.88,27.9,46800.0
2005-03-22 12:00:00,27.89,27.9,27.83,27.9,46600.0,27.89,27.9,27.83,27.9,46600.0
2005-03-22 12:30:00,27.9,27.98,27.89,27.92,45200.0,27.9,27.98,27.89,27.92,45200.0
2005-03-22 13:00:00,27.93,28.0,27.93,27.96,80800.0,27.93,28.0,27.93,27.96,80800.0
2005-03-22 13:30:00,27.96,28.03,27.91,28.03,52000.0,27.96,28.03,27.91,28.03,52000.0
2005-03-22 14:00:00,28.03,28.19,27.93,27.98,163000.0,28.03,28.19,27.93,27.98,163000.0
2005-03-22 14:30:00,27.99,28.04,27.88,27.94,155600.0,27.99,28.04,27.88,27.94,155600.0
2005-03-22 15:00:00,27.94,27.97,27.86,27.89,184000.0,27.94,27.97,27.86,27.89,184000.0
2005-03-22 15:30:00,27.89,27.97,27.79,27.93,334600.0,27.89,27.97,27.79,27.93,334600.0
2005-03-23 09:30:00,27.84,27.93,27.56,27.56,188400.0,27.84,27.93,27.56,27.56,188400.0
2005-03-23 10:00:00,27.55,27.75,27.35,27.42,213800.0,27.55,27.75,27.35,27.42,213800.0
2005-03-23 10:30:00,27.43,27.5,27.3,27.48,152400.0,27.43,27.5,27.3,27.48,152400.0
2005-03-23 11:00:00,27.49,27.53,27.41,27.5,67600.0,27.49,27.53,27.41,27.5,67600.0
2005-03-23 11:30:00,27.5,27.56,27.47,27.55,64600.0,27.5,27.56,27.47,27.55,64600.0
2005-03-23 12:00:00,27.56,27.57,27.31,27.34,89400.0,27.56,27.57,27.31,27.34,89400.0
2005-03-23 12:30:00,27.34,27.54,27.3,27.46,73800.0,27.34,27.54,27.3,27.46,73800.0
2005-03-23 13:00:00,27.47,27.55,27.39,27.43,64000.0,27.47,27.55,27.39,27.43,64000.0
2005-03-23 13:30:00,27.43,27.54,27.38,27.48,64800.0,27.43,27.54,27.38,27.48,64800.0
2005-03-23 14:00:00,27.52,27.65,27.48,27.6,56400.0,27.52,27.65,27.48,27.6,56400.0
2005-03-23 14:30:00,27.6,27.63,27.53,27.56,74000.0,27.6,27.63,27.53,27.56,74000.0
2005-03-23 15:00:00,27.57,27.88,27.54,27.87,152000.0,27.57,27.88,27.54,27.87,152000.0
2005-03-23 15:30:00,27.89,27.92,27.63,27.64,211400.0,27.89,27.92,27.63,27.64,211400.0
2005-03-24 09:30:00,27.84,27.88,27.65,27.86,120400.0,27.84,27.88,27.65,27.86,120400.0
2005-03-24 10:00:00,27.86,27.88,27.77,27.79,73000.0,27.86,27.88,27.77,27.79,73000.0
2005-03-24 10:30:00,27.8,27.88,27.73,27.77,67800.0,27.8,27.88,27.73,27.77,67800.0
2005-03-24 11:00:00,27.77,27.79,27.43,27.48,153000.0,27.77,27.79,27.43,27.48,153000.0
2005-03-24 11:30:00,27.48,27.55,27.33,27.48,229600.0,27.48,27.55,27.33,27.48,229600.0
2005-03-24 12:00:00,27.48,27.51,27.4,27.4,101800.0,27.48,27.51,27.4,27.4,101800.0
2005-03-24 12:30:00,27.41,27.5,27.41,27.42,75600.0,27.41,27.5,27.41,27.42,75600.0
2005-03-24 13:00:00,27.41,27.41,27.26,27.3,140400.0,27.41,27.41,27.26,27.3,140400.0
2005-03-24 13:30:00,27.3,27.3,27.06,27.1,174800.0,27.3,27.3,27.06,27.1,174800.0
2005-03-24 14:00:00,27.08,27.16,26.86,26.86,233400.0,27.08,27.16,26.86,26.86,233400.0
2005-03-24 14:30:00,26.87,26.93,26.68,26.86,369600.0,26.87,26.93,26.68,26.86,369600.0
2005-03-24 15:00:00,26.87,26.89,26.63,26.64,346400.0,26.87,26.89,26.63,26.64,346400.0
2005-03-24 15:30:00,26.64,26.73,26.43,26.57,632400.0,26.64,26.73,26.43,26.57,632400.0
2005-03-28 09:30:00,26.36,26.83,26.23,26.7,670000.0,26.36,26.83,26.23,26.7,670000.0
2005-03-28 10:00:00,26.7,27.0,26.68,26.95,244800.0,26.7,27.0,26.68,26.95,244800.0
2005-03-28 10:30:00,26.95,27.04,26.76,26.76,174800.0,26.95,27.04,26.76,26.76,174800.0
2005-03-28 11:00:00,26.75,26.88,26.75,26.83,155400.0,26.75,26.88,26.75,26.83,155400.0
2005-03-28 11:30:00,26.85,26.86,26.64,26.7,118200.0,26.85,26.86,26.64,26.7,118200.0
2005-03-28 12:00:00,26.68,26.71,26.46,26.65,126800.0,26.68,26.71,26.46,26.65,126800.0
2005-03-28 12:30:00,26.65,26.79,26.64,26.75,52400.0,26.65,26.79,26.64,26.75,52400.0
2005-03-28 13:00:00,26.77,26.86,26.75,26.78,45600.0,26.77,26.86,26.75,26.78,45600.0
2005-03-28 13:30:00,26.78,26.9,26.71,26.81,89400.0,26.78,26.9,26.71,26.81,89400.0
2005-03-28 14:00:00,26.81,26.81,26.58,26.7,73000.0,26.81,26.81,26.58,26.7,73000.0
2005-03-28 14:30:00,26.71,26.98,26.68,26.91,123400.0,26.71,26.98,26.68,26.91,123400.0
2005-03-28 15:00:00,26.93,26.96,26.85,26.88,73200.0,26.93,26.96,26.85,26.88,73200.0
2005-03-28 15:30:00,26.87,26.96,26.8,26.81,172000.0,26.87,26.96,26.8,26.81,172000.0
2005-03-29 09:30:00,26.76,26.83,26.08,26.31,319000.0,26.76,26.83,26.08,26.31,319000.0
2005-03-29 10:00:00,26.29,26.68,26.26,26.58,124400.0,26.29,26.68,26.26,26.58,124400.0
2005-03-29 10:30:00,26.61,26.67,26.54,26.65,113000.0,26.61,26.67,26.54,26.65,113000.0
2005-03-29 11:00:00,26.64,26.66,26.5,26.52,51600.0,26.64,26.66,26.5,26.52,51600.0
2005-03-29 11:30:00,26.52,26.7,26.52,26.65,53400.0,26.52,26.7,26.52,26.65,53400.0
2005-03-29 12:00:00,26.65,26.7,26.47,26.54,40400.0,26.65,26.7,26.47,26.54,40400.0
2005-03-29 12:30:00,26.53,26.55,26.31,26.36,72000.0,26.53,26.55,26.31,26.36,72000.0
2005-03-29 13:00:00,26.36,26.37,26.13,26.19,174600.0,26.36,26.37,26.13,26.19,174600.0
2005-03-29 13:30:00,26.2,26.25,26.04,26.04,239400.0,26.2,26.25,26.04,26.04,239400.0
2005-03-29 14:00:00,26.02,26.05,25.48,25.59,381000.0,26.02,26.05,25.48,25.59,381000.0
2005-03-29 14:30:00,25.6,25.74,25.42,25.68,218800.0,25.6,25.74,25.42,25.68,218800.0
2005-03-29 15:00:00,25.69,25.69,25.4,25.43,368000.0,25.69,25.69,25.4,25.43,368000.0
2005-03-29 15:30:00,25.46,25.48,25.14,25.36,511200.0,25.46,25.48,25.14,25.36,511200.0
2005-03-30 09:30:00,25.34,25.85,25.33,25.67,254600.0,25.34,25.85,25.33,25.67,254600.0
2005-03-30 10:00:00,25.66,25.75,25.47,25.52,260000.0,25.66,25.75,25.47,25.52,260000.0
2005-03-30 10:30:00,25.52,25.72,25.5,25.66,189200.0,25.52,25.72,25.5,25.66,189200.0
2005-03-30 11:00:00,25.65,25.67,25.46,25.54,85800.0,25.65,25.67,25.46,25.54,85800.0
2005-03-30 11:30:00,25.55,25.69,25.5,25.61,164800.0,25.55,25.69,25.5,25.61,164800.0
2005-03-30 12:00:00,25.62,25.67,25.6,25.64,187000.0,25.62,25.67,25.6,25.64,187000.0
2005-03-30 12:30:00,25.63,25.8,25.63,25.71,227200.0,25.63,25.8,25.63,25.71,227200.0
2005-03-30 13:00:00,25.71,25.72,25.63,25.63,79800.0,25.71,25.72,25.63,25.63,79800.0
2005-03-30 13:30:00,25.63,25.68,25.58,25.62,134600.0,25.63,25.68,25.58,25.62,134600.0
2005-03-30 14:00:00,25.62,25.69,25.62,25.64,106400.0,25.62,25.69,25.62,25.64,106400.0
2005-03-30 14:30:00,25.64,25.74,25.58,25.7,133400.0,25.64,25.74,25.58,25.7,133400.0
2005-03-30 15:00:00,25.68,25.97,25.67,25.87,144800.0,25.68,25.97,25.67,25.87,144800.0
2005-03-30 15:30:00,25.87,26.58,25.83,26.28,701200.0,25.87,26.58,25.83,26.28,701200.0
2005-03-31 09:30:00,26.42,26.43,25.88,25.98,231200.0,26.42,26.43,25.88,25.98,231200.0
2005-03-31 10:00:00,25.98,26.01,25.79,25.86,151000.0,25.98,26.01,25.79,25.86,151000.0
2005-03-31 10:30:00,25.88,25.99,25.51,25.54,196200.0,25.88,25.99,25.51,25.54,196200.0
2005-03-31 11:00:00,25.54,25.57,24.77,24.88,697400.0,25.54,25.57,24.77,24.88,697400.0
2005-03-31 11:30:00,24.85,25.3,24.38,24.61,951200.0,24.85,25.3,24.38,24.61,951200.0
2005-03-31 12:00:00,24.6,24.8,24.49,24.74,322200.0,24.6,24.8,24.49,24.74,322200.0
2005-03-31 12:30:00,24.73,25.2,24.67,25.17,396600.0,24.73,25.2,24.67,25.17,396600.0
2005-03-31 13:00:00,25.16,25.2,24.97,25.05,183400.0,25.16,25.2,24.97,25.05,183400.0
2005-03-31 13:30:00,25.08,25.18,24.96,25.03,135800.0,25.08,25.18,24.96,25.03,135800.0
2005-03-31 14:00:00,25.03,25.09,24.96,25.07,90400.0,25.03,25.09,24.96,25.07,90400.0
2005-03-31 14:30:00,25.08,25.3,25.07,25.16,177000.0,25.08,25.3,25.07,25.16,177000.0
2005-03-31 15:00:00,25.15,25.18,25.01,25.01,217800.0,25.15,25.18,25.01,25.01,217800.0
2005-03-31 15:30:00,25.01,26.1,24.99,25.23,283600.0,25.01,26.1,24.99,25.23,283600.0
2005-04-01 09:30:00,25.39,25.88,24.66,25.68,562400.0,25.39,25.88,24.66,25.68,562400.0
2005-04-01 10:00:00,25.72,25.8,25.24,25.34,575400.0,25.72,25.8,25.24,25.34,575400.0
2005-04-01 10:30:00,25.32,25.38,25.0,25.05,297000.0,25.32,25.38,25.0,25.05,297000.0
2005-04-01 11:00:00,25.06,25.18,24.93,25.11,203800.0,25.06,25.18,24.93,25.11,203800.0
2005-04-01 11:30:00,25.11,25.21,24.9,25.03,156600.0,25.11,25.21,24.9,25.03,156600.0
2005-04-01 12:00:00,25.02,25.08,24.75,24.81,188400.0,25.02,25.08,24.75,24.81,188400.0
2005-04-01 12:30:00,24.81,25.04,24.75,24.96,119800.0,24.81,25.04,24.75,24.96,119800.0
2005-04-01 13:00:00,24.95,25.07,24.83,24.93,77600.0,24.95,25.07,24.83,24.93,77600.0
2005-04-01 13:30:00,24.93,24.98,24.85,24.91,53600.0,24.93,24.98,24.85,24.91,53600.0
2005-04-01 14:00:00,24.9,25.14,24.88,25.06,91600.0,24.9,25.14,24.88,25.06,91600.0
2005-04-01 14:30:00,25.1,25.13,25.02,25.11,67600.0,25.1,25.13,25.02,25.11,67600.0
2005-04-01 15:00:00,25.11,25.18,25.04,25.09,97800.0,25.11,25.18,25.04,25.09,97800.0
2005-04-01 15:30:00,25.1,25.2,25.0,25.14,184800.0,25.1,25.2,25.0,25.14,184800.0
2005-04-04 09:30:00,25.08,25.36,25.08,25.29,178600.0,25.08,25.36,25.08,25.29,178600.0
2005-04-04 10:00:00,25.25,25.25,24.95,25.22,188400.0,25.25,25.25,24.95,25.22,188400.0
2005-04-04 10:30:00,25.22,25.31,25.15,25.25,201800.0,25.22,25.31,25.15,25.25,201800.0
2005-04-04 11:00:00,25.25,25.5,25.2,25.22,128000.0,25.25,25.5,25.2,25.22,128000.0
2005-04-04 11:30:00,25.23,25.33,25.23,25.31,71200.0,25.23,25.33,25.23,25.31,71200.0
2005-04-04 12:00:00,25.31,25.34,25.23,25.25,92400.0,25.31,25.34,25.23,25.25,92400.0
2005-04-04 12:30:00,25.25,25.3,25.18,25.18,145600.0,25.25,25.3,25.18,25.18,145600.0
2005-04-04 13:00:00,25.18,25.2,25.02,25.07,76400.0,25.18,25.2,25.02,25.07,76400.0
2005-04-04 13:30:00,25.06,25.2,25.05,25.13,273600.0,25.06,25.2,25.05,25.13,273600.0
2005-04-04 14:00:00,25.13,25.5,25.12,25.4,322600.0,25.13,25.5,25.12,25.4,322600.0
2005-04-04 14:30:00,25.41,25.77,25.41,25.68,257000.0,25.41,25.77,25.41,25.68,257000.0
2005-04-04 15:00:00,25.67,25.74,25.54,25.7,106400.0,25.67,25.74,25.54,25.7,106400.0
2005-04-04 15:30:00,25.7,25.83,25.69,25.76,444000.0,25.7,25.83,25.69,25.76,444000.0
2005-04-05 09:30:00,25.57,26.04,25.52,25.95,213600.0,25.57,26.04,25.52,25.95,213600.0
2005-04-05 10:00:00,25.94,26.0,25.56,25.63,190000.0,25.94,26.0,25.56,25.63,190000.0
2005-04-05 10:30:00,25.63,25.73,25.49,25.54,108200.0,25.63,25.73,25.49,25.54,108200.0
2005-04-05 11:00:00,25.55,25.55,25.42,25.46,104800.0,25.55,25.55,25.42,25.46,104800.0
2005-04-05 11:30:00,25.48,25.57,25.36,25.41,101400.0,25.48,25.57,25.36,25.41,101400.0
2005-04-05 12:00:00,25.41,25.45,25.38,25.41,101200.0,25.41,25.45,25.38,25.41,101200.0
2005-04-05 12:30:00,25.4,25.5,25.4,25.42,77400.0,25.4,25.5,25.4,25.42,77400.0
2005-04-05 13:00:00,25.43,25.53,25.41,25.43,77200.0,25.43,25.53,25.41,25.43,77200.0
2005-04-05 13:30:00,25.44,25.44,25.3,25.36,133400.0,25.44,25.44,25.3,25.36,133400.0
2005-04-05 14:00:00,25.36,25.59,25.32,25.54,190000.0,25.36,25.59,25.32,25.54,190000.0
2005-04-05 14:30:00,25.55,25.58,25.47,25.57,93400.0,25.55,25.58,25.47,25.57,93400.0
2005-04-05 15:00:00,25.57,25.57,25.5,25.54,88800.0,25.57,25.57,25.5,25.54,88800.0
2005-04-05 15:30:00,25.54,25.68,25.5,25.66,225800.0,25.54,25.68,25.5,25.66,225800.0
2005-04-06 09:30:00,25.43,25.72,25.35,25.41,139000.0,25.43,25.72,25.35,25.41,139000.0
2005-04-06 10:00:00,25.42,25.5,25.22,25.47,93200.0,25.42,25.5,25.22,25.47,93200.0
2005-04-06 10:30:00,25.47,25.58,25.34,25.5,119000.0,25.47,25.58,25.34,25.5,119000.0
2005-04-06 11:00:00,25.5,25.72,25.5,25.68,131000.0,25.5,25.72,25.5,25.68,131000.0
2005-04-06 11:30:00,25.68,25.83,25.61,25.7,85000.0,25.68,25.83,25.61,25.7,85000.0
2005-04-06 12:00:00,25.68,25.73,25.64,25.68,42800.0,25.68,25.73,25.64,25.68,42800.0
2005-04-06 12:30:00,25.66,25.67,25.49,25.51,41400.0,25.66,25.67,25.49,25.51,41400.0
2005-04-06 13:00:00,25.5,25.5,25.43,25.47,44000.0,25.5,25.5,25.43,25.47,44000.0
2005-04-06 13:30:00,25.45,25.48,25.25,25.33,100000.0,25.45,25.48,25.25,25.33,100000.0
2005-04-06 14:00:00,25.34,25.52,25.33,25.51,52000.0,25.34,25.52,25.33,25.51,52000.0
2005-04-06 14:30:00,25.5,25.58,25.43,25.45,35400.0,25.5,25.58,25.43,25.45,35400.0
2005-04-06 15:00:00,25.43,25.49,25.24,25.26,150400.0,25.43,25.49,25.24,25.26,150400.0
2005-04-06 15:30:00,25.27,25.36,25.11,25.21,239200.0,25.27,25.36,25.11,25.21,239200.0
2005-04-07 09:30:00,25.18,25.25,24.89,25.09,245800.0,25.18,25.25,24.89,25.09,245800.0
2005-04-07 10:00:00,25.11,25.18,25.0,25.02,103000.0,25.11,25.18,25.0,25.02,103000.0
2005-04-07 10:30:00,25.02,25.13,24.93,24.99,179800.0,25.02,25.13,24.93,24.99,179800.0
2005-04-07 11:00:00,25.0,25.13,24.98,25.06,199200.0,25.0,25.13,24.98,25.06,199200.0
2005-04-07 11:30:00,25.04,25.04,24.95,24.95,53200.0,25.04,25.04,24.95,24.95,53200.0
2005-04-07 12:00:00,24.98,24.98,24.93,24.95,25400.0,24.98,24.98,24.93,24.95,25400.0
2005-04-07 12:30:00,24.94,25.03,24.93,25.0,76000.0,24.94,25.03,24.93,25.0,76000.0
2005-04-07 13:00:00,25.0,25.18,24.98,25.07,65800.0,25.0,25.18,24.98,25.07,65800.0
2005-04-07 13:30:00,25.1,25.18,25.03,25.15,45600.0,25.1,25.18,25.03,25.15,45600.0
2005-04-07 14:00:00,25.11,25.26,25.11,25.19,77400.0,25.11,25.26,25.11,25.19,77400.0
2005-04-07 14:30:00,25.2,25.4,25.2,25.34,91400.0,25.2,25.4,25.2,25.34,91400.0
2005-04-07 15:00:00,25.34,25.39,25.31,25.36,65800.0,25.34,25.39,25.31,25.36,65800.0
2005-04-07 15:30:00,25.37,25.45,25.28,25.45,159800.0,25.37,25.45,25.28,25.45,159800.0
2005-04-08 09:30:00,25.43,25.73,25.43,25.6,192800.0,25.43,25.73,25.43,25.6,192800.0
2005-04-08 10:00:00,25.6,25.7,25.5,25.5,140200.0,25.6,25.7,25.5,25.5,140200.0
2005-04-08 10:30:00,25.49,25.49,25.26,25.28,150600.0,25.49,25.49,25.26,25.28,150600.0
2005-04-08 11:00:00,25.3,25.41,25.22,25.23,134800.0,25.3,25.41,25.22,25.23,134800.0
2005-04-08 11:30:00,25.23,25.3,25.09,25.11,98600.0,25.23,25.3,25.09,25.11,98600.0
2005-04-08 12:00:00,25.11,25.13,25.08,25.12,59800.0,25.11,25.13,25.08,25.12,59800.0
2005-04-08 12:30:00,25.11,25.12,25.0,25.01,93200.0,25.11,25.12,25.0,25.01,93200.0
2005-04-08 13:00:00,25.0,25.11,25.0,25.08,101800.0,25.0,25.11,25.0,25.08,101800.0
2005-04-08 13:30:00,25.06,25.13,25.05,25.08,55200.0,25.06,25.13,25.05,25.08,55200.0
2005-04-08 14:00:00,25.08,25.11,25.01,25.08,97400.0,25.08,25.11,25.01,25.08,97400.0
2005-04-08 14:30:00,25.07,25.18,25.06,25.15,70600.0,25.07,25.18,25.06,25.15,70600.0
2005-04-08 15:00:00,25.16,25.21,25.1,25.1,81800.0,25.16,25.21,25.1,25.1,81800.0
2005-04-08 15:30:00,25.1,25.23,25.05,25.15,255600.0,25.1,25.23,25.05,25.15,255600.0
2005-04-11 09:30:00,25.18,25.33,24.79,24.86,176400.0,25.18,25.33,24.79,24.86,176400.0
2005-04-11 10:00:00,24.88,24.89,24.7,24.8,142200.0,24.88,24.89,24.7,24.8,142200.0
2005-04-11 10:30:00,24.79,24.88,24.7,24.73,172000.0,24.79,24.88,24.7,24.73,172000.0
2005-04-11 11:00:00,24.73,24.82,24.72,24.8,153400.0,24.73,24.82,24.72,24.8,153400.0
2005-04-11 11:30:00,24.81,24.82,24.75,24.8,57200.0,24.81,24.82,24.75,24.8,57200.0
2005-04-11 12:00:00,24.78,24.8,24.78,24.8,51200.0,24.78,24.8,24.78,24.8,51200.0
2005-04-11 12:30:00,24.8,24.82,24.78,24.8,26800.0,24.8,24.82,24.78,24.8,26800.0
2005-04-11 13:00:00,24.81,24.81,24.68,24.7,59000.0,24.81,24.81,24.68,24.7,59000.0
2005-04-11 13:30:00,24.7,24.75,24.6,24.6,54600.0,24.7,24.75,24.6,24.6,54600.0
2005-04-11 14:00:00,24.61,24.7,24.53,24.56,82400.0,24.61,24.7,24.53,24.56,82400.0
2005-04-11 14:30:00,24.58,24.6,24.55,24.6,113800.0,24.58,24.6,24.55,24.6,113800.0
2005-04-11 15:00:00,24.6,24.7,24.59,24.63,85200.0,24.6,24.7,24.59,24.63,85200.0
2005-04-11 15:30:00,24.64,24.67,24.55,24.59,174400.0,24.64,24.67,24.55,24.59,174400.0
2005-04-12 09:30:00,24.49,24.52,23.75,23.94,648600.0,24.49,24.52,23.75,23.94,648600.0
2005-04-12 10:00:00,23.95,24.02,23.73,23.96,398400.0,23.95,24.02,23.73,23.96,398400.0
2005-04-12 10:30:00,23.98,23.98,23.73,23.88,269800.0,23.98,23.98,23.73,23.88,269800.0
2005-04-12 11:00:00,23.88,24.13,23.86,24.02,215000.0,23.88,24.13,23.86,24.02,215000.0
2005-04-12 11:30:00,24.02,24.06,23.96,23.99,281200.0,24.02,24.06,23.96,23.99,281200.0
2005-04-12 12:00:00,24.0,24.02,23.99,24.01,56600.0,24.0,24.02,23.99,24.01,56600.0
2005-04-12 12:30:00,24.01,24.07,23.99,24.0,124800.0,24.01,24.07,23.99,24.0,124800.0
2005-04-12 13:00:00,24.0,24.03,23.9,23.97,97600.0,24.0,24.03,23.9,23.97,97600.0
2005-04-12 13:30:00,23.96,23.98,23.58,23.64,372400.0,23.96,23.98,23.58,23.64,372400.0
2005-04-12 14:00:00,23.63,24.04,23.56,23.85,368200.0,23.63,24.04,23.56,23.85,368200.0
2005-04-12 14:30:00,23.86,24.08,23.79,24.03,373800.0,23.86,24.08,23.79,24.03,373800.0
2005-04-12 15:00:00,24.04,24.28,24.02,24.26,399600.0,24.04,24.28,24.02,24.26,399600.0
2005-04-12 15:30:00,24.27,24.43,24.18,24.31,277800.0,24.27,24.43,24.18,24.31,277800.0
2005-04-13 09:30:00,24.07,24.34,24.03,24.26,258000.0,24.07,24.34,24.03,24.26,258000.0
2005-04-13 10:00:00,24.26,24.41,24.15,24.36,208600.0,24.26,24.41,24.15,24.36,208600.0
2005-04-13 10:30:00,24.36,24.63,24.2,24.23,208800.0,24.36,24.63,24.2,24.23,208800.0
2005-04-13 11:00:00,24.23,24.28,24.06,24.18,85200.0,24.23,24.28,24.06,24.18,85200.0
2005-04-13 11:30:00,24.2,24.34,24.17,24.25,64800.0,24.2,24.34,24.17,24.25,64800.0
2005-04-13 12:00:00,24.27,24.27,23.82,23.92,127000.0,24.27,24.27,23.82,23.92,127000.0
2005-04-13 12:30:00,23.9,24.05,23.82,24.03,67400.0,23.9,24.05,23.82,24.03,67400.0
2005-04-13 13:00:00,24.05,24.05,23.77,23.81,94000.0,24.05,24.05,23.77,23.81,94000.0
2005-04-13 13:30:00,23.8,23.87,23.73,23.85,116800.0,23.8,23.87,23.73,23.85,116800.0
2005-04-13 14:00:00,23.85,23.86,23.76,23.8,33800.0,23.85,23.86,23.76,23.8,33800.0
2005-04-13 14:30:00,23.81,23.88,23.71,23.75,144800.0,23.81,23.88,23.71,23.75,144800.0
2005-04-13 15:00:00,23.75,23.75,23.47,23.57,248400.0,23.75,23.75,23.47,23.57,248400.0
2005-04-13 15:30:00,23.57,23.72,23.51,23.6,260600.0,23.57,23.72,23.51,23.6,260600.0
2005-04-14 09:30:00,23.75,23.8,23.13,23.31,461200.0,23.75,23.8,23.13,23.31,461200.0
2005-04-14 10:00:00,23.3,23.38,23.17,23.18,283400.0,23.3,23.38,23.17,23.18,283400.0
2005-04-14 10:30:00,23.18,23.18,22.93,23.15,395200.0,23.18,23.18,22.93,23.15,395200.0
2005-04-14 11:00:00,23.15,23.43,23.07,23.37,464000.0,23.15,23.43,23.07,23.37,464000.0
2005-04-14 11:30:00,23.36,23.42,23.3,23.33,74800.0,23.36,23.42,23.3,23.33,74800.0
2005-04-14 12:00:00,23.32,23.35,23.13,23.17,85200.0,23.32,23.35,23.13,23.17,85200.0
2005-04-14 12:30:00,23.17,23.35,23.17,23.21,204400.0,23.17,23.35,23.17,23.21,204400.0
2005-04-14 13:00:00,23.23,23.35,23.18,23.2,108800.0,23.23,23.35,23.18,23.2,108800.0
2005-04-14 13:30:00,23.21,23.31,23.13,23.31,125600.0,23.21,23.31,23.13,23.31,125600.0
2005-04-14 14:00:00,23.3,23.38,23.13,23.25,100600.0,23.3,23.38,23.13,23.25,100600.0
2005-04-14 14:30:00,23.25,23.44,23.17,23.28,208400.0,23.25,23.44,23.17,23.28,208400.0
2005-04-14 15:00:00,23.28,23.35,23.19,23.31,97000.0,23.28,23.35,23.19,23.31,97000.0
2005-04-14 15:30:00,23.33,23.33,23.1,23.16,166000.0,23.33,23.33,23.1,23.16,166000.0
2005-04-15 09:30:00,23.0,23.06,21.56,22.08,1066000.0,23.0,23.06,21.56,22.08,1066000.0
2005-04-15 10:00:00,22.09,22.22,21.98,22.15,383800.0,22.09,22.22,21.98,22.15,383800.0
2005-04-15 10:30:00,22.15,22.52,22.14,22.48,350400.0,22.15,22.52,22.14,22.48,350400.0
2005-04-15 11:00:00,22.48,22.6,22.4,22.46,220800.0,22.48,22.6,22.4,22.46,220800.0
2005-04-15 11:30:00,22.47,22.53,22.21,22.33,237200.0,22.47,22.53,22.21,22.33,237200.0
2005-04-15 12:00:00,22.33,22.42,22.15,22.28,168000.0,22.33,22.42,22.15,22.28,168000.0
2005-04-15 12:30:00,22.3,22.4,22.16,22.18,218600.0,22.3,22.4,22.16,22.18,218600.0
2005-04-15 13:00:00,22.17,22.47,22.0,22.42,221000.0,22.17,22.47,22.0,22.42,221000.0
2005-04-15 13:30:00,22.42,22.5,22.25,22.3,185000.0,22.42,22.5,22.25,22.3,185000.0
2005-04-15 14:00:00,22.3,22.47,22.28,22.39,129800.0,22.3,22.47,22.28,22.39,129800.0
2005-04-15 14:30:00,22.36,22.42,22.25,22.34,189200.0,22.36,22.42,22.25,22.34,189200.0
2005-04-15 15:00:00,22.34,22.35,22.04,22.1,315000.0,22.34,22.35,22.04,22.1,315000.0
2005-04-15 15:30:00,22.1,22.16,22.0,22.08,361600.0,22.1,22.16,22.0,22.08,361600.0
2005-04-18 09:30:00,21.72,22.37,21.66,22.33,368400.0,21.72,22.37,21.66,22.33,368400.0
2005-04-18 10:00:00,22.33,22.64,22.07,22.11,286200.0,22.33,22.64,22.07,22.11,286200.0
2005-04-18 10:30:00,22.11,22.21,21.81,21.99,227200.0,22.11,22.21,21.81,21.99,227200.0
2005-04-18 11:00:00,21.99,22.1,21.99,22.07,89000.0,21.99,22.1,21.99,22.07,89000.0
2005-04-18 11:30:00,22.07,22.09,21.93,21.98,68600.0,22.07,22.09,21.93,21.98,68600.0
2005-04-18 12:00:00,21.99,22.05,21.96,21.98,87600.0,21.99,22.05,21.96,21.98,87600.0
2005-04-18 12:30:00,21.98,22.39,21.96,22.34,159000.0,21.98,22.39,21.96,22.34,159000.0
2005-04-18 13:00:00,22.35,22.47,22.21,22.42,169400.0,22.35,22.47,22.21,22.42,169400.0
2005-04-18 13:30:00,22.42,22.43,22.2,22.27,111200.0,22.42,22.43,22.2,22.27,111200.0
2005-04-18 14:00:00,22.25,22.42,22.0,22.09,148800.0,22.25,22.42,22.0,22.09,148800.0
2005-04-18 14:30:00,22.1,22.11,21.96,22.1,96800.0,22.1,22.11,21.96,22.1,96800.0
2005-04-18 15:00:00,22.09,22.27,22.06,22.25,114200.0,22.09,22.27,22.06,22.25,114200.0
2005-04-18 15:30:00,22.25,22.27,22.14,22.16,203400.0,22.25,22.27,22.14,22.16,203400.0
2005-04-19 09:30:00,22.39,23.19,22.39,23.18,437600.0,22.39,23.19,22.39,23.18,437600.0
2005-04-19 10:00:00,23.17,23.61,22.93,23.22,843400.0,23.17,23.61,22.93,23.22,843400.0
2005-04-19 10:30:00,23.2,23.2,22.95,23.03,260400.0,23.2,23.2,22.95,23.03,260400.0
2005-04-19 11:00:00,23.03,23.3,22.97,23.3,156800.0,23.03,23.3,22.97,23.3,156800.0
2005-04-19 11:30:00,23.28,23.33,23.03,23.09,83600.0,23.28,23.33,23.03,23.09,83600.0
2005-04-19 12:00:00,23.12,23.12,23.0,23.05,44000.0,23.12,23.12,23.0,23.05,44000.0
2005-04-19 12:30:00,23.07,23.15,23.01,23.07,55000.0,23.07,23.15,23.01,23.07,55000.0
2005-04-19 13:00:00,23.07,23.1,23.02,23.08,58400.0,23.07,23.1,23.02,23.08,58400.0
2005-04-19 13:30:00,23.09,23.2,23.09,23.18,60600.0,23.09,23.2,23.09,23.18,60600.0
2005-04-19 14:00:00,23.18,23.18,23.06,23.09,53400.0,23.18,23.18,23.06,23.09,53400.0
2005-04-19 14:30:00,23.08,23.11,23.0,23.06,95600.0,23.08,23.11,23.0,23.06,95600.0
2005-04-19 15:00:00,23.04,23.16,22.95,23.02,193800.0,23.04,23.16,22.95,23.02,193800.0
2005-04-19 15:30:00,23.02,23.09,22.86,23.03,269400.0,23.02,23.09,22.86,23.03,269400.0
2005-04-20 09:30:00,23.83,23.99,23.5,23.92,727400.0,23.83,23.99,23.5,23.92,727400.0
2005-04-20 10:00:00,23.9,24.34,23.81,24.25,667800.0,23.9,24.34,23.81,24.25,667800.0
2005-04-20 10:30:00,24.26,24.38,24.13,24.13,476000.0,24.26,24.38,24.13,24.13,476000.0
2005-04-20 11:00:00,24.14,24.2,24.0,24.04,227000.0,24.14,24.2,24.0,24.04,227000.0
2005-04-20 11:30:00,24.03,24.1,24.0,24.05,97400.0,24.03,24.1,24.0,24.05,97400.0
2005-04-20 12:00:00,24.04,24.09,24.04,24.06,86400.0,24.04,24.09,24.04,24.06,86400.0
2005-04-20 12:30:00,24.05,24.06,23.85,23.88,161000.0,24.05,24.06,23.85,23.88,161000.0
2005-04-20 13:00:00,23.87,23.93,23.8,23.82,173800.0,23.87,23.93,23.8,23.82,173800.0
2005-04-20 13:30:00,23.81,23.85,23.73,23.84,259200.0,23.81,23.85,23.73,23.84,259200.0
2005-04-20 14:00:00,23.85,23.88,23.72,23.75,211200.0,23.85,23.88,23.72,23.75,211200.0
2005-04-20 14:30:00,23.75,23.84,23.75,23.81,207600.0,23.75,23.84,23.75,23.81,207600.0
2005-04-20 15:00:00,23.81,23.87,23.74,23.82,397000.0,23.81,23.87,23.74,23.82,397000.0
2005-04-20 15:30:00,23.82,23.84,23.25,23.45,931400.0,23.82,23.84,23.25,23.45,931400.0
2005-04-21 09:30:00,22.5,22.71,21.13,22.4,3091600.0,22.5,22.71,21.13,22.4,3091600.0
2005-04-21 10:00:00,22.37,22.93,21.8,21.95,1674800.0,22.37,22.93,21.8,21.95,1674800.0
2005-04-21 10:30:00,21.93,22.1,21.8,21.84,670800.0,21.93,22.1,21.8,21.84,670800.0
2005-04-21 11:00:00,21.84,22.03,21.75,22.03,425600.0,21.84,22.03,21.75,22.03,425600.0
2005-04-21 11:30:00,22.03,22.08,21.8,21.84,758800.0,22.03,22.08,21.8,21.84,758800.0
2005-04-21 12:00:00,21.83,22.18,21.81,22.0,496800.0,21.83,22.18,21.81,22.0,496800.0
2005-04-21 12:30:00,22.0,22.02,21.75,21.83,331400.0,22.0,22.02,21.75,21.83,331400.0
2005-04-21 13:00:00,21.86,21.9,21.67,21.8,621800.0,21.86,21.9,21.67,21.8,621800.0
2005-04-21 13:30:00,21.8,21.86,21.76,21.83,199600.0,21.8,21.86,21.76,21.83,199600.0
2005-04-21 14:00:00,21.83,21.86,21.78,21.79,315400.0,21.83,21.86,21.78,21.79,315400.0
2005-04-21 14:30:00,21.79,21.94,21.79,21.87,440400.0,21.79,21.94,21.79,21.87,440400.0
2005-04-21 15:00:00,21.86,22.18,21.83,22.16,694400.0,21.86,22.18,21.83,22.16,694400.0
2005-04-21 15:30:00,22.17,22.93,22.17,22.86,1231800.0,22.17,22.93,22.17,22.86,1231800.0
2005-04-22 09:30:00,22.89,23.08,22.46,22.95,309000.0,22.89,23.08,22.46,22.95,309000.0
2005-04-22 10:00:00,22.94,22.99,22.56,22.65,259800.0,22.94,22.99,22.56,22.65,259800.0
2005-04-22 10:30:00,22.66,22.77,22.54,22.62,109200.0,22.66,22.77,22.54,22.62,109200.0
2005-04-22 11:00:00,22.63,22.8,22.58,22.7,109600.0,22.63,22.8,22.58,22.7,109600.0
2005-04-22 11:30:00,22.71,22.71,22.41,22.53,144600.0,22.71,22.71,22.41,22.53,144600.0
2005-04-22 12:00:00,22.52,22.54,22.38,22.38,97000.0,22.52,22.54,22.38,22.38,97000.0
2005-04-22 12:30:00,22.38,22.47,22.33,22.41,115800.0,22.38,22.47,22.33,22.41,115800.0
2005-04-22 13:00:00,22.42,22.54,22.38,22.5,69200.0,22.42,22.54,22.38,22.5,69200.0
2005-04-22 13:30:00,22.5,22.67,22.43,22.66,83200.0,22.5,22.67,22.43,22.66,83200.0
2005-04-22 14:00:00,22.65,22.66,22.44,22.5,97600.0,22.65,22.66,22.44,22.5,97600.0
2005-04-22 14:30:00,22.5,22.5,22.12,22.2,271400.0,22.5,22.5,22.12,22.2,271400.0
2005-04-22 15:00:00,22.19,22.36,22.09,22.09,186600.0,22.19,22.36,22.09,22.09,186600.0
2005-04-22 15:30:00,22.09,22.46,21.98,22.45,318400.0,22.09,22.46,21.98,22.45,318400.0
2005-04-25 09:30:00,22.73,22.98,22.63,22.96,212800.0,22.73,22.98,22.63,22.96,212800.0
2005-04-25 10:00:00,22.98,23.18,22.91,22.97,147800.0,22.98,23.18,22.91,22.97,147800.0
2005-04-25 10:30:00,22.98,23.0,22.85,22.92,144600.0,22.98,23.0,22.85,22.92,144600.0
2005-04-25 11:00:00,22.92,22.98,22.81,22.84,104800.0,22.92,22.98,22.81,22.84,104800.0
2005-04-25 11:30:00,22.84,22.96,22.84,22.94,73200.0,22.84,22.96,22.84,22.94,73200.0
2005-04-25 12:00:00,22.94,22.96,22.85,22.93,58800.0,22.94,22.96,22.85,22.93,58800.0
2005-04-25 12:30:00,22.92,22.99,22.89,22.95,67800.0,22.92,22.99,22.89,22.95,67800.0
2005-04-25 13:00:00,22.95,22.98,22.91,22.93,48800.0,22.95,22.98,22.91,22.93,48800.0
2005-04-25 13:30:00,22.93,22.97,22.85,22.85,98800.0,22.93,22.97,22.85,22.85,98800.0
2005-04-25 14:00:00,22.85,23.0,22.83,22.97,83600.0,22.85,23.0,22.83,22.97,83600.0
2005-04-25 14:30:00,22.96,23.05,22.92,22.95,107000.0,22.96,23.05,22.92,22.95,107000.0
2005-04-25 15:00:00,22.94,22.98,22.91,22.92,140400.0,22.94,22.98,22.91,22.92,140400.0
2005-04-25 15:30:00,22.93,23.06,22.89,23.0,259400.0,22.93,23.06,22.89,23.0,259400.0
2005-04-26 09:30:00,23.0,23.03,22.71,22.93,188400.0,23.0,23.03,22.71,22.93,188400.0
2005-04-26 10:00:00,22.93,23.23,22.74,23.11,155400.0,22.93,23.23,22.74,23.11,155400.0
2005-04-26 10:30:00,23.11,23.32,23.1,23.31,241600.0,23.11,23.32,23.1,23.31,241600.0
2005-04-26 11:00:00,23.3,23.32,23.18,23.23,144200.0,23.3,23.32,23.18,23.23,144200.0
2005-04-26 11:30:00,23.22,23.28,23.11,23.13,65600.0,23.22,23.28,23.11,23.13,65600.0
2005-04-26 12:00:00,23.13,23.23,23.11,23.15,35200.0,23.13,23.23,23.11,23.15,35200.0
2005-04-26 12:30:00,23.15,23.15,22.99,23.0,46000.0,23.15,23.15,22.99,23.0,46000.0
2005-04-26 13:00:00,22.98,23.0,22.7,22.71,65600.0,22.98,23.0,22.7,22.71,65600.0
2005-04-26 13:30:00,22.7,22.79,22.68,22.73,67000.0,22.7,22.79,22.68,22.73,67000.0
2005-04-26 14:00:00,22.72,22.77,22.58,22.74,131400.0,22.72,22.77,22.58,22.74,131400.0
2005-04-26 14:30:00,22.71,22.77,22.51,22.52,104400.0,22.71,22.77,22.51,22.52,104400.0
2005-04-26 15:00:00,22.52,22.64,22.47,22.58,230600.0,22.52,22.64,22.47,22.58,230600.0
2005-04-26 15:30:00,22.58,22.65,22.47,22.49,154600.0,22.58,22.65,22.47,22.49,154600.0
2005-04-27 09:30:00,21.13,21.32,20.65,21.02,1058600.0,21.13,21.32,20.65,21.02,1058600.0
2005-04-27 10:00:00,21.02,21.06,20.93,20.97,503200.0,21.02,21.06,20.93,20.97,503200.0
2005-04-27 10:30:00,20.98,21.06,20.95,20.97,318000.0,20.98,21.06,20.95,20.97,318000.0
2005-04-27 11:00:00,20.96,21.16,20.85,21.1,305400.0,20.96,21.16,20.85,21.1,305400.0
2005-04-27 11:30:00,21.11,21.21,20.96,21.18,189400.0,21.11,21.21,20.96,21.18,189400.0
2005-04-27 12:00:00,21.2,21.34,21.12,21.15,128000.0,21.2,21.34,21.12,21.15,128000.0
2005-04-27 12:30:00,21.14,21.17,21.03,21.17,79000.0,21.14,21.17,21.03,21.17,79000.0
2005-04-27 13:00:00,21.17,21.29,21.11,21.14,94600.0,21.17,21.29,21.11,21.14,94600.0
2005-04-27 13:30:00,21.16,21.29,21.16,21.29,145400.0,21.16,21.29,21.16,21.29,145400.0
2005-04-27 14:00:00,21.29,21.32,21.16,21.31,84400.0,21.29,21.32,21.16,21.31,84400.0
2005-04-27 14:30:00,21.3,21.71,21.25,21.71,334800.0,21.3,21.71,21.25,21.71,334800.0
2005-04-27 15:00:00,21.72,21.75,21.43,21.43,199000.0,21.72,21.75,21.43,21.43,199000.0
2005-04-27 15:30:00,21.43,21.56,21.28,21.35,293800.0,21.43,21.56,21.28,21.35,293800.0
2005-04-28 09:30:00,21.23,21.53,21.23,21.45,279600.0,21.23,21.53,21.23,21.45,279600.0
2005-04-28 10:00:00,21.46,21.71,21.41,21.56,358000.0,21.46,21.71,21.41,21.56,358000.0
2005-04-28 10:30:00,21.56,21.66,21.3,21.38,123000.0,21.56,21.66,21.3,21.38,123000.0
2005-04-28 11:00:00,21.36,21.41,21.27,21.29,98800.0,21.36,21.41,21.27,21.29,98800.0
2005-04-28 11:30:00,21.29,21.43,21.23,21.38,92800.0,21.29,21.43,21.23,21.38,92800.0
2005-04-28 12:00:00,21.37,21.42,21.34,21.41,52000.0,21.37,21.42,21.34,21.41,52000.0
2005-04-28 12:30:00,21.42,21.63,21.4,21.56,84800.0,21.42,21.63,21.4,21.56,84800.0
2005-04-28 13:00:00,21.57,21.58,21.36,21.36,109200.0,21.57,21.58,21.36,21.36,109200.0
2005-04-28 13:30:00,21.35,21.41,21.28,21.39,144200.0,21.35,21.41,21.28,21.39,144200.0
2005-04-28 14:00:00,21.38,21.41,21.24,21.25,91400.0,21.38,21.41,21.24,21.25,91400.0
2005-04-28 14:30:00,21.25,21.25,20.8,20.9,539000.0,21.25,21.25,20.8,20.9,539000.0
2005-04-28 15:00:00,20.9,20.9,20.85,20.89,322200.0,20.9,20.9,20.85,20.89,322200.0
2005-04-28 15:30:00,20.88,20.91,20.85,20.88,215200.0,20.88,20.91,20.85,20.88,215200.0
2005-04-29 09:30:00,20.93,21.55,20.93,21.06,245200.0,20.93,21.55,20.93,21.06,245200.0
2005-04-29 10:00:00,21.15,21.17,20.77,20.86,215600.0,21.15,21.17,20.77,20.86,215600.0
2005-04-29 10:30:00,20.87,21.0,20.71,20.79,119800.0,20.87,21.0,20.71,20.79,119800.0
2005-04-29 11:00:00,20.78,21.05,20.77,21.04,250000.0,20.78,21.05,20.77,21.04,250000.0
2005-04-29 11:30:00,21.05,21.13,20.93,21.08,151600.0,21.05,21.13,20.93,21.08,151600.0
2005-04-29 12:00:00,21.08,21.1,20.96,20.96,136000.0,21.08,21.1,20.96,20.96,136000.0
2005-04-29 12:30:00,20.99,21.1,20.85,21.0,68600.0,20.99,21.1,20.85,21.0,68600.0
2005-04-29 13:00:00,20.96,21.4,20.96,21.25,86200.0,20.96,21.4,20.96,21.25,86200.0
2005-04-29 13:30:00,21.25,21.27,21.16,21.25,46000.0,21.25,21.27,21.16,21.25,46000.0
2005-04-29 14:00:00,21.25,21.34,21.17,21.33,74400.0,21.25,21.34,21.17,21.33,74400.0
2005-04-29 14:30:00,21.33,21.46,21.32,21.36,234600.0,21.33,21.46,21.32,21.36,234600.0
2005-04-29 15:00:00,21.36,21.38,21.25,21.31,148000.0,21.36,21.38,21.25,21.31,148000.0
2005-04-29 15:30:00,21.31,21.55,21.26,21.43,307200.0,21.31,21.55,21.26,21.43,307200.0
2005-05-02 09:30:00,21.21,21.49,21.12,21.35,269000.0,21.21,21.49,21.12,21.35,269000.0
2005-05-02 10:00:00,21.36,21.47,21.31,21.35,247800.0,21.36,21.47,21.31,21.35,247800.0
2005-05-02 10:30:00,21.32,21.35,21.21,21.21,99000.0,21.32,21.35,21.21,21.21,99000.0
2005-05-02 11:00:00,21.21,21.31,21.15,21.26,91400.0,21.21,21.31,21.15,21.26,91400.0
2005-05-02 11:30:00,21.25,21.27,21.13,21.18,162600.0,21.25,21.27,21.13,21.18,162600.0
2005-05-02 12:00:00,21.18,21.18,21.06,21.09,68600.0,21.18,21.18,21.06,21.09,68600.0
2005-05-02 12:30:00,21.09,21.31,21.08,21.16,178800.0,21.09,21.31,21.08,21.16,178800.0
2005-05-02 13:00:00,21.17,21.17,21.0,21.03,75200.0,21.17,21.17,21.0,21.03,75200.0
2005-05-02 13:30:00,21.03,21.03,20.95,20.98,130800.0,21.03,21.03,20.95,20.98,130800.0
2005-05-02 14:00:00,20.98,21.0,20.78,20.79,137400.0,20.98,21.0,20.78,20.79,137400.0
2005-05-02 14:30:00,20.79,20.9,20.79,20.9,72400.0,20.79,20.9,20.79,20.9,72400.0
2005-05-02 15:00:00,20.9,21.02,20.88,21.0,76600.0,20.9,21.02,20.88,21.0,76600.0
2005-05-02 15:30:00,21.0,21.22,21.0,21.12,206400.0,21.0,21.22,21.0,21.12,206400.0
2005-05-03 09:30:00,21.16,21.36,20.79,21.25,198400.0,21.16,21.36,20.79,21.25,198400.0
2005-05-03 10:00:00,21.23,21.45,21.23,21.43,103600.0,21.23,21.45,21.23,21.43,103600.0
2005-05-03 10:30:00,21.41,21.48,21.18,21.32,108000.0,21.41,21.48,21.18,21.32,108000.0
2005-05-03 11:00:00,21.33,21.43,21.29,21.43,80800.0,21.33,21.43,21.29,21.43,80800.0
2005-05-03 11:30:00,21.43,21.44,21.25,21.38,23400.0,21.43,21.44,21.25,21.38,23400.0
2005-05-03 12:00:00,21.38,21.43,21.33,21.41,19200.0,21.38,21.43,21.33,21.41,19200.0
2005-05-03 12:30:00,21.38,21.41,21.28,21.34,43800.0,21.38,21.41,21.28,21.34,43800.0
2005-05-03 13:00:00,21.29,21.39,21.25,21.35,50200.0,21.29,21.39,21.25,21.35,50200.0
2005-05-03 13:30:00,21.35,21.45,21.34,21.45,48000.0,21.35,21.45,21.34,21.45,48000.0
2005-05-03 14:00:00,21.45,21.52,21.16,21.29,152600.0,21.45,21.52,21.16,21.29,152600.0
2005-05-03 14:30:00,21.31,21.7,21.29,21.46,291000.0,21.31,21.7,21.29,21.46,291000.0
2005-05-03 15:00:00,21.49,21.58,21.22,21.33,178400.0,21.49,21.58,21.22,21.33,178400.0
2005-05-03 15:30:00,21.33,21.35,21.18,21.3,159000.0,21.33,21.35,21.18,21.3,159000.0
2005-05-04 09:30:00,21.25,21.68,21.17,21.67,152800.0,21.25,21.68,21.17,21.67,152800.0
2005-05-04 10:00:00,21.61,21.8,21.61,21.73,197800.0,21.61,21.8,21.61,21.73,197800.0
2005-05-04 10:30:00,21.73,21.95,21.69,21.89,171200.0,21.73,21.95,21.69,21.89,171200.0
2005-05-04 11:00:00,21.88,21.98,21.81,21.86,172800.0,21.88,21.98,21.81,21.86,172800.0
2005-05-04 11:30:00,21.89,21.9,21.75,21.85,150800.0,21.89,21.9,21.75,21.85,150800.0
2005-05-04 12:00:00,21.88,21.89,21.32,21.88,55400.0,21.88,21.89,21.32,21.88,55400.0
2005-05-04 12:30:00,21.89,21.89,21.85,21.86,39000.0,21.89,21.89,21.85,21.86,39000.0
2005-05-04 13:00:00,21.88,21.88,21.79,21.85,83800.0,21.88,21.88,21.79,21.85,83800.0
2005-05-04 13:30:00,21.88,22.13,21.82,22.06,151600.0,21.88,22.13,21.82,22.06,151600.0
2005-05-04 14:00:00,22.06,22.2,22.02,22.2,173400.0,22.06,22.2,22.02,22.2,173400.0
2005-05-04 14:30:00,22.18,22.23,22.09,22.23,205400.0,22.18,22.23,22.09,22.23,205400.0
2005-05-04 15:00:00,22.22,22.38,22.15,22.29,208600.0,22.22,22.38,22.15,22.29,208600.0
2005-05-04 15:30:00,22.3,22.43,22.22,22.22,417200.0,22.3,22.43,22.22,22.22,417200.0
2005-05-05 09:30:00,22.33,22.33,21.8,21.97,195200.0,22.33,22.33,21.8,21.97,195200.0
2005-05-05 10:00:00,21.93,22.15,21.87,21.95,125600.0,21.93,22.15,21.87,21.95,125600.0
2005-05-05 10:30:00,21.95,22.13,21.93,21.99,82600.0,21.95,22.13,21.93,21.99,82600.0
2005-05-05 11:00:00,21.99,22.04,21.95,22.0,69600.0,21.99,22.04,21.95,22.0,69600.0
2005-05-05 11:30:00,21.96,22.04,21.96,22.04,28800.0,21.96,22.04,21.96,22.04,28800.0
2005-05-05 12:00:00,22.04,22.08,22.0,22.03,26600.0,22.04,22.08,22.0,22.03,26600.0
2005-05-05 12:30:00,22.04,22.06,21.83,21.85,94800.0,22.04,22.06,21.83,21.85,94800.0
2005-05-05 13:00:00,21.85,22.05,21.84,22.03,165600.0,21.85,22.05,21.84,22.03,165600.0
2005-05-05 13:30:00,22.03,22.17,21.97,21.97,118400.0,22.03,22.17,21.97,21.97,118400.0
2005-05-05 14:00:00,21.98,22.01,21.96,21.96,127400.0,21.98,22.01,21.96,21.96,127400.0
2005-05-05 14:30:00,21.97,22.08,21.93,21.98,132600.0,21.97,22.08,21.93,21.98,132600.0
2005-05-05 15:00:00,21.98,22.04,21.98,21.99,163800.0,21.98,22.04,21.98,21.99,163800.0
2005-05-05 15:30:00,21.99,22.11,21.99,22.03,203800.0,21.99,22.11,21.99,22.03,203800.0
2005-05-06 09:30:00,22.09,22.21,21.93,22.01,313400.0,22.09,22.21,21.93,22.01,313400.0
2005-05-06 10:00:00,22.02,22.05,21.93,21.98,326400.0,22.02,22.05,21.93,21.98,326400.0
2005-05-06 10:30:00,21.98,22.05,21.9,22.05,231800.0,21.98,22.05,21.9,22.05,231800.0
2005-05-06 11:00:00,22.04,22.05,21.98,22.0,56200.0,22.04,22.05,21.98,22.0,56200.0
2005-05-06 11:30:00,22.0,22.08,21.98,22.0,84200.0,22.0,22.08,21.98,22.0,84200.0
2005-05-06 12:00:00,22.0,22.11,21.99,22.11,54000.0,22.0,22.11,21.99,22.11,54000.0
2005-05-06 12:30:00,22.11,22.16,22.05,22.06,98600.0,22.11,22.16,22.05,22.06,98600.0
2005-05-06 13:00:00,22.07,22.09,22.0,22.05,65600.0,22.07,22.09,22.0,22.05,65600.0
2005-05-06 13:30:00,22.05,22.07,21.99,22.0,93600.0,22.05,22.07,21.99,22.0,93600.0
2005-05-06 14:00:00,22.02,22.29,22.02,22.28,142000.0,22.02,22.29,22.02,22.28,142000.0
2005-05-06 14:30:00,22.25,22.28,22.15,22.23,315000.0,22.25,22.28,22.15,22.23,315000.0
2005-05-06 15:00:00,22.25,22.3,22.16,22.23,185200.0,22.25,22.3,22.16,22.23,185200.0
2005-05-06 15:30:00,22.23,22.28,22.16,22.23,148000.0,22.23,22.28,22.16,22.23,148000.0
2005-05-09 09:30:00,22.22,22.5,21.9,21.93,265200.0,22.22,22.5,21.9,21.93,265200.0
2005-05-09 10:00:00,21.94,21.97,21.75,21.79,177200.0,21.94,21.97,21.75,21.79,177200.0
2005-05-09 10:30:00,21.82,21.88,21.68,21.87,74000.0,21.82,21.88,21.68,21.87,74000.0
2005-05-09 11:00:00,21.88,22.03,21.86,22.02,62600.0,21.88,22.03,21.86,22.02,62600.0
2005-05-09 11:30:00,22.02,22.17,22.02,22.04,44000.0,22.02,22.17,22.02,22.04,44000.0
2005-05-09 12:00:00,22.02,22.08,21.95,21.97,58800.0,22.02,22.08,21.95,21.97,58800.0
2005-05-09 12:30:00,21.95,22.04,21.95,21.98,34400.0,21.95,22.04,21.95,21.98,34400.0
2005-05-09 13:00:00,21.99,22.08,21.98,22.05,26800.0,21.99,22.08,21.98,22.05,26800.0
2005-05-09 13:30:00,22.05,22.05,21.98,22.01,47200.0,22.05,22.05,21.98,22.01,47200.0
2005-05-09 14:00:00,22.01,22.01,21.9,21.93,39800.0,22.01,22.01,21.9,21.93,39800.0
2005-05-09 14:30:00,21.93,22.02,21.92,22.0,36400.0,21.93,22.02,21.92,22.0,36400.0
2005-05-09 15:00:00,22.0,22.02,21.91,22.0,66800.0,22.0,22.02,21.91,22.0,66800.0
2005-05-09 15:30:00,22.0,22.08,21.99,22.08,182000.0,22.0,22.08,21.99,22.08,182000.0
2005-05-10 09:30:00,22.05,22.05,21.27,21.5,277200.0,22.05,22.05,21.27,21.5,277200.0
2005-05-10 10:00:00,21.46,21.83,21.43,21.75,274400.0,21.46,21.83,21.43,21.75,274400.0
2005-05-10 10:30:00,21.75,21.8,21.68,21.7,75000.0,21.75,21.8,21.68,21.7,75000.0
2005-05-10 11:00:00,21.72,21.78,21.71,21.78,89600.0,21.72,21.78,21.71,21.78,89600.0
2005-05-10 11:30:00,21.78,21.91,21.75,21.83,108800.0,21.78,21.91,21.75,21.83,108800.0
2005-05-10 12:00:00,21.83,22.1,21.83,22.03,167400.0,21.83,22.1,21.83,22.03,167400.0
2005-05-10 12:30:00,22.05,22.09,21.99,22.02,221600.0,22.05,22.09,21.99,22.02,221600.0
2005-05-10 13:00:00,22.02,22.27,22.02,22.27,74600.0,22.02,22.27,22.02,22.27,74600.0
2005-05-10 13:30:00,22.29,22.39,22.07,22.08,109400.0,22.29,22.39,22.07,22.08,109400.0
2005-05-10 14:00:00,22.09,22.1,21.98,21.99,104000.0,22.09,22.1,21.98,21.99,104000.0
2005-05-10 14:30:00,21.99,22.0,21.86,21.87,175400.0,21.99,22.0,21.86,21.87,175400.0
2005-05-10 15:00:00,21.85,21.95,21.81,21.91,113400.0,21.85,21.95,21.81,21.91,113400.0
2005-05-10 15:30:00,21.93,21.99,21.81,21.82,176600.0,21.93,21.99,21.81,21.82,176600.0
2005-05-11 09:30:00,21.82,21.82,21.36,21.5,281400.0,21.82,21.82,21.36,21.5,281400.0
2005-05-11 10:00:00,21.48,21.59,21.32,21.42,188400.0,21.48,21.59,21.32,21.42,188400.0
2005-05-11 10:30:00,21.42,21.55,21.38,21.48,151600.0,21.42,21.55,21.38,21.48,151600.0
2005-05-11 11:00:00,21.49,21.55,21.39,21.5,332800.0,21.49,21.55,21.39,21.5,332800.0
2005-05-11 11:30:00,21.52,21.63,21.45,21.5,180200.0,21.52,21.63,21.45,21.5,180200.0
2005-05-11 12:00:00,21.5,21.59,21.31,21.5,118000.0,21.5,21.59,21.31,21.5,118000.0
2005-05-11 12:30:00,21.5,21.58,21.46,21.54,82200.0,21.5,21.58,21.46,21.54,82200.0
2005-05-11 13:00:00,21.54,21.54,21.48,21.5,72800.0,21.54,21.54,21.48,21.5,72800.0
2005-05-11 13:30:00,21.5,21.53,21.45,21.51,44600.0,21.5,21.53,21.45,21.51,44600.0
2005-05-11 14:00:00,21.51,21.96,21.48,21.78,192600.0,21.51,21.96,21.48,21.78,192600.0
2005-05-11 14:30:00,21.8,21.89,21.71,21.71,187400.0,21.8,21.89,21.71,21.71,187400.0
2005-05-11 15:00:00,21.69,21.73,21.54,21.64,198000.0,21.69,21.73,21.54,21.64,198000.0
2005-05-11 15:30:00,21.64,21.75,21.58,21.67,134200.0,21.64,21.75,21.58,21.67,134200.0
2005-05-12 09:30:00,21.66,21.93,21.6,21.65,89600.0,21.66,21.93,21.6,21.65,89600.0
2005-05-12 10:00:00,21.61,21.83,21.56,21.75,204400.0,21.61,21.83,21.56,21.75,204400.0
2005-05-12 10:30:00,21.75,21.8,21.56,21.72,147600.0,21.75,21.8,21.56,21.72,147600.0
2005-05-12 11:00:00,21.64,21.75,21.61,21.73,77400.0,21.64,21.75,21.61,21.73,77400.0
2005-05-12 11:30:00,21.75,21.86,21.73,21.85,68400.0,21.75,21.86,21.73,21.85,68400.0
2005-05-12 12:00:00,21.83,21.91,21.76,21.79,125000.0,21.83,21.91,21.76,21.79,125000.0
2005-05-12 12:30:00,21.8,21.8,21.7,21.75,234800.0,21.8,21.8,21.7,21.75,234800.0
2005-05-12 13:00:00,21.75,21.78,21.68,21.72,35600.0,21.75,21.78,21.68,21.72,35600.0
2005-05-12 13:30:00,21.7,21.7,21.5,21.61,135000.0,21.7,21.7,21.5,21.61,135000.0
2005-05-12 14:00:00,21.6,21.66,21.39,21.48,57400.0,21.6,21.66,21.39,21.48,57400.0
2005-05-12 14:30:00,21.49,21.49,21.28,21.36,67800.0,21.49,21.49,21.28,21.36,67800.0
2005-05-12 15:00:00,21.36,21.4,21.17,21.29,151000.0,21.36,21.4,21.17,21.29,151000.0
2005-05-12 15:30:00,21.29,21.32,21.25,21.31,240000.0,21.29,21.32,21.25,21.31,240000.0
2005-05-13 09:30:00,21.78,22.43,21.77,22.1,873000.0,21.78,22.43,21.77,22.1,873000.0
2005-05-13 10:00:00,22.13,22.38,22.11,22.32,678400.0,22.13,22.38,22.11,22.32,678400.0
2005-05-13 10:30:00,22.3,22.5,22.3,22.5,341800.0,22.3,22.5,22.3,22.5,341800.0
2005-05-13 11:00:00,22.5,22.5,22.29,22.4,295800.0,22.5,22.5,22.29,22.4,295800.0
2005-05-13 11:30:00,22.4,22.43,22.31,22.35,213000.0,22.4,22.43,22.31,22.35,213000.0
2005-05-13 12:00:00,22.36,22.43,22.33,22.39,222200.0,22.36,22.43,22.33,22.39,222200.0
2005-05-13 12:30:00,22.4,22.49,22.3,22.41,183800.0,22.4,22.49,22.3,22.41,183800.0
2005-05-13 13:00:00,22.41,22.43,22.37,22.42,137400.0,22.41,22.43,22.37,22.42,137400.0
2005-05-13 13:30:00,22.42,22.52,22.41,22.5,184800.0,22.42,22.52,22.41,22.5,184800.0
2005-05-13 14:00:00,22.48,22.5,22.4,22.49,224000.0,22.48,22.5,22.4,22.49,224000.0
2005-05-13 14:30:00,22.49,22.49,22.38,22.39,234000.0,22.49,22.49,22.38,22.39,234000.0
2005-05-13 15:00:00,22.4,22.5,22.33,22.5,301000.0,22.4,22.5,22.33,22.5,301000.0
2005-05-13 15:30:00,22.5,22.83,22.5,22.67,710400.0,22.5,22.83,22.5,22.67,710400.0
2005-05-16 09:30:00,22.63,23.32,22.61,23.04,652000.0,22.63,23.32,22.61,23.04,652000.0
2005-05-16 10:00:00,23.02,23.23,22.93,23.15,225800.0,23.02,23.23,22.93,23.15,225800.0
2005-05-16 10:30:00,23.15,23.24,23.03,23.13,191000.0,23.15,23.24,23.03,23.13,191000.0
2005-05-16 11:00:00,23.15,23.16,23.0,23.0,102200.0,23.15,23.16,23.0,23.0,102200.0
2005-05-16 11:30:00,23.0,23.05,22.8,22.85,112200.0,23.0,23.05,22.8,22.85,112200.0
2005-05-16 12:00:00,22.85,22.89,22.7,22.71,67000.0,22.85,22.89,22.7,22.71,67000.0
2005-05-16 12:30:00,22.7,22.86,22.7,22.7,90400.0,22.7,22.86,22.7,22.7,90400.0
2005-05-16 13:00:00,22.7,22.92,22.69,22.88,149200.0,22.7,22.92,22.69,22.88,149200.0
2005-05-16 13:30:00,22.88,22.93,22.81,22.91,65400.0,22.88,22.93,22.81,22.91,65400.0
2005-05-16 14:00:00,22.89,22.91,22.65,22.71,218600.0,22.89,22.91,22.65,22.71,218600.0
2005-05-16 14:30:00,22.73,22.93,22.72,22.9,335800.0,22.73,22.93,22.72,22.9,335800.0
2005-05-16 15:00:00,22.9,23.17,22.86,23.1,208400.0,22.9,23.17,22.86,23.1,208400.0
2005-05-16 15:30:00,23.1,23.15,23.0,23.15,156600.0,23.1,23.15,23.0,23.15,156600.0
2005-05-17 09:30:00,23.05,23.15,22.83,23.09,97400.0,23.05,23.15,22.83,23.09,97400.0
2005-05-17 10:00:00,23.11,23.13,23.04,23.08,156200.0,23.11,23.13,23.04,23.08,156200.0
2005-05-17 10:30:00,23.06,23.38,23.03,23.31,210400.0,23.06,23.38,23.03,23.31,210400.0
2005-05-17 11:00:00,23.31,23.33,23.12,23.13,133200.0,23.31,23.33,23.12,23.13,133200.0
2005-05-17 11:30:00,23.13,23.21,23.11,23.17,63400.0,23.13,23.21,23.11,23.17,63400.0
2005-05-17 12:00:00,23.17,23.17,23.02,23.09,29200.0,23.17,23.17,23.02,23.09,29200.0
2005-05-17 12:30:00,23.09,23.12,23.04,23.07,42800.0,23.09,23.12,23.04,23.07,42800.0
2005-05-17 13:00:00,23.06,23.15,23.05,23.11,20600.0,23.06,23.15,23.05,23.11,20600.0
2005-05-17 13:30:00,23.16,23.2,23.14,23.18,47600.0,23.16,23.2,23.14,23.18,47600.0
2005-05-17 14:00:00,23.19,23.29,23.16,23.24,34800.0,23.19,23.29,23.16,23.24,34800.0
2005-05-17 14:30:00,23.25,23.43,23.22,23.26,107800.0,23.25,23.43,23.22,23.26,107800.0
2005-05-17 15:00:00,23.26,23.33,23.23,23.33,101800.0,23.26,23.33,23.23,23.33,101800.0
2005-05-17 15:30:00,23.35,23.46,23.32,23.46,241800.0,23.35,23.46,23.32,23.46,241800.0
2005-05-18 09:30:00,23.49,24.23,23.4,24.1,646200.0,23.49,24.23,23.4,24.1,646200.0
2005-05-18 10:00:00,24.09,24.86,24.01,24.83,604200.0,24.09,24.86,24.01,24.83,604200.0
2005-05-18 10:30:00,24.84,24.96,24.61,24.81,526200.0,24.84,24.96,24.61,24.81,526200.0
2005-05-18 11:00:00,24.81,24.85,24.65,24.8,150200.0,24.81,24.85,24.65,24.8,150200.0
2005-05-18 11:30:00,24.81,24.81,24.66,24.72,198400.0,24.81,24.81,24.66,24.72,198400.0
2005-05-18 12:00:00,24.71,24.72,24.6,24.65,266600.0,24.71,24.72,24.6,24.65,266600.0
2005-05-18 12:30:00,24.66,24.97,24.63,24.92,260200.0,24.66,24.97,24.63,24.92,260200.0
2005-05-18 13:00:00,24.93,24.94,24.78,24.84,117000.0,24.93,24.94,24.78,24.84,117000.0
2005-05-18 13:30:00,24.82,24.93,24.78,24.83,151000.0,24.82,24.93,24.78,24.83,151000.0
2005-05-18 14:00:00,24.85,25.02,24.83,24.93,282600.0,24.85,25.02,24.83,24.93,282600.0
2005-05-18 14:30:00,24.92,25.06,24.85,24.93,305600.0,24.92,25.06,24.85,24.93,305600.0
2005-05-18 15:00:00,24.93,25.1,24.9,24.95,212600.0,24.93,25.1,24.9,24.95,212600.0
2005-05-18 15:30:00,24.95,24.97,24.82,24.97,337200.0,24.95,24.97,24.82,24.97,337200.0
2005-05-19 09:30:00,24.16,24.96,24.09,24.9,560600.0,24.16,24.96,24.09,24.9,560600.0
2005-05-19 10:00:00,24.92,25.2,24.64,24.76,325000.0,24.92,25.2,24.64,24.76,325000.0
2005-05-19 10:30:00,24.79,24.99,24.72,24.98,94200.0,24.79,24.99,24.72,24.98,94200.0
2005-05-19 11:00:00,24.98,25.41,24.89,25.36,306200.0,24.98,25.41,24.89,25.36,306200.0
2005-05-19 11:30:00,25.33,25.34,25.15,25.15,228400.0,25.33,25.34,25.15,25.15,228400.0
2005-05-19 12:00:00,25.15,25.16,24.8,24.81,153800.0,25.15,25.16,24.8,24.81,153800.0
2005-05-19 12:30:00,24.83,24.93,24.83,24.9,71800.0,24.83,24.93,24.83,24.9,71800.0
2005-05-19 13:00:00,24.9,24.95,24.89,24.95,32800.0,24.9,24.95,24.89,24.95,32800.0
2005-05-19 13:30:00,24.95,24.96,24.75,24.77,97400.0,24.95,24.96,24.75,24.77,97400.0
2005-05-19 14:00:00,24.8,24.89,24.76,24.87,52400.0,24.8,24.89,24.76,24.87,52400.0
2005-05-19 14:30:00,24.87,24.87,24.7,24.83,99000.0,24.87,24.87,24.7,24.83,99000.0
2005-05-19 15:00:00,24.82,24.89,24.77,24.81,64000.0,24.82,24.89,24.77,24.81,64000.0
2005-05-19 15:30:00,24.78,24.97,24.78,24.94,164800.0,24.78,24.97,24.78,24.94,164800.0
2005-05-20 09:30:00,24.88,24.98,24.49,24.56,158400.0,24.88,24.98,24.49,24.56,158400.0
2005-05-20 10:00:00,24.54,24.67,24.46,24.6,93600.0,24.54,24.67,24.46,24.6,93600.0
2005-05-20 10:30:00,24.61,24.68,24.52,24.66,86400.0,24.61,24.68,24.52,24.66,86400.0
2005-05-20 11:00:00,24.65,24.68,24.63,24.66,38200.0,24.65,24.68,24.63,24.66,38200.0
2005-05-20 11:30:00,24.66,24.68,24.65,24.67,63000.0,24.66,24.68,24.65,24.67,63000.0
2005-05-20 12:00:00,24.68,24.85,24.67,24.82,105000.0,24.68,24.85,24.67,24.82,105000.0
2005-05-20 12:30:00,24.81,24.86,24.63,24.69,168800.0,24.81,24.86,24.63,24.69,168800.0
2005-05-20 13:00:00,24.68,24.74,24.5,24.56,111000.0,24.68,24.74,24.5,24.56,111000.0
2005-05-20 13:30:00,24.57,24.61,24.57,24.6,47000.0,24.57,24.61,24.57,24.6,47000.0
2005-05-20 14:00:00,24.6,24.79,24.6,24.75,77400.0,24.6,24.79,24.6,24.75,77400.0
2005-05-20 14:30:00,24.79,24.88,24.76,24.82,21800.0,24.79,24.88,24.76,24.82,21800.0
2005-05-20 15:00:00,24.82,24.87,24.75,24.86,38200.0,24.82,24.87,24.75,24.86,38200.0
2005-05-20 15:30:00,24.89,24.89,24.78,24.8,91200.0,24.89,24.89,24.78,24.8,91200.0
2005-05-23 09:30:00,24.78,24.88,24.53,24.88,139600.0,24.78,24.88,24.53,24.88,139600.0
2005-05-23 10:00:00,24.88,25.18,24.88,25.16,116400.0,24.88,25.18,24.88,25.16,116400.0
2005-05-23 10:30:00,25.18,25.22,24.86,24.88,80400.0,25.18,25.22,24.86,24.88,80400.0
2005-05-23 11:00:00,24.86,24.86,24.58,24.71,117000.0,24.86,24.86,24.58,24.71,117000.0
2005-05-23 11:30:00,24.73,24.75,24.63,24.73,109400.0,24.73,24.75,24.63,24.73,109400.0
2005-05-23 12:00:00,24.75,24.83,24.73,24.83,46200.0,24.75,24.83,24.73,24.83,46200.0
2005-05-23 12:30:00,24.83,24.91,24.81,24.87,53200.0,24.83,24.91,24.81,24.87,53200.0
2005-05-23 13:00:00,24.87,24.87,24.68,24.83,86400.0,24.87,24.87,24.68,24.83,86400.0
2005-05-23 13:30:00,24.83,24.9,24.79,24.86,35000.0,24.83,24.9,24.79,24.86,35000.0
2005-05-23 14:00:00,24.89,25.0,24.83,24.86,147400.0,24.89,25.0,24.83,24.86,147400.0
2005-05-23 14:30:00,24.86,25.02,24.85,25.01,50200.0,24.86,25.02,24.85,25.01,50200.0
2005-05-23 15:00:00,25.0,25.0,24.75,24.78,88200.0,25.0,25.0,24.75,24.78,88200.0
2005-05-23 15:30:00,24.8,24.86,24.73,24.78,116200.0,24.8,24.86,24.73,24.78,116200.0
2005-05-24 09:30:00,24.69,24.96,24.5,24.93,145000.0,24.69,24.96,24.5,24.93,145000.0
2005-05-24 10:00:00,24.95,25.08,24.89,24.93,157600.0,24.95,25.08,24.89,24.93,157600.0
2005-05-24 10:30:00,24.95,25.35,24.95,25.21,198800.0,24.95,25.35,24.95,25.21,198800.0
2005-05-24 11:00:00,25.21,25.25,25.13,25.24,147000.0,25.21,25.25,25.13,25.24,147000.0
2005-05-24 11:30:00,25.2,25.23,25.0,25.03,62200.0,25.2,25.23,25.0,25.03,62200.0
2005-05-24 12:00:00,25.05,25.05,24.81,24.84,127800.0,25.05,25.05,24.81,24.84,127800.0
2005-05-24 12:30:00,24.84,24.89,24.77,24.89,62800.0,24.84,24.89,24.77,24.89,62800.0
2005-05-24 13:00:00,24.92,24.93,24.88,24.9,28600.0,24.92,24.93,24.88,24.9,28600.0
2005-05-24 13:30:00,24.88,24.9,24.88,24.88,15400.0,24.88,24.9,24.88,24.88,15400.0
2005-05-24 14:00:00,24.88,25.05,24.8,24.9,61400.0,24.88,25.05,24.8,24.9,61400.0
2005-05-24 14:30:00,24.9,24.91,24.8,24.88,69600.0,24.9,24.91,24.8,24.88,69600.0
2005-05-24 15:00:00,24.88,25.08,24.75,25.05,209000.0,24.88,25.08,24.75,25.05,209000.0
2005-05-24 15:30:00,25.08,25.22,25.05,25.14,327200.0,25.08,25.22,25.05,25.14,327200.0
2005-05-25 09:30:00,24.99,26.25,24.9,25.88,883800.0,24.99,26.25,24.9,25.88,883800.0
2005-05-25 10:00:00,25.92,26.08,25.75,25.84,314200.0,25.92,26.08,25.75,25.84,314200.0
2005-05-25 10:30:00,25.86,25.92,25.76,25.79,203800.0,25.86,25.92,25.76,25.79,203800.0
2005-05-25 11:00:00,25.79,25.83,25.65,25.83,148800.0,25.79,25.83,25.65,25.83,148800.0
2005-05-25 11:30:00,25.82,25.83,25.6,25.64,122000.0,25.82,25.83,25.6,25.64,122000.0
2005-05-25 12:00:00,25.64,25.69,25.54,25.58,143400.0,25.64,25.69,25.54,25.58,143400.0
2005-05-25 12:30:00,25.56,25.64,25.51,25.51,82400.0,25.56,25.64,25.51,25.51,82400.0
2005-05-25 13:00:00,25.51,25.53,25.31,25.34,152200.0,25.51,25.53,25.31,25.34,152200.0
2005-05-25 13:30:00,25.34,25.34,25.03,25.25,275800.0,25.34,25.34,25.03,25.25,275800.0
2005-05-25 14:00:00,25.25,25.51,25.2,25.5,101600.0,25.25,25.51,25.2,25.5,101600.0
2005-05-25 14:30:00,25.52,25.62,25.48,25.58,78800.0,25.52,25.62,25.48,25.58,78800.0
2005-05-25 15:00:00,25.59,25.71,25.56,25.66,183600.0,25.59,25.71,25.56,25.66,183600.0
2005-05-25 15:30:00,25.65,25.75,25.64,25.64,310800.0,25.65,25.75,25.64,25.64,310800.0
2005-05-26 09:30:00,25.61,26.11,25.59,26.01,247000.0,25.61,26.11,25.59,26.01,247000.0
2005-05-26 10:00:00,26.03,26.06,25.85,25.98,90200.0,26.03,26.06,25.85,25.98,90200.0
2005-05-26 10:30:00,25.98,26.0,25.79,25.8,64200.0,25.98,26.0,25.79,25.8,64200.0
2005-05-26 11:00:00,25.79,25.83,25.68,25.69,112600.0,25.79,25.83,25.68,25.69,112600.0
2005-05-26 11:30:00,25.68,25.78,25.65,25.78,45200.0,25.68,25.78,25.65,25.78,45200.0
2005-05-26 12:00:00,25.78,25.81,25.66,25.69,23600.0,25.78,25.81,25.66,25.69,23600.0
2005-05-26 12:30:00,25.67,25.71,25.31,25.42,215800.0,25.67,25.71,25.31,25.42,215800.0
2005-05-26 13:00:00,25.42,25.54,25.26,25.32,222400.0,25.42,25.54,25.26,25.32,222400.0
2005-05-26 13:30:00,25.31,25.42,25.28,25.35,121600.0,25.31,25.42,25.28,25.35,121600.0
2005-05-26 14:00:00,25.34,25.34,24.88,24.99,217600.0,25.34,25.34,24.88,24.99,217600.0
2005-05-26 14:30:00,24.99,25.17,24.93,25.13,218800.0,24.99,25.17,24.93,25.13,218800.0
2005-05-26 15:00:00,25.13,25.35,25.08,25.34,87600.0,25.13,25.35,25.08,25.34,87600.0
2005-05-26 15:30:00,25.34,25.36,25.18,25.28,316600.0,25.34,25.36,25.18,25.28,316600.0
2005-05-27 09:30:00,25.29,25.6,25.08,25.19,181200.0,25.29,25.6,25.08,25.19,181200.0
2005-05-27 10:00:00,25.19,25.29,25.11,25.25,91600.0,25.19,25.29,25.11,25.25,91600.0
2005-05-27 10:30:00,25.27,25.5,25.25,25.46,82000.0,25.27,25.5,25.25,25.46,82000.0
2005-05-27 11:00:00,25.46,25.52,25.39,25.49,82600.0,25.46,25.52,25.39,25.49,82600.0
2005-05-27 11:30:00,25.5,25.81,25.43,25.49,189200.0,25.5,25.81,25.43,25.49,189200.0
2005-05-27 12:00:00,25.49,25.67,25.49,25.61,42800.0,25.49,25.67,25.49,25.61,42800.0
2005-05-27 12:30:00,25.61,25.65,25.59,25.64,17600.0,25.61,25.65,25.59,25.64,17600.0
2005-05-27 13:00:00,25.64,25.83,25.64,25.78,68200.0,25.64,25.83,25.64,25.78,68200.0
2005-05-27 13:30:00,25.77,25.83,25.74,25.83,30200.0,25.77,25.83,25.74,25.83,30200.0
2005-05-27 14:00:00,25.84,25.87,25.8,25.83,31800.0,25.84,25.87,25.8,25.83,31800.0
2005-05-27 14:30:00,25.85,25.92,25.83,25.86,74200.0,25.85,25.92,25.83,25.86,74200.0
2005-05-27 15:00:00,25.86,25.92,25.74,25.9,73200.0,25.86,25.92,25.74,25.9,73200.0
2005-05-27 15:30:00,25.9,25.94,25.83,25.86,140000.0,25.9,25.94,25.83,25.86,140000.0
2005-05-31 09:30:00,25.69,25.73,25.18,25.2,222600.0,25.69,25.73,25.18,25.2,222600.0
2005-05-31 10:00:00,25.19,25.61,25.19,25.5,258800.0,25.19,25.61,25.19,25.5,258800.0
2005-05-31 10:30:00,25.48,25.57,25.33,25.36,103400.0,25.48,25.57,25.33,25.36,103400.0
2005-05-31 11:00:00,25.36,25.36,25.27,25.34,99000.0,25.36,25.36,25.27,25.34,99000.0
2005-05-31 11:30:00,25.35,25.36,25.27,25.34,84800.0,25.35,25.36,25.27,25.34,84800.0
2005-05-31 12:00:00,25.34,25.42,25.33,25.42,55400.0,25.34,25.42,25.33,25.42,55400.0
2005-05-31 12:30:00,25.39,25.42,25.38,25.4,62600.0,25.39,25.42,25.38,25.4,62600.0
2005-05-31 13:00:00,25.38,25.44,25.38,25.41,51200.0,25.38,25.44,25.38,25.41,51200.0
2005-05-31 13:30:00,25.41,25.45,25.39,25.43,33000.0,25.41,25.45,25.39,25.43,33000.0
2005-05-31 14:00:00,25.43,25.47,25.39,25.43,66000.0,25.43,25.47,25.39,25.43,66000.0
2005-05-31 14:30:00,25.43,25.46,25.38,25.4,56800.0,25.43,25.46,25.38,25.4,56800.0
2005-05-31 15:00:00,25.4,25.58,25.4,25.56,89200.0,25.4,25.58,25.4,25.56,89200.0
2005-05-31 15:30:00,25.55,25.63,25.53,25.57,241000.0,25.55,25.63,25.53,25.57,241000.0
2005-06-01 09:30:00,25.5,25.57,25.28,25.32,219200.0,25.5,25.57,25.28,25.32,219200.0
2005-06-01 10:00:00,25.36,25.59,25.36,25.46,132800.0,25.36,25.59,25.36,25.46,132800.0
2005-06-01 10:30:00,25.46,25.78,25.45,25.7,178600.0,25.46,25.78,25.45,25.7,178600.0
2005-06-01 11:00:00,25.73,26.15,25.71,26.03,213200.0,25.73,26.15,25.71,26.03,213200.0
2005-06-01 11:30:00,26.03,26.04,25.92,25.93,109800.0,26.03,26.04,25.92,25.93,109800.0
2005-06-01 12:00:00,25.93,25.97,25.65,25.68,98000.0,25.93,25.97,25.65,25.68,98000.0
2005-06-01 12:30:00,25.68,25.74,25.68,25.7,96600.0,25.68,25.74,25.68,25.7,96600.0
2005-06-01 13:00:00,25.69,25.81,25.68,25.81,62000.0,25.69,25.81,25.68,25.81,62000.0
2005-06-01 13:30:00,25.8,25.81,25.65,25.78,68600.0,25.8,25.81,25.65,25.78,68600.0
2005-06-01 14:00:00,25.78,25.79,25.5,25.55,108400.0,25.78,25.79,25.5,25.55,108400.0
2005-06-01 14:30:00,25.57,25.57,25.32,25.33,226200.0,25.57,25.57,25.32,25.33,226200.0
2005-06-01 15:00:00,25.33,25.38,25.3,25.34,216400.0,25.33,25.38,25.3,25.34,216400.0
2005-06-01 15:30:00,25.34,25.52,25.33,25.43,131800.0,25.34,25.52,25.33,25.43,131800.0
2005-06-02 09:30:00,25.48,25.55,25.27,25.38,196400.0,25.48,25.55,25.27,25.38,196400.0
2005-06-02 10:00:00,25.36,25.43,25.07,25.15,400800.0,25.36,25.43,25.07,25.15,400800.0
2005-06-02 10:30:00,25.15,25.3,24.56,24.8,606000.0,25.15,25.3,24.56,24.8,606000.0
2005-06-02 11:00:00,24.73,25.03,24.68,25.03,238000.0,24.73,25.03,24.68,25.03,238000.0
2005-06-02 11:30:00,25.03,25.08,24.92,25.0,119800.0,25.03,25.08,24.92,25.0,119800.0
2005-06-02 12:00:00,24.98,25.06,24.98,25.06,57200.0,24.98,25.06,24.98,25.06,57200.0
2005-06-02 12:30:00,25.05,25.06,24.97,25.02,72400.0,25.05,25.06,24.97,25.02,72400.0
2005-06-02 13:00:00,25.03,25.03,24.93,24.96,80200.0,25.03,25.03,24.93,24.96,80200.0
2005-06-02 13:30:00,24.95,25.02,24.91,25.0,98800.0,24.95,25.02,24.91,25.0,98800.0
2005-06-02 14:00:00,25.0,25.0,24.98,24.99,71200.0,25.0,25.0,24.98,24.99,71200.0
2005-06-02 14:30:00,25.0,25.24,24.96,25.13,91800.0,25.0,25.24,24.96,25.13,91800.0
2005-06-02 15:00:00,25.15,25.27,25.13,25.25,80400.0,25.15,25.27,25.13,25.25,80400.0
2005-06-02 15:30:00,25.27,25.34,25.23,25.27,201000.0,25.27,25.34,25.23,25.27,201000.0
2005-06-03 09:30:00,25.39,25.53,24.98,25.47,168200.0,25.39,25.53,24.98,25.47,168200.0
2005-06-03 10:00:00,25.46,25.46,25.21,25.25,115600.0,25.46,25.46,25.21,25.25,115600.0
2005-06-03 10:30:00,25.25,25.3,25.13,25.25,113600.0,25.25,25.3,25.13,25.25,113600.0
2005-06-03 11:00:00,25.25,25.39,25.24,25.35,110000.0,25.25,25.39,25.24,25.35,110000.0
2005-06-03 11:30:00,25.35,25.38,25.13,25.16,149200.0,25.35,25.38,25.13,25.16,149200.0
2005-06-03 12:00:00,25.16,25.21,25.05,25.13,59400.0,25.16,25.21,25.05,25.13,59400.0
2005-06-03 12:30:00,25.16,25.23,25.06,25.21,52600.0,25.16,25.23,25.06,25.21,52600.0
2005-06-03 13:00:00,25.23,25.35,25.2,25.35,67200.0,25.23,25.35,25.2,25.35,67200.0
2005-06-03 13:30:00,25.36,25.59,25.35,25.55,148000.0,25.36,25.59,25.35,25.55,148000.0
2005-06-03 14:00:00,25.55,25.78,25.45,25.65,151000.0,25.55,25.78,25.45,25.65,151000.0
2005-06-03 14:30:00,25.65,25.7,25.48,25.53,154600.0,25.65,25.7,25.48,25.53,154600.0
2005-06-03 15:00:00,25.53,25.58,25.38,25.39,114600.0,25.53,25.58,25.38,25.39,114600.0
2005-06-03 15:30:00,25.39,25.47,25.31,25.31,121600.0,25.39,25.47,25.31,25.31,121600.0
2005-06-06 09:30:00,25.36,25.49,25.18,25.21,115800.0,25.36,25.49,25.18,25.21,115800.0
2005-06-06 10:00:00,25.21,25.25,25.18,25.2,102000.0,25.21,25.25,25.18,25.2,102000.0
2005-06-06 10:30:00,25.22,25.25,25.21,25.23,112200.0,25.22,25.25,25.21,25.23,112200.0
2005-06-06 11:00:00,25.23,25.28,25.23,25.24,101400.0,25.23,25.28,25.23,25.24,101400.0
2005-06-06 11:30:00,25.25,25.27,25.22,25.22,50400.0,25.25,25.27,25.22,25.22,50400.0
2005-06-06 12:00:00,25.2,25.24,25.18,25.2,24200.0,25.2,25.24,25.18,25.2,24200.0
2005-06-06 12:30:00,25.2,25.25,25.19,25.21,42600.0,25.2,25.25,25.19,25.21,42600.0
2005-06-06 13:00:00,25.24,25.25,25.19,25.24,15600.0,25.24,25.25,25.19,25.24,15600.0
2005-06-06 13:30:00,25.25,25.59,25.22,25.5,105200.0,25.25,25.59,25.22,25.5,105200.0
2005-06-06 14:00:00,25.5,25.52,25.42,25.45,71800.0,25.5,25.52,25.42,25.45,71800.0
2005-06-06 14:30:00,25.46,25.46,25.23,25.27,133600.0,25.46,25.46,25.23,25.27,133600.0
2005-06-06 15:00:00,25.27,25.28,25.15,25.23,50400.0,25.27,25.28,25.15,25.23,50400.0
2005-06-06 15:30:00,25.22,25.37,25.22,25.33,125000.0,25.22,25.37,25.22,25.33,125000.0
2005-06-07 09:30:00,25.23,26.99,25.23,26.74,969000.0,25.23,26.99,25.23,26.74,969000.0
2005-06-07 10:00:00,26.74,27.0,26.56,26.89,475000.0,26.74,27.0,26.56,26.89,475000.0
2005-06-07 10:30:00,26.89,26.92,26.65,26.77,245400.0,26.89,26.92,26.65,26.77,245400.0
2005-06-07 11:00:00,26.77,26.82,26.58,26.68,172600.0,26.77,26.82,26.58,26.68,172600.0
2005-06-07 11:30:00,26.67,26.78,26.61,26.61,132400.0,26.67,26.78,26.61,26.61,132400.0
2005-06-07 12:00:00,26.63,26.71,26.56,26.65,199000.0,26.63,26.71,26.56,26.65,199000.0
2005-06-07 12:30:00,26.65,26.73,26.58,26.68,129000.0,26.65,26.73,26.58,26.68,129000.0
2005-06-07 13:00:00,26.66,26.81,26.66,26.74,79800.0,26.66,26.81,26.66,26.74,79800.0
2005-06-07 13:30:00,26.74,26.74,26.38,26.43,185800.0,26.74,26.74,26.38,26.43,185800.0
2005-06-07 14:00:00,26.43,26.5,26.25,26.39,113200.0,26.43,26.5,26.25,26.39,113200.0
2005-06-07 14:30:00,26.4,26.48,26.29,26.36,121400.0,26.4,26.48,26.29,26.36,121400.0
2005-06-07 15:00:00,26.37,26.37,26.13,26.27,257000.0,26.37,26.37,26.13,26.27,257000.0
2005-06-07 15:30:00,26.25,26.3,26.14,26.22,240800.0,26.25,26.3,26.14,26.22,240800.0
2005-06-08 09:30:00,26.42,26.81,26.15,26.28,286800.0,26.42,26.81,26.15,26.28,286800.0
2005-06-08 10:00:00,26.29,26.39,26.2,26.21,104600.0,26.29,26.39,26.2,26.21,104600.0
2005-06-08 10:30:00,26.21,26.31,26.18,26.26,104200.0,26.21,26.31,26.18,26.26,104200.0
2005-06-08 11:00:00,26.26,26.26,26.02,26.13,156600.0,26.26,26.26,26.02,26.13,156600.0
2005-06-08 11:30:00,26.13,26.3,26.03,26.26,70400.0,26.13,26.3,26.03,26.26,70400.0
2005-06-08 12:00:00,26.26,26.31,26.15,26.2,48600.0,26.26,26.31,26.15,26.2,48600.0
2005-06-08 12:30:00,26.19,26.3,26.13,26.16,60600.0,26.19,26.3,26.13,26.16,60600.0
2005-06-08 13:00:00,26.14,26.17,25.98,26.03,252800.0,26.14,26.17,25.98,26.03,252800.0
2005-06-08 13:30:00,26.03,26.03,25.68,25.76,107400.0,26.03,26.03,25.68,25.76,107400.0
2005-06-08 14:00:00,25.73,25.73,25.4,25.43,179200.0,25.73,25.73,25.4,25.43,179200.0
2005-06-08 14:30:00,25.43,25.55,25.41,25.45,73400.0,25.43,25.55,25.41,25.45,73400.0
2005-06-08 15:00:00,25.43,25.61,25.43,25.56,94400.0,25.43,25.61,25.43,25.56,94400.0
2005-06-08 15:30:00,25.56,25.56,25.39,25.43,440000.0,25.56,25.56,25.39,25.43,440000.0
2005-06-09 09:30:00,25.49,25.58,25.23,25.37,66000.0,25.49,25.58,25.23,25.37,66000.0
2005-06-09 10:00:00,25.36,25.63,25.25,25.4,76200.0,25.36,25.63,25.25,25.4,76200.0
2005-06-09 10:30:00,25.4,25.4,25.21,25.34,67800.0,25.4,25.4,25.21,25.34,67800.0
2005-06-09 11:00:00,25.32,25.43,25.31,25.31,33000.0,25.32,25.43,25.31,25.31,33000.0
2005-06-09 11:30:00,25.31,25.54,25.31,25.38,41600.0,25.31,25.54,25.31,25.38,41600.0
2005-06-09 12:00:00,25.35,25.81,25.35,25.74,126600.0,25.35,25.81,25.35,25.74,126600.0
2005-06-09 12:30:00,25.76,25.88,25.66,25.69,66800.0,25.76,25.88,25.66,25.69,66800.0
2005-06-09 13:00:00,25.75,25.87,25.7,25.71,41800.0,25.75,25.87,25.7,25.71,41800.0
2005-06-09 13:30:00,25.72,25.72,25.52,25.6,83200.0,25.72,25.72,25.52,25.6,83200.0
2005-06-09 14:00:00,25.61,25.63,25.45,25.53,66800.0,25.61,25.63,25.45,25.53,66800.0
2005-06-09 14:30:00,25.53,25.61,25.45,25.53,85000.0,25.53,25.61,25.45,25.53,85000.0
2005-06-09 15:00:00,25.53,25.61,25.51,25.55,95600.0,25.53,25.61,25.51,25.55,95600.0
2005-06-09 15:30:00,25.57,25.65,25.57,25.63,97800.0,25.57,25.65,25.57,25.63,97800.0
2005-06-10 09:30:00,25.74,25.81,25.5,25.5,53800.0,25.74,25.81,25.5,25.5,53800.0
2005-06-10 10:00:00,25.5,25.53,25.36,25.49,88200.0,25.5,25.53,25.36,25.49,88200.0
2005-06-10 10:30:00,25.47,25.54,25.36,25.48,50000.0,25.47,25.54,25.36,25.48,50000.0
2005-06-10 11:00:00,25.5,25.56,25.43,25.54,24200.0,25.5,25.56,25.43,25.54,24200.0
2005-06-10 11:30:00,25.48,25.5,25.22,25.23,52400.0,25.48,25.5,25.22,25.23,52400.0
2005-06-10 12:00:00,25.23,25.28,25.13,25.14,101400.0,25.23,25.28,25.13,25.14,101400.0
2005-06-10 12:30:00,25.14,25.29,25.14,25.28,41600.0,25.14,25.29,25.14,25.28,41600.0
2005-06-10 13:00:00,25.26,25.35,25.26,25.34,21800.0,25.26,25.35,25.26,25.34,21800.0
2005-06-10 13:30:00,25.33,25.41,25.33,25.35,42800.0,25.33,25.41,25.33,25.35,42800.0
2005-06-10 14:00:00,25.33,25.45,25.21,25.36,128400.0,25.33,25.45,25.21,25.36,128400.0
2005-06-10 14:30:00,25.36,25.5,25.36,25.45,118400.0,25.36,25.5,25.36,25.45,118400.0
2005-06-10 15:00:00,25.43,25.55,25.43,25.54,39400.0,25.43,25.55,25.43,25.54,39400.0
2005-06-10 15:30:00,25.55,25.63,25.52,25.6,106000.0,25.55,25.63,25.52,25.6,106000.0
2005-06-13 09:30:00,25.47,25.53,25.3,25.41,58600.0,25.47,25.53,25.3,25.41,58600.0
2005-06-13 10:00:00,25.36,25.43,25.29,25.43,27600.0,25.36,25.43,25.29,25.43,27600.0
2005-06-13 10:30:00,25.43,25.73,25.43,25.7,68000.0,25.43,25.73,25.43,25.7,68000.0
2005-06-13 11:00:00,25.7,25.82,25.68,25.71,41600.0,25.7,25.82,25.68,25.71,41600.0
2005-06-13 11:30:00,25.71,25.74,25.58,25.67,22400.0,25.71,25.74,25.58,25.67,22400.0
2005-06-13 12:00:00,25.67,25.67,25.46,25.63,22600.0,25.67,25.67,25.46,25.63,22600.0
2005-06-13 12:30:00,25.63,25.65,25.5,25.59,19200.0,25.63,25.65,25.5,25.59,19200.0
2005-06-13 13:00:00,25.59,25.6,25.5,25.54,9400.0,25.59,25.6,25.5,25.54,9400.0
2005-06-13 13:30:00,25.52,25.57,25.36,25.36,48200.0,25.52,25.57,25.36,25.36,48200.0
2005-06-13 14:00:00,25.38,25.45,25.27,25.28,122200.0,25.38,25.45,25.27,25.28,122200.0
2005-06-13 14:30:00,25.27,25.42,25.22,25.36,62000.0,25.27,25.42,25.22,25.36,62000.0
2005-06-13 15:00:00,25.36,25.42,25.23,25.36,86600.0,25.36,25.42,25.23,25.36,86600.0
2005-06-13 15:30:00,25.32,25.38,25.25,25.28,163200.0,25.32,25.38,25.25,25.28,163200.0
2005-06-14 09:30:00,24.0,24.44,23.81,24.18,2394000.0,24.0,24.44,23.81,24.18,2394000.0
2005-06-14 10:00:00,24.17,24.88,24.15,24.7,1326600.0,24.17,24.88,24.15,24.7,1326600.0
2005-06-14 10:30:00,24.72,24.74,24.53,24.6,513200.0,24.72,24.74,24.53,24.6,513200.0
2005-06-14 11:00:00,24.58,24.6,24.48,24.5,286200.0,24.58,24.6,24.48,24.5,286200.0
2005-06-14 11:30:00,24.49,24.54,24.28,24.51,257800.0,24.49,24.54,24.28,24.51,257800.0
2005-06-14 12:00:00,24.51,24.57,24.47,24.51,212000.0,24.51,24.57,24.47,24.51,212000.0
2005-06-14 12:30:00,24.51,24.55,24.49,24.5,75200.0,24.51,24.55,24.49,24.5,75200.0
2005-06-14 13:00:00,24.5,24.72,24.49,24.65,185800.0,24.5,24.72,24.49,24.65,185800.0
2005-06-14 13:30:00,24.66,24.74,24.61,24.71,78200.0,24.66,24.74,24.61,24.71,78200.0
2005-06-14 14:00:00,24.71,24.73,24.01,24.53,150200.0,24.71,24.73,24.01,24.53,150200.0
2005-06-14 14:30:00,24.52,24.55,24.47,24.49,122600.0,24.52,24.55,24.47,24.49,122600.0
2005-06-14 15:00:00,24.49,24.56,24.28,24.3,402600.0,24.49,24.56,24.28,24.3,402600.0
2005-06-14 15:30:00,24.3,24.42,24.3,24.35,555400.0,24.3,24.42,24.3,24.35,555400.0
2005-06-15 09:30:00,24.41,24.58,24.18,24.35,229000.0,24.41,24.58,24.18,24.35,229000.0
2005-06-15 10:00:00,24.32,24.34,23.94,23.97,125000.0,24.32,24.34,23.94,23.97,125000.0
2005-06-15 10:30:00,23.97,23.98,23.42,23.48,431800.0,23.97,23.98,23.42,23.48,431800.0
2005-06-15 11:00:00,23.48,23.56,23.43,23.49,285800.0,23.48,23.56,23.43,23.49,285800.0
2005-06-15 11:30:00,23.48,23.49,23.2,23.23,277200.0,23.48,23.49,23.2,23.23,277200.0
2005-06-15 12:00:00,23.23,23.43,23.22,23.29,170200.0,23.23,23.43,23.22,23.29,170200.0
2005-06-15 12:30:00,23.3,23.48,23.3,23.44,99400.0,23.3,23.48,23.3,23.44,99400.0
2005-06-15 13:00:00,23.44,23.45,23.23,23.3,147200.0,23.44,23.45,23.23,23.3,147200.0
2005-06-15 13:30:00,23.3,23.36,23.2,23.33,206000.0,23.3,23.36,23.2,23.33,206000.0
2005-06-15 14:00:00,23.31,23.55,23.31,23.45,242000.0,23.31,23.55,23.31,23.45,242000.0
2005-06-15 14:30:00,23.48,23.57,23.47,23.53,146000.0,23.48,23.57,23.47,23.53,146000.0
2005-06-15 15:00:00,23.52,23.59,23.45,23.53,159000.0,23.52,23.59,23.45,23.53,159000.0
2005-06-15 15:30:00,23.53,23.64,23.48,23.53,232800.0,23.53,23.64,23.48,23.53,232800.0
2005-06-16 09:30:00,23.45,23.98,23.45,23.8,278600.0,23.45,23.98,23.45,23.8,278600.0
2005-06-16 10:00:00,23.8,23.93,23.71,23.87,114800.0,23.8,23.93,23.71,23.87,114800.0
2005-06-16 10:30:00,23.84,23.93,23.78,23.83,242400.0,23.84,23.93,23.78,23.83,242400.0
2005-06-16 11:00:00,23.83,24.4,23.83,24.29,600600.0,23.83,24.4,23.83,24.29,600600.0
2005-06-16 11:30:00,24.3,24.62,24.3,24.54,364600.0,24.3,24.62,24.3,24.54,364600.0
2005-06-16 12:00:00,24.54,24.64,24.4,24.62,279400.0,24.54,24.64,24.4,24.62,279400.0
2005-06-16 12:30:00,24.63,24.66,24.5,24.53,97800.0,24.63,24.66,24.5,24.53,97800.0
2005-06-16 13:00:00,24.53,24.6,24.36,24.44,150800.0,24.53,24.6,24.36,24.44,150800.0
2005-06-16 13:30:00,24.44,24.56,24.43,24.5,71600.0,24.44,24.56,24.43,24.5,71600.0
2005-06-16 14:00:00,24.48,24.51,24.35,24.4,65600.0,24.48,24.51,24.35,24.4,65600.0
2005-06-16 14:30:00,24.41,24.45,24.35,24.39,285000.0,24.41,24.45,24.35,24.39,285000.0
2005-06-16 15:00:00,24.39,24.43,24.3,24.37,181400.0,24.39,24.43,24.3,24.37,181400.0
2005-06-16 15:30:00,24.36,24.38,24.2,24.31,243600.0,24.36,24.38,24.2,24.31,243600.0
2005-06-17 09:30:00,24.42,24.56,24.11,24.13,780200.0,24.42,24.56,24.11,24.13,780200.0
2005-06-17 10:00:00,24.11,24.13,23.82,24.03,154800.0,24.11,24.13,23.82,24.03,154800.0
2005-06-17 10:30:00,24.03,24.07,23.76,23.79,226400.0,24.03,24.07,23.76,23.79,226400.0
2005-06-17 11:00:00,23.79,23.79,23.65,23.77,142400.0,23.79,23.79,23.65,23.77,142400.0
2005-06-17 11:30:00,23.75,23.75,23.57,23.61,184400.0,23.75,23.75,23.57,23.61,184400.0
2005-06-17 12:00:00,23.6,23.62,23.45,23.46,226000.0,23.6,23.62,23.45,23.46,226000.0
2005-06-17 12:30:00,23.45,23.54,23.41,23.51,115800.0,23.45,23.54,23.41,23.51,115800.0
2005-06-17 13:00:00,23.5,23.78,23.45,23.57,142600.0,23.5,23.78,23.45,23.57,142600.0
2005-06-17 13:30:00,23.57,23.59,23.49,23.49,81000.0,23.57,23.59,23.49,23.49,81000.0
2005-06-17 14:00:00,23.49,23.76,23.49,23.68,72200.0,23.49,23.76,23.49,23.68,72200.0
2005-06-17 14:30:00,23.68,23.71,23.56,23.56,81000.0,23.68,23.71,23.56,23.56,81000.0
2005-06-17 15:00:00,23.57,23.58,23.46,23.5,134400.0,23.57,23.58,23.46,23.5,134400.0
2005-06-17 15:30:00,23.5,23.55,23.45,23.54,318400.0,23.5,23.55,23.45,23.54,318400.0
2005-06-20 09:30:00,23.4,23.58,22.85,23.02,401000.0,23.4,23.58,22.85,23.02,401000.0
2005-06-20 10:00:00,23.04,23.3,23.0,23.25,281200.0,23.04,23.3,23.0,23.25,281200.0
2005-06-20 10:30:00,23.24,23.35,23.2,23.29,121400.0,23.24,23.35,23.2,23.29,121400.0
2005-06-20 11:00:00,23.29,23.35,23.2,23.21,60200.0,23.29,23.35,23.2,23.21,60200.0
2005-06-20 11:30:00,23.23,23.23,23.09,23.13,121400.0,23.23,23.23,23.09,23.13,121400.0
2005-06-20 12:00:00,23.13,23.13,23.05,23.07,153200.0,23.13,23.13,23.05,23.07,153200.0
2005-06-20 12:30:00,23.07,23.13,23.05,23.13,89000.0,23.07,23.13,23.05,23.13,89000.0
2005-06-20 13:00:00,23.13,23.15,23.08,23.11,92800.0,23.13,23.15,23.08,23.11,92800.0
2005-06-20 13:30:00,23.11,23.13,23.09,23.1,117200.0,23.11,23.13,23.09,23.1,117200.0
2005-06-20 14:00:00,23.1,23.13,23.08,23.1,129400.0,23.1,23.13,23.08,23.1,129400.0
2005-06-20 14:30:00,23.11,23.3,23.1,23.29,196600.0,23.11,23.3,23.1,23.29,196600.0
2005-06-20 15:00:00,23.29,23.36,23.27,23.35,284000.0,23.29,23.36,23.27,23.35,284000.0
2005-06-20 15:30:00,23.34,23.4,23.2,23.24,364800.0,23.34,23.4,23.2,23.24,364800.0
2005-06-21 09:30:00,23.21,23.5,23.13,23.37,172800.0,23.21,23.5,23.13,23.37,172800.0
2005-06-21 10:00:00,23.37,23.39,23.2,23.29,187200.0,23.37,23.39,23.2,23.29,187200.0
2005-06-21 10:30:00,23.29,23.39,23.28,23.28,146800.0,23.29,23.39,23.28,23.28,146800.0
2005-06-21 11:00:00,23.28,23.34,23.25,23.34,202200.0,23.28,23.34,23.25,23.34,202200.0
2005-06-21 11:30:00,23.33,23.41,23.29,23.38,131000.0,23.33,23.41,23.29,23.38,131000.0
2005-06-21 12:00:00,23.36,23.45,23.36,23.38,107800.0,23.36,23.45,23.36,23.38,107800.0
2005-06-21 12:30:00,23.37,23.48,23.37,23.45,138600.0,23.37,23.48,23.37,23.45,138600.0
2005-06-21 13:00:00,23.44,23.5,23.43,23.45,167400.0,23.44,23.5,23.43,23.45,167400.0
2005-06-21 13:30:00,23.45,23.61,23.44,23.57,302400.0,23.45,23.61,23.44,23.57,302400.0
2005-06-21 14:00:00,23.57,23.88,23.54,23.74,278000.0,23.57,23.88,23.54,23.74,278000.0
2005-06-21 14:30:00,23.74,23.76,23.6,23.64,274800.0,23.74,23.76,23.6,23.64,274800.0
2005-06-21 15:00:00,23.63,23.63,23.53,23.55,176800.0,23.63,23.63,23.53,23.55,176800.0
2005-06-21 15:30:00,23.56,23.76,23.52,23.66,297000.0,23.56,23.76,23.52,23.66,297000.0
2005-06-22 09:30:00,23.84,24.03,23.33,23.36,267400.0,23.84,24.03,23.33,23.36,267400.0
2005-06-22 10:00:00,23.35,23.6,23.29,23.53,121400.0,23.35,23.6,23.29,23.53,121400.0
2005-06-22 10:30:00,23.52,23.69,23.43,23.44,148800.0,23.52,23.69,23.43,23.44,148800.0
2005-06-22 11:00:00,23.45,23.47,23.32,23.35,73000.0,23.45,23.47,23.32,23.35,73000.0
2005-06-22 11:30:00,23.35,23.36,23.25,23.28,102200.0,23.35,23.36,23.25,23.28,102200.0
2005-06-22 12:00:00,23.27,23.34,23.26,23.31,71000.0,23.27,23.34,23.26,23.31,71000.0
2005-06-22 12:30:00,23.32,23.33,23.23,23.33,108800.0,23.32,23.33,23.23,23.33,108800.0
2005-06-22 13:00:00,23.35,23.39,23.25,23.25,105600.0,23.35,23.39,23.25,23.25,105600.0
2005-06-22 13:30:00,23.25,23.27,23.18,23.18,220800.0,23.25,23.27,23.18,23.18,220800.0
2005-06-22 14:00:00,23.18,23.23,23.13,23.2,188400.0,23.18,23.23,23.13,23.2,188400.0
2005-06-22 14:30:00,23.2,23.24,23.15,23.19,86800.0,23.2,23.24,23.15,23.19,86800.0
2005-06-22 15:00:00,23.19,23.24,23.09,23.1,144200.0,23.19,23.24,23.09,23.1,144200.0
2005-06-22 15:30:00,23.09,23.13,22.96,23.06,499800.0,23.09,23.13,22.96,23.06,499800.0
2005-06-23 09:30:00,23.03,23.29,22.96,23.25,1315800.0,23.03,23.29,22.96,23.25,1315800.0
2005-06-23 10:00:00,23.25,23.43,23.16,23.4,1006600.0,23.25,23.43,23.16,23.4,1006600.0
2005-06-23 10:30:00,23.39,23.43,23.25,23.3,453000.0,23.39,23.43,23.25,23.3,453000.0
2005-06-23 11:00:00,23.29,23.34,23.28,23.32,526600.0,23.29,23.34,23.28,23.32,526600.0
2005-06-23 11:30:00,23.33,23.41,23.27,23.32,244400.0,23.33,23.41,23.27,23.32,244400.0
2005-06-23 12:00:00,23.32,23.49,23.25,23.43,414600.0,23.32,23.49,23.25,23.43,414600.0
2005-06-23 12:30:00,23.45,23.83,23.42,23.78,561200.0,23.45,23.83,23.42,23.78,561200.0
2005-06-23 13:00:00,23.78,23.79,23.62,23.72,257800.0,23.78,23.79,23.62,23.72,257800.0
2005-06-23 13:30:00,23.71,23.73,23.59,23.59,270400.0,23.71,23.73,23.59,23.59,270400.0
2005-06-23 14:00:00,23.59,23.61,23.54,23.57,138000.0,23.59,23.61,23.54,23.57,138000.0
2005-06-23 14:30:00,23.57,23.63,23.4,23.46,348200.0,23.57,23.63,23.4,23.46,348200.0
2005-06-23 15:00:00,23.48,23.48,23.2,23.23,189400.0,23.48,23.48,23.2,23.23,189400.0
2005-06-23 15:30:00,23.25,23.39,23.17,23.32,372000.0,23.25,23.39,23.17,23.32,372000.0
2005-06-24 09:30:00,23.25,23.75,23.25,23.5,341400.0,23.25,23.75,23.25,23.5,341400.0
2005-06-24 10:00:00,23.5,23.54,23.4,23.43,177000.0,23.5,23.54,23.4,23.43,177000.0
2005-06-24 10:30:00,23.43,23.53,23.25,23.35,291200.0,23.43,23.53,23.25,23.35,291200.0
2005-06-24 11:00:00,23.32,23.42,23.25,23.3,93800.0,23.32,23.42,23.25,23.3,93800.0
2005-06-24 11:30:00,23.28,23.31,23.0,23.05,132400.0,23.28,23.31,23.0,23.05,132400.0
2005-06-24 12:00:00,23.07,23.1,23.0,23.02,78200.0,23.07,23.1,23.0,23.02,78200.0
2005-06-24 12:30:00,23.01,23.05,22.99,23.0,35400.0,23.01,23.05,22.99,23.0,35400.0
2005-06-24 13:00:00,23.0,23.0,22.82,22.82,98800.0,23.0,23.0,22.82,22.82,98800.0
2005-06-24 13:30:00,22.84,22.93,22.8,22.82,109400.0,22.84,22.93,22.8,22.82,109400.0
2005-06-24 14:00:00,22.82,22.82,22.73,22.75,154000.0,22.82,22.82,22.73,22.75,154000.0
2005-06-24 14:30:00,22.75,22.82,22.68,22.73,139800.0,22.75,22.82,22.68,22.73,139800.0
2005-06-24 15:00:00,22.75,22.85,22.68,22.85,119600.0,22.75,22.85,22.68,22.85,119600.0
2005-06-24 15:30:00,22.86,22.93,22.75,22.8,338200.0,22.86,22.93,22.75,22.8,338200.0
2005-06-27 09:30:00,22.81,22.88,22.48,22.73,408400.0,22.81,22.88,22.48,22.73,408400.0
2005-06-27 10:00:00,22.73,22.74,22.61,22.68,133600.0,22.73,22.74,22.61,22.68,133600.0
2005-06-27 10:30:00,22.66,22.73,22.65,22.7,135600.0,22.66,22.73,22.65,22.7,135600.0
2005-06-27 11:00:00,22.7,22.93,22.68,22.79,144400.0,22.7,22.93,22.68,22.79,144400.0
2005-06-27 11:30:00,22.78,22.97,22.75,22.86,101800.0,22.78,22.97,22.75,22.86,101800.0
2005-06-27 12:00:00,22.87,22.89,22.75,22.78,54000.0,22.87,22.89,22.75,22.78,54000.0
2005-06-27 12:30:00,22.78,22.79,22.69,22.72,38800.0,22.78,22.79,22.69,22.72,38800.0
2005-06-27 13:00:00,22.7,22.71,22.6,22.61,57000.0,22.7,22.71,22.6,22.61,57000.0
2005-06-27 13:30:00,22.63,22.63,22.45,22.46,92200.0,22.63,22.63,22.45,22.46,92200.0
2005-06-27 14:00:00,22.45,22.48,22.18,22.2,311600.0,22.45,22.48,22.18,22.2,311600.0
2005-06-27 14:30:00,22.2,22.25,21.99,22.14,377400.0,22.2,22.25,21.99,22.14,377400.0
2005-06-27 15:00:00,22.14,22.37,22.11,22.27,320600.0,22.14,22.37,22.11,22.27,320600.0
2005-06-27 15:30:00,22.27,22.3,22.08,22.17,454000.0,22.27,22.3,22.08,22.17,454000.0
2005-06-28 09:30:00,22.3,22.33,21.91,22.05,451600.0,22.3,22.33,21.91,22.05,451600.0
2005-06-28 10:00:00,22.05,22.11,22.04,22.08,224000.0,22.05,22.11,22.04,22.08,224000.0
2005-06-28 10:30:00,22.08,22.1,22.0,22.04,238800.0,22.08,22.1,22.0,22.04,238800.0
2005-06-28 11:00:00,22.05,22.06,21.94,22.03,308200.0,22.05,22.06,21.94,22.03,308200.0
2005-06-28 11:30:00,22.02,22.04,21.99,22.04,211600.0,22.02,22.04,21.99,22.04,211600.0
2005-06-28 12:00:00,22.04,22.09,22.01,22.01,100200.0,22.04,22.09,22.01,22.01,100200.0
2005-06-28 12:30:00,22.02,22.06,21.98,22.05,128600.0,22.02,22.06,21.98,22.05,128600.0
2005-06-28 13:00:00,22.05,22.09,22.03,22.08,91400.0,22.05,22.09,22.03,22.08,91400.0
2005-06-28 13:30:00,22.08,22.11,22.07,22.11,61800.0,22.08,22.11,22.07,22.11,61800.0
2005-06-28 14:00:00,22.12,22.22,22.11,22.21,110200.0,22.12,22.22,22.11,22.21,110200.0
2005-06-28 14:30:00,22.22,22.39,22.2,22.31,283600.0,22.22,22.39,22.2,22.31,283600.0
2005-06-28 15:00:00,22.33,22.33,22.18,22.28,386600.0,22.33,22.33,22.18,22.28,386600.0
2005-06-28 15:30:00,22.28,22.56,22.25,22.52,641800.0,22.28,22.56,22.25,22.52,641800.0
2005-06-29 09:30:00,22.54,23.02,22.54,22.9,319800.0,22.54,23.02,22.54,22.9,319800.0
2005-06-29 10:00:00,22.9,22.93,22.83,22.92,141800.0,22.9,22.93,22.83,22.92,141800.0
2005-06-29 10:30:00,22.92,23.28,22.92,23.25,340600.0,22.92,23.28,22.92,23.25,340600.0
2005-06-29 11:00:00,23.25,23.27,23.2,23.23,168800.0,23.25,23.27,23.2,23.23,168800.0
2005-06-29 11:30:00,23.23,23.35,23.13,23.15,194800.0,23.23,23.35,23.13,23.15,194800.0
2005-06-29 12:00:00,23.15,23.23,23.13,23.2,113600.0,23.15,23.23,23.13,23.2,113600.0
2005-06-29 12:30:00,23.21,23.21,23.06,23.14,103600.0,23.21,23.21,23.06,23.14,103600.0
2005-06-29 13:00:00,23.16,23.18,23.13,23.14,108400.0,23.16,23.18,23.13,23.14,108400.0
2005-06-29 13:30:00,23.13,23.13,22.88,22.9,78000.0,23.13,23.13,22.88,22.9,78000.0
2005-06-29 14:00:00,22.9,23.0,22.9,22.95,122800.0,22.9,23.0,22.9,22.95,122800.0
2005-06-29 14:30:00,22.94,23.15,22.93,23.08,130400.0,22.94,23.15,22.93,23.08,130400.0
2005-06-29 15:00:00,23.08,23.14,23.05,23.11,249400.0,23.08,23.14,23.05,23.11,249400.0
2005-06-29 15:30:00,23.11,23.16,23.01,23.12,283200.0,23.11,23.16,23.01,23.12,283200.0
2005-06-30 09:30:00,23.36,23.84,23.35,23.7,657800.0,23.36,23.84,23.35,23.7,657800.0
2005-06-30 10:00:00,23.7,23.79,23.56,23.59,283200.0,23.7,23.79,23.56,23.59,283200.0
2005-06-30 10:30:00,23.57,23.61,23.49,23.52,126800.0,23.57,23.61,23.49,23.52,126800.0
2005-06-30 11:00:00,23.52,23.6,23.43,23.52,178600.0,23.52,23.6,23.43,23.52,178600.0
2005-06-30 11:30:00,23.5,23.57,23.46,23.56,127600.0,23.5,23.57,23.46,23.56,127600.0
2005-06-30 12:00:00,23.54,23.73,23.54,23.65,163600.0,23.54,23.73,23.54,23.65,163600.0
2005-06-30 12:30:00,23.64,23.83,23.61,23.75,140800.0,23.64,23.83,23.61,23.75,140800.0
2005-06-30 13:00:00,23.75,23.82,23.7,23.75,116000.0,23.75,23.82,23.7,23.75,116000.0
2005-06-30 13:30:00,23.75,23.92,23.7,23.89,180600.0,23.75,23.92,23.7,23.89,180600.0
2005-06-30 14:00:00,23.89,23.99,23.75,23.81,258800.0,23.89,23.99,23.75,23.81,258800.0
2005-06-30 14:30:00,23.82,23.85,23.6,23.68,205400.0,23.82,23.85,23.6,23.68,205400.0
2005-06-30 15:00:00,23.7,23.73,23.63,23.65,109000.0,23.7,23.73,23.63,23.65,109000.0
2005-06-30 15:30:00,23.65,23.66,23.58,23.6,318200.0,23.65,23.66,23.58,23.6,318200.0
2005-07-01 09:30:00,23.22,23.33,22.84,22.94,550400.0,23.22,23.33,22.84,22.94,550400.0
2005-07-01 10:00:00,22.95,23.15,22.91,23.11,225200.0,22.95,23.15,22.91,23.11,225200.0
2005-07-01 10:30:00,23.11,23.25,23.05,23.08,229200.0,23.11,23.25,23.05,23.08,229200.0
2005-07-01 11:00:00,23.05,23.07,22.89,22.9,205000.0,23.05,23.07,22.89,22.9,205000.0
2005-07-01 11:30:00,22.89,22.93,22.75,22.77,108600.0,22.89,22.93,22.75,22.77,108600.0
2005-07-01 12:00:00,22.78,22.91,22.77,22.86,115000.0,22.78,22.91,22.77,22.86,115000.0
2005-07-01 12:30:00,22.86,23.01,22.86,22.96,59400.0,22.86,23.01,22.86,22.96,59400.0
2005-07-01 13:00:00,22.94,22.95,22.88,22.93,118400.0,22.94,22.95,22.88,22.93,118400.0
2005-07-01 13:30:00,22.93,22.99,22.85,22.88,142000.0,22.93,22.99,22.85,22.88,142000.0
2005-07-01 14:00:00,22.89,22.9,22.7,22.72,80000.0,22.89,22.9,22.7,22.72,80000.0
2005-07-01 14:30:00,22.73,22.89,22.73,22.86,73400.0,22.73,22.89,22.73,22.86,73400.0
2005-07-01 15:00:00,22.86,22.9,22.84,22.88,107000.0,22.86,22.9,22.84,22.88,107000.0
2005-07-01 15:30:00,22.88,22.97,22.85,22.97,140600.0,22.88,22.97,22.85,22.97,140600.0
2005-07-05 09:30:00,23.0,23.11,22.87,23.0,106000.0,23.0,23.11,22.87,23.0,106000.0
2005-07-05 10:00:00,23.0,23.18,22.99,23.09,238400.0,23.0,23.18,22.99,23.09,238400.0
2005-07-05 10:30:00,23.1,23.21,23.08,23.17,152000.0,23.1,23.21,23.08,23.17,152000.0
2005-07-05 11:00:00,23.17,23.3,22.98,23.12,210600.0,23.17,23.3,22.98,23.12,210600.0
2005-07-05 11:30:00,23.13,23.13,23.06,23.07,59200.0,23.13,23.13,23.06,23.07,59200.0
2005-07-05 12:00:00,23.07,23.36,23.07,23.35,131800.0,23.07,23.36,23.07,23.35,131800.0
2005-07-05 12:30:00,23.35,23.56,23.32,23.56,158600.0,23.35,23.56,23.32,23.56,158600.0
2005-07-05 13:00:00,23.56,23.74,23.5,23.66,344400.0,23.56,23.74,23.5,23.66,344400.0
2005-07-05 13:30:00,23.66,23.67,23.46,23.46,132000.0,23.66,23.67,23.46,23.46,132000.0
2005-07-05 14:00:00,23.48,23.58,23.47,23.55,97200.0,23.48,23.58,23.47,23.55,97200.0
2005-07-05 14:30:00,23.55,23.61,23.5,23.58,107000.0,23.55,23.61,23.5,23.58,107000.0
2005-07-05 15:00:00,23.58,23.68,23.56,23.63,134400.0,23.58,23.68,23.56,23.63,134400.0
2005-07-05 15:30:00,23.62,23.77,23.53,23.73,301000.0,23.62,23.77,23.53,23.73,301000.0
2005-07-06 09:30:00,23.64,23.85,23.63,23.64,161200.0,23.64,23.85,23.63,23.64,161200.0
2005-07-06 10:00:00,23.63,23.83,23.63,23.71,174200.0,23.63,23.83,23.63,23.71,174200.0
2005-07-06 10:30:00,23.7,23.73,23.42,23.5,126000.0,23.7,23.73,23.42,23.5,126000.0
2005-07-06 11:00:00,23.48,23.67,23.42,23.54,82800.0,23.48,23.67,23.42,23.54,82800.0
2005-07-06 11:30:00,23.54,23.62,23.5,23.55,30600.0,23.54,23.62,23.5,23.55,30600.0
2005-07-06 12:00:00,23.55,23.55,23.33,23.34,58400.0,23.55,23.55,23.33,23.34,58400.0
2005-07-06 12:30:00,23.32,23.39,23.3,23.35,64000.0,23.32,23.39,23.3,23.35,64000.0
2005-07-06 13:00:00,23.36,23.48,23.36,23.46,44800.0,23.36,23.48,23.36,23.46,44800.0
2005-07-06 13:30:00,23.49,23.55,23.3,23.35,58600.0,23.49,23.55,23.3,23.35,58600.0
2005-07-06 14:00:00,23.33,23.48,23.29,23.39,39800.0,23.33,23.48,23.29,23.39,39800.0
2005-07-06 14:30:00,23.38,23.55,23.26,23.47,92200.0,23.38,23.55,23.26,23.47,92200.0
2005-07-06 15:00:00,23.5,23.56,23.41,23.52,80800.0,23.5,23.56,23.41,23.52,80800.0
2005-07-06 15:30:00,23.53,23.53,23.41,23.42,118200.0,23.53,23.53,23.41,23.42,118200.0
2005-07-07 09:30:00,22.88,23.63,22.88,23.39,267800.0,22.88,23.63,22.88,23.39,267800.0
2005-07-07 10:00:00,23.38,23.48,23.36,23.42,81600.0,23.38,23.48,23.36,23.42,81600.0
2005-07-07 10:30:00,23.38,23.44,23.15,23.18,98600.0,23.38,23.44,23.15,23.18,98600.0
2005-07-07 11:00:00,23.17,23.22,23.05,23.18,85800.0,23.17,23.22,23.05,23.18,85800.0
2005-07-07 11:30:00,23.18,23.35,23.13,23.32,39600.0,23.18,23.35,23.13,23.32,39600.0
2005-07-07 12:00:00,23.32,23.47,23.25,23.42,72800.0,23.32,23.47,23.25,23.42,72800.0
2005-07-07 12:30:00,23.42,23.43,23.3,23.3,21800.0,23.42,23.43,23.3,23.3,21800.0
2005-07-07 13:00:00,23.3,23.4,23.3,23.4,13200.0,23.3,23.4,23.3,23.4,13200.0
2005-07-07 13:30:00,23.4,23.5,23.4,23.42,48200.0,23.4,23.5,23.4,23.42,48200.0
2005-07-07 14:00:00,23.43,23.43,23.23,23.32,39400.0,23.43,23.43,23.23,23.32,39400.0
2005-07-07 14:30:00,23.3,23.41,23.29,23.4,31400.0,23.3,23.41,23.29,23.4,31400.0
2005-07-07 15:00:00,23.4,23.46,23.28,23.41,102600.0,23.4,23.46,23.28,23.41,102600.0
2005-07-07 15:30:00,23.42,23.58,23.37,23.49,263000.0,23.42,23.58,23.37,23.49,263000.0
2005-07-08 09:30:00,23.55,23.67,23.41,23.41,439200.0,23.55,23.67,23.41,23.41,439200.0
2005-07-08 10:00:00,23.41,23.46,23.25,23.46,262000.0,23.41,23.46,23.25,23.46,262000.0
2005-07-08 10:30:00,23.46,23.5,23.4,23.45,93000.0,23.46,23.5,23.4,23.45,93000.0
2005-07-08 11:00:00,23.45,23.45,23.36,23.38,101400.0,23.45,23.45,23.36,23.38,101400.0
2005-07-08 11:30:00,23.36,23.41,23.36,23.39,65000.0,23.36,23.41,23.36,23.39,65000.0
2005-07-08 12:00:00,23.39,23.5,23.38,23.5,201400.0,23.39,23.5,23.38,23.5,201400.0
2005-07-08 12:30:00,23.5,23.66,23.45,23.48,277200.0,23.5,23.66,23.45,23.48,277200.0
2005-07-08 13:00:00,23.48,23.5,23.47,23.47,85800.0,23.48,23.5,23.47,23.47,85800.0
2005-07-08 13:30:00,23.47,23.5,23.45,23.48,55200.0,23.47,23.5,23.45,23.48,55200.0
2005-07-08 14:00:00,23.49,23.5,23.47,23.5,101400.0,23.49,23.5,23.47,23.5,101400.0
2005-07-08 14:30:00,23.5,23.55,23.48,23.51,176400.0,23.5,23.55,23.48,23.51,176400.0
2005-07-08 15:00:00,23.51,23.72,23.5,23.7,322600.0,23.51,23.72,23.5,23.7,322600.0
2005-07-08 15:30:00,23.69,24.01,23.69,23.89,499400.0,23.69,24.01,23.69,23.89,499400.0
2005-07-11 09:30:00,24.02,24.06,23.95,24.0,239200.0,24.02,24.06,23.95,24.0,239200.0
2005-07-11 10:00:00,24.0,24.03,23.98,24.0,123000.0,24.0,24.03,23.98,24.0,123000.0
2005-07-11 10:30:00,24.0,24.08,23.98,24.0,120600.0,24.0,24.08,23.98,24.0,120600.0
2005-07-11 11:00:00,24.0,24.03,23.83,23.88,145800.0,24.0,24.03,23.83,23.88,145800.0
2005-07-11 11:30:00,23.85,23.93,23.85,23.9,26800.0,23.85,23.93,23.85,23.9,26800.0
2005-07-11 12:00:00,23.89,23.93,23.84,23.85,56600.0,23.89,23.93,23.84,23.85,56600.0
2005-07-11 12:30:00,23.86,23.88,23.8,23.83,38200.0,23.86,23.88,23.8,23.83,38200.0
2005-07-11 13:00:00,23.83,23.86,23.82,23.84,38000.0,23.83,23.86,23.82,23.84,38000.0
2005-07-11 13:30:00,23.84,23.86,23.75,23.75,44400.0,23.84,23.86,23.75,23.75,44400.0
2005-07-11 14:00:00,23.75,23.77,23.63,23.65,87000.0,23.75,23.77,23.63,23.65,87000.0
2005-07-11 14:30:00,23.65,23.73,23.63,23.68,93200.0,23.65,23.73,23.63,23.68,93200.0
2005-07-11 15:00:00,23.68,23.87,23.67,23.86,82200.0,23.68,23.87,23.67,23.86,82200.0
2005-07-11 15:30:00,23.86,24.04,23.82,23.96,159000.0,23.86,24.04,23.82,23.96,159000.0
2005-07-12 09:30:00,24.28,24.28,23.85,23.95,357200.0,24.28,24.28,23.85,23.95,357200.0
2005-07-12 10:00:00,23.94,23.98,23.83,23.95,211800.0,23.94,23.98,23.83,23.95,211800.0
2005-07-12 10:30:00,23.91,23.95,23.83,23.87,99600.0,23.91,23.95,23.83,23.87,99600.0
2005-07-12 11:00:00,23.87,23.89,23.63,23.67,127400.0,23.87,23.89,23.63,23.67,127400.0
2005-07-12 11:30:00,23.67,23.86,23.67,23.72,104600.0,23.67,23.86,23.67,23.72,104600.0
2005-07-12 12:00:00,23.72,23.78,23.64,23.7,113800.0,23.72,23.78,23.64,23.7,113800.0
2005-07-12 12:30:00,23.7,23.93,23.63,23.85,117200.0,23.7,23.93,23.63,23.85,117200.0
2005-07-12 13:00:00,23.85,23.87,23.75,23.8,54600.0,23.85,23.87,23.75,23.8,54600.0
2005-07-12 13:30:00,23.83,23.93,23.8,23.84,168400.0,23.83,23.93,23.8,23.84,168400.0
2005-07-12 14:00:00,23.86,23.91,23.77,23.83,147200.0,23.86,23.91,23.77,23.83,147200.0
2005-07-12 14:30:00,23.83,23.85,23.78,23.8,145000.0,23.83,23.85,23.78,23.8,145000.0
2005-07-12 15:00:00,23.81,23.84,23.75,23.8,289800.0,23.81,23.84,23.75,23.8,289800.0
2005-07-12 15:30:00,23.8,23.8,23.57,23.63,495000.0,23.8,23.8,23.57,23.63,495000.0
2005-07-13 09:30:00,23.62,23.83,23.52,23.57,201000.0,23.62,23.83,23.52,23.57,201000.0
2005-07-13 10:00:00,23.6,23.71,23.54,23.71,246000.0,23.6,23.71,23.54,23.71,246000.0
2005-07-13 10:30:00,23.72,24.0,23.67,23.96,147800.0,23.72,24.0,23.67,23.96,147800.0
2005-07-13 11:00:00,23.97,24.11,23.96,24.1,160800.0,23.97,24.11,23.96,24.1,160800.0
2005-07-13 11:30:00,24.11,24.11,24.01,24.03,77000.0,24.11,24.11,24.01,24.03,77000.0
2005-07-13 12:00:00,24.04,24.13,24.03,24.03,55600.0,24.04,24.13,24.03,24.03,55600.0
2005-07-13 12:30:00,24.03,24.08,23.86,23.86,235600.0,24.03,24.08,23.86,23.86,235600.0
2005-07-13 13:00:00,23.9,23.95,23.78,23.79,45200.0,23.9,23.95,23.78,23.79,45200.0
2005-07-13 13:30:00,23.79,23.82,23.63,23.71,100000.0,23.79,23.82,23.63,23.71,100000.0
2005-07-13 14:00:00,23.71,23.78,23.7,23.71,68400.0,23.71,23.78,23.7,23.71,68400.0
2005-07-13 14:30:00,23.73,23.73,23.63,23.63,56000.0,23.73,23.73,23.63,23.63,56000.0
2005-07-13 15:00:00,23.63,23.78,23.6,23.76,101600.0,23.63,23.78,23.6,23.76,101600.0
2005-07-13 15:30:00,23.77,23.85,23.68,23.71,126200.0,23.77,23.85,23.68,23.71,126200.0
2005-07-14 09:30:00,24.0,24.78,23.89,24.46,622000.0,24.0,24.78,23.89,24.46,622000.0
2005-07-14 10:00:00,24.49,24.5,24.14,24.24,287600.0,24.49,24.5,24.14,24.24,287600.0
2005-07-14 10:30:00,24.28,24.31,24.03,24.03,154800.0,24.28,24.31,24.03,24.03,154800.0
2005-07-14 11:00:00,24.03,24.12,23.99,24.01,100800.0,24.03,24.12,23.99,24.01,100800.0
2005-07-14 11:30:00,24.01,24.16,24.0,24.08,79400.0,24.01,24.16,24.0,24.08,79400.0
2005-07-14 12:00:00,24.08,24.25,24.08,24.18,97200.0,24.08,24.25,24.08,24.18,97200.0
2005-07-14 12:30:00,24.18,24.2,24.16,24.19,59000.0,24.18,24.2,24.16,24.19,59000.0
2005-07-14 13:00:00,24.2,24.26,24.06,24.06,48400.0,24.2,24.26,24.06,24.06,48400.0
2005-07-14 13:30:00,24.06,24.11,23.99,24.06,98000.0,24.06,24.11,23.99,24.06,98000.0
2005-07-14 14:00:00,24.06,24.14,23.95,23.98,170000.0,24.06,24.14,23.95,23.98,170000.0
2005-07-14 14:30:00,23.98,24.05,23.94,24.03,59600.0,23.98,24.05,23.94,24.03,59600.0
2005-07-14 15:00:00,24.05,24.09,24.02,24.06,116000.0,24.05,24.09,24.02,24.06,116000.0
2005-07-14 15:30:00,24.05,24.17,24.03,24.09,142000.0,24.05,24.17,24.03,24.09,142000.0
2005-07-15 09:30:00,24.12,24.38,24.0,24.06,188000.0,24.12,24.38,24.0,24.06,188000.0
2005-07-15 10:00:00,24.05,24.35,24.04,24.3,159800.0,24.05,24.35,24.04,24.3,159800.0
2005-07-15 10:30:00,24.27,24.38,24.22,24.31,163400.0,24.27,24.38,24.22,24.31,163400.0
2005-07-15 11:00:00,24.33,24.55,24.31,24.43,133200.0,24.33,24.55,24.31,24.43,133200.0
2005-07-15 11:30:00,24.42,24.46,24.33,24.45,82400.0,24.42,24.46,24.33,24.45,82400.0
2005-07-15 12:00:00,24.45,24.59,24.42,24.54,142200.0,24.45,24.59,24.42,24.54,142200.0
2005-07-15 12:30:00,24.54,24.7,24.53,24.61,190000.0,24.54,24.7,24.53,24.61,190000.0
2005-07-15 13:00:00,24.63,24.76,24.58,24.75,95800.0,24.63,24.76,24.58,24.75,95800.0
2005-07-15 13:30:00,24.75,24.8,24.71,24.77,126800.0,24.75,24.8,24.71,24.77,126800.0
2005-07-15 14:00:00,24.77,25.05,24.68,24.88,270400.0,24.77,25.05,24.68,24.88,270400.0
2005-07-15 14:30:00,24.87,24.9,24.75,24.85,142200.0,24.87,24.9,24.75,24.85,142200.0
2005-07-15 15:00:00,24.85,24.9,24.78,24.81,97800.0,24.85,24.9,24.78,24.81,97800.0
2005-07-15 15:30:00,24.81,24.97,24.81,24.96,244400.0,24.81,24.97,24.81,24.96,244400.0
2005-07-18 09:30:00,24.61,24.99,24.5,24.9,686600.0,24.61,24.99,24.5,24.9,686600.0
2005-07-18 10:00:00,24.9,25.3,24.85,25.27,542000.0,24.9,25.3,24.85,25.27,542000.0
2005-07-18 10:30:00,25.24,25.46,25.21,25.32,352600.0,25.24,25.46,25.21,25.32,352600.0
2005-07-18 11:00:00,25.29,25.33,25.25,25.25,182400.0,25.29,25.33,25.25,25.25,182400.0
2005-07-18 11:30:00,25.25,25.28,25.06,25.18,143200.0,25.25,25.28,25.06,25.18,143200.0
2005-07-18 12:00:00,25.18,25.33,25.11,25.32,194600.0,25.18,25.33,25.11,25.32,194600.0
2005-07-18 12:30:00,25.32,25.38,25.22,25.24,330600.0,25.32,25.38,25.22,25.24,330600.0
2005-07-18 13:00:00,25.24,25.24,25.16,25.16,52000.0,25.24,25.24,25.16,25.16,52000.0
2005-07-18 13:30:00,25.16,25.21,25.05,25.17,105600.0,25.16,25.21,25.05,25.17,105600.0
2005-07-18 14:00:00,25.17,25.25,24.95,24.98,139400.0,25.17,25.25,24.95,24.98,139400.0
2005-07-18 14:30:00,24.99,25.06,24.79,24.86,175200.0,24.99,25.06,24.79,24.86,175200.0
2005-07-18 15:00:00,24.86,24.88,24.76,24.8,230200.0,24.86,24.88,24.76,24.8,230200.0
2005-07-18 15:30:00,24.8,25.11,24.79,24.85,195200.0,24.8,25.11,24.79,24.85,195200.0
2005-07-19 09:30:00,25.05,25.2,24.89,25.05,202600.0,25.05,25.2,24.89,25.05,202600.0
2005-07-19 10:00:00,25.05,25.25,25.04,25.18,102800.0,25.05,25.25,25.04,25.18,102800.0
2005-07-19 10:30:00,25.17,25.27,25.13,25.22,83800.0,25.17,25.27,25.13,25.22,83800.0
2005-07-19 11:00:00,25.22,25.31,25.13,25.16,99400.0,25.22,25.31,25.13,25.16,99400.0
2005-07-19 11:30:00,25.17,25.27,25.15,25.21,64800.0,25.17,25.27,25.15,25.21,64800.0
2005-07-19 12:00:00,25.21,25.42,25.2,25.39,118200.0,25.21,25.42,25.2,25.39,118200.0
2005-07-19 12:30:00,25.39,25.43,25.31,25.39,109000.0,25.39,25.43,25.31,25.39,109000.0
2005-07-19 13:00:00,25.39,25.4,25.33,25.39,58200.0,25.39,25.4,25.33,25.39,58200.0
2005-07-19 13:30:00,25.39,25.59,25.35,25.55,194600.0,25.39,25.59,25.35,25.55,194600.0
2005-07-19 14:00:00,25.55,25.57,25.45,25.46,123400.0,25.55,25.57,25.45,25.46,123400.0
2005-07-19 14:30:00,25.46,25.6,25.43,25.58,97400.0,25.46,25.6,25.43,25.58,97400.0
2005-07-19 15:00:00,25.56,25.6,25.52,25.58,68000.0,25.56,25.6,25.52,25.58,68000.0
2005-07-19 15:30:00,25.57,25.63,25.5,25.59,185600.0,25.57,25.63,25.5,25.59,185600.0
2005-07-20 09:30:00,25.46,25.46,24.78,25.04,567600.0,25.46,25.46,24.78,25.04,567600.0
2005-07-20 10:00:00,25.07,25.46,25.0,25.38,458000.0,25.07,25.46,25.0,25.38,458000.0
2005-07-20 10:30:00,25.36,25.58,25.15,25.18,178800.0,25.36,25.58,25.15,25.18,178800.0
2005-07-20 11:00:00,25.15,25.28,25.11,25.26,64800.0,25.15,25.28,25.11,25.26,64800.0
2005-07-20 11:30:00,25.27,25.34,25.14,25.23,148400.0,25.27,25.34,25.14,25.23,148400.0
2005-07-20 12:00:00,25.25,25.25,25.13,25.2,155200.0,25.25,25.25,25.13,25.2,155200.0
2005-07-20 12:30:00,25.2,25.2,25.13,25.18,135200.0,25.2,25.2,25.13,25.18,135200.0
2005-07-20 13:00:00,25.18,25.29,25.17,25.18,269600.0,25.18,25.29,25.17,25.18,269600.0
2005-07-20 13:30:00,25.2,25.22,25.06,25.1,147200.0,25.2,25.22,25.06,25.1,147200.0
2005-07-20 14:00:00,25.1,25.12,25.05,25.1,68400.0,25.1,25.12,25.05,25.1,68400.0
2005-07-20 14:30:00,25.1,25.1,24.66,24.7,248800.0,25.1,25.1,24.66,24.7,248800.0
2005-07-20 15:00:00,24.71,24.77,24.53,24.65,454600.0,24.71,24.77,24.53,24.65,454600.0
2005-07-20 15:30:00,24.65,24.99,24.55,24.93,1084200.0,24.65,24.99,24.55,24.93,1084200.0
2005-07-21 09:30:00,22.8,22.8,21.29,21.51,4197200.0,22.8,22.8,21.29,21.51,4197200.0
2005-07-21 10:00:00,21.55,21.61,20.85,20.96,3321800.0,21.55,21.61,20.85,20.96,3321800.0
2005-07-21 10:30:00,20.96,21.15,20.52,20.64,2463400.0,20.96,21.15,20.52,20.64,2463400.0
2005-07-21 11:00:00,20.64,21.32,20.5,21.17,2484200.0,20.64,21.32,20.5,21.17,2484200.0
2005-07-21 11:30:00,21.16,21.22,21.07,21.12,1158600.0,21.16,21.22,21.07,21.12,1158600.0
2005-07-21 12:00:00,21.13,21.13,20.8,20.93,687600.0,21.13,21.13,20.8,20.93,687600.0
2005-07-21 12:30:00,20.95,21.05,20.92,20.95,714400.0,20.95,21.05,20.92,20.95,714400.0
2005-07-21 13:00:00,20.95,20.98,20.58,20.75,955000.0,20.95,20.98,20.58,20.75,955000.0
2005-07-21 13:30:00,20.74,21.03,20.7,20.93,994600.0,20.74,21.03,20.7,20.93,994600.0
2005-07-21 14:00:00,20.93,20.95,20.45,20.72,1841200.0,20.93,20.95,20.45,20.72,1841200.0
2005-07-21 14:30:00,20.72,20.73,20.16,20.28,2416600.0,20.72,20.73,20.16,20.28,2416600.0
2005-07-21 15:00:00,20.28,20.47,20.11,20.46,1839200.0,20.28,20.47,20.11,20.46,1839200.0
2005-07-21 15:30:00,20.45,20.55,20.14,20.49,2067400.0,20.45,20.55,20.14,20.49,2067400.0
2005-07-22 09:30:00,20.56,20.98,20.5,20.87,1009000.0,20.56,20.98,20.5,20.87,1009000.0
2005-07-22 10:00:00,20.87,20.87,20.55,20.73,639800.0,20.87,20.87,20.55,20.73,639800.0
2005-07-22 10:30:00,20.73,20.81,20.7,20.75,331800.0,20.73,20.81,20.7,20.75,331800.0
2005-07-22 11:00:00,20.79,20.93,20.75,20.78,433600.0,20.79,20.93,20.75,20.78,433600.0
2005-07-22 11:30:00,20.8,20.85,20.79,20.81,210000.0,20.8,20.85,20.79,20.81,210000.0
2005-07-22 12:00:00,20.81,20.86,20.79,20.86,163600.0,20.81,20.86,20.79,20.86,163600.0
2005-07-22 12:30:00,20.86,20.86,20.8,20.82,165200.0,20.86,20.86,20.8,20.82,165200.0
2005-07-22 13:00:00,20.8,20.85,20.74,20.81,191200.0,20.8,20.85,20.74,20.81,191200.0
2005-07-22 13:30:00,20.79,20.81,20.7,20.75,238600.0,20.79,20.81,20.7,20.75,238600.0
2005-07-22 14:00:00,20.76,20.89,20.73,20.85,119600.0,20.76,20.89,20.73,20.85,119600.0
2005-07-22 14:30:00,20.85,20.87,20.8,20.83,346400.0,20.85,20.87,20.8,20.83,346400.0
2005-07-22 15:00:00,20.83,20.95,20.8,20.93,278800.0,20.83,20.95,20.8,20.93,278800.0
2005-07-22 15:30:00,20.94,20.97,20.81,20.89,447800.0,20.94,20.97,20.81,20.89,447800.0
2005-07-25 09:30:00,21.07,21.15,20.87,20.93,332000.0,21.07,21.15,20.87,20.93,332000.0
2005-07-25 10:00:00,20.93,20.93,20.7,20.86,266400.0,20.93,20.93,20.7,20.86,266400.0
2005-07-25 10:30:00,20.86,20.9,20.79,20.86,275600.0,20.86,20.9,20.79,20.86,275600.0
2005-07-25 11:00:00,20.85,20.96,20.85,20.89,93400.0,20.85,20.96,20.85,20.89,93400.0
2005-07-25 11:30:00,20.89,20.9,20.83,20.88,69600.0,20.89,20.9,20.83,20.88,69600.0
2005-07-25 12:00:00,20.87,20.92,20.84,20.86,80000.0,20.87,20.92,20.84,20.86,80000.0
2005-07-25 12:30:00,20.86,20.91,20.86,20.89,95600.0,20.86,20.91,20.86,20.89,95600.0
2005-07-25 13:00:00,20.89,20.91,20.85,20.9,90000.0,20.89,20.91,20.85,20.9,90000.0
2005-07-25 13:30:00,20.9,20.9,20.8,20.83,216800.0,20.9,20.9,20.8,20.83,216800.0
2005-07-25 14:00:00,20.83,20.88,20.79,20.85,86800.0,20.83,20.88,20.79,20.85,86800.0
2005-07-25 14:30:00,20.85,20.86,20.82,20.84,105600.0,20.85,20.86,20.82,20.84,105600.0
2005-07-25 15:00:00,20.83,20.85,20.82,20.84,156800.0,20.83,20.85,20.82,20.84,156800.0
2005-07-25 15:30:00,20.84,20.98,20.83,20.91,320800.0,20.84,20.98,20.83,20.91,320800.0
2005-07-26 09:30:00,21.0,21.0,20.73,20.8,295000.0,21.0,21.0,20.73,20.8,295000.0
2005-07-26 10:00:00,20.79,20.83,20.72,20.75,246000.0,20.79,20.83,20.72,20.75,246000.0
2005-07-26 10:30:00,20.75,20.83,20.73,20.83,309600.0,20.75,20.83,20.73,20.83,309600.0
2005-07-26 11:00:00,20.85,20.93,20.78,20.88,113000.0,20.85,20.93,20.78,20.88,113000.0
2005-07-26 11:30:00,20.9,20.9,20.75,20.8,206400.0,20.9,20.9,20.75,20.8,206400.0
2005-07-26 12:00:00,20.82,20.85,20.79,20.84,82600.0,20.82,20.85,20.79,20.84,82600.0
2005-07-26 12:30:00,20.83,20.92,20.83,20.9,55200.0,20.83,20.92,20.83,20.9,55200.0
2005-07-26 13:00:00,20.9,20.94,20.86,20.93,130200.0,20.9,20.94,20.86,20.93,130200.0
2005-07-26 13:30:00,20.94,21.42,20.93,21.42,527800.0,20.94,21.42,20.93,21.42,527800.0
2005-07-26 14:00:00,21.38,21.43,21.25,21.26,275600.0,21.38,21.43,21.25,21.26,275600.0
2005-07-26 14:30:00,21.26,21.33,21.21,21.31,206400.0,21.26,21.33,21.21,21.31,206400.0
2005-07-26 15:00:00,21.31,21.31,21.17,21.2,205000.0,21.31,21.31,21.17,21.2,205000.0
2005-07-26 15:30:00,21.2,21.23,21.07,21.08,292200.0,21.2,21.23,21.07,21.08,292200.0
2005-07-27 09:30:00,21.15,21.4,21.09,21.21,143600.0,21.15,21.4,21.09,21.21,143600.0
2005-07-27 10:00:00,21.21,21.37,21.19,21.26,153200.0,21.21,21.37,21.19,21.26,153200.0
2005-07-27 10:30:00,21.25,21.28,21.2,21.2,246000.0,21.25,21.28,21.2,21.2,246000.0
2005-07-27 11:00:00,21.2,21.27,21.19,21.25,122600.0,21.2,21.27,21.19,21.25,122600.0
2005-07-27 11:30:00,21.25,21.35,21.2,21.26,134600.0,21.25,21.35,21.2,21.26,134600.0
2005-07-27 12:00:00,21.25,21.35,21.25,21.29,124600.0,21.25,21.35,21.25,21.29,124600.0
2005-07-27 12:30:00,21.28,21.5,21.25,21.5,271200.0,21.28,21.5,21.25,21.5,271200.0
2005-07-27 13:00:00,21.49,21.5,21.36,21.44,89000.0,21.49,21.5,21.36,21.44,89000.0
2005-07-27 13:30:00,21.45,21.5,21.43,21.47,173800.0,21.45,21.5,21.43,21.47,173800.0
2005-07-27 14:00:00,21.49,21.5,21.36,21.44,109600.0,21.49,21.5,21.36,21.44,109600.0
2005-07-27 14:30:00,21.46,21.6,21.45,21.59,184600.0,21.46,21.6,21.45,21.59,184600.0
2005-07-27 15:00:00,21.59,21.67,21.48,21.48,253800.0,21.59,21.67,21.48,21.48,253800.0
2005-07-27 15:30:00,21.48,21.57,21.42,21.56,278000.0,21.48,21.57,21.42,21.56,278000.0
2005-07-28 09:30:00,21.59,21.63,21.45,21.62,183400.0,21.59,21.63,21.45,21.62,183400.0
2005-07-28 10:00:00,21.6,21.66,21.57,21.61,187200.0,21.6,21.66,21.57,21.61,187200.0
2005-07-28 10:30:00,21.61,21.61,21.56,21.57,92400.0,21.61,21.61,21.56,21.57,92400.0
2005-07-28 11:00:00,21.57,21.58,21.49,21.55,207000.0,21.57,21.58,21.49,21.55,207000.0
2005-07-28 11:30:00,21.55,21.63,21.55,21.6,73600.0,21.55,21.63,21.55,21.6,73600.0
2005-07-28 12:00:00,21.6,21.62,21.56,21.61,54800.0,21.6,21.62,21.56,21.61,54800.0
2005-07-28 12:30:00,21.61,21.65,21.59,21.64,152400.0,21.61,21.65,21.59,21.64,152400.0
2005-07-28 13:00:00,21.64,21.64,21.58,21.59,146800.0,21.64,21.64,21.58,21.59,146800.0
2005-07-28 13:30:00,21.58,21.59,21.49,21.49,142800.0,21.58,21.59,21.49,21.49,142800.0
2005-07-28 14:00:00,21.49,21.53,21.41,21.53,118800.0,21.49,21.53,21.41,21.53,118800.0
2005-07-28 14:30:00,21.53,21.54,21.43,21.49,126000.0,21.53,21.54,21.43,21.49,126000.0
2005-07-28 15:00:00,21.48,21.5,21.36,21.48,166800.0,21.48,21.5,21.36,21.48,166800.0
2005-07-28 15:30:00,21.48,21.49,21.31,21.46,304800.0,21.48,21.49,21.31,21.46,304800.0
2005-07-29 09:30:00,21.49,21.5,21.33,21.5,68200.0,21.49,21.5,21.33,21.5,68200.0
2005-07-29 10:00:00,21.5,21.58,21.46,21.53,57600.0,21.5,21.58,21.46,21.53,57600.0
2005-07-29 10:30:00,21.53,21.56,21.46,21.47,52000.0,21.53,21.56,21.46,21.47,52000.0
2005-07-29 11:00:00,21.46,21.47,21.37,21.37,45600.0,21.46,21.47,21.37,21.37,45600.0
2005-07-29 11:30:00,21.37,21.41,21.1,21.11,179600.0,21.37,21.41,21.1,21.11,179600.0
2005-07-29 12:00:00,21.13,21.17,21.04,21.07,239800.0,21.13,21.17,21.04,21.07,239800.0
2005-07-29 12:30:00,21.07,21.18,21.06,21.18,92200.0,21.07,21.18,21.06,21.18,92200.0
2005-07-29 13:00:00,21.2,21.23,21.15,21.15,52200.0,21.2,21.23,21.15,21.15,52200.0
2005-07-29 13:30:00,21.15,21.17,21.12,21.15,34800.0,21.15,21.17,21.12,21.15,34800.0
2005-07-29 14:00:00,21.15,21.23,21.14,21.18,53000.0,21.15,21.23,21.14,21.18,53000.0
2005-07-29 14:30:00,21.2,21.27,21.17,21.27,67400.0,21.2,21.27,21.17,21.27,67400.0
2005-07-29 15:00:00,21.27,21.29,21.13,21.15,63000.0,21.27,21.29,21.13,21.15,63000.0
2005-07-29 15:30:00,21.14,21.16,21.05,21.11,173000.0,21.14,21.16,21.05,21.11,173000.0
2005-08-01 09:30:00,21.2,21.32,21.08,21.23,132800.0,21.2,21.32,21.08,21.23,132800.0
2005-08-01 10:00:00,21.24,21.3,21.18,21.22,121000.0,21.24,21.3,21.18,21.22,121000.0
2005-08-01 10:30:00,21.21,21.23,21.17,21.18,69000.0,21.21,21.23,21.17,21.18,69000.0
2005-08-01 11:00:00,21.18,21.2,21.09,21.17,90000.0,21.18,21.2,21.09,21.17,90000.0
2005-08-01 11:30:00,21.15,21.22,21.15,21.22,81200.0,21.15,21.22,21.15,21.22,81200.0
2005-08-01 12:00:00,21.23,21.25,21.15,21.19,37400.0,21.23,21.25,21.15,21.19,37400.0
2005-08-01 12:30:00,21.19,21.24,21.13,21.18,34000.0,21.19,21.24,21.13,21.18,34000.0
2005-08-01 13:00:00,21.2,21.23,21.15,21.19,13800.0,21.2,21.23,21.15,21.19,13800.0
2005-08-01 13:30:00,21.2,21.2,21.13,21.13,102200.0,21.2,21.2,21.13,21.13,102200.0
2005-08-01 14:00:00,21.15,21.19,21.14,21.18,91400.0,21.15,21.19,21.14,21.18,91400.0
2005-08-01 14:30:00,21.18,21.18,21.06,21.06,155400.0,21.18,21.18,21.06,21.06,155400.0
2005-08-01 15:00:00,21.05,21.14,21.0,21.11,124400.0,21.05,21.14,21.0,21.11,124400.0
2005-08-01 15:30:00,21.11,21.11,21.04,21.09,113800.0,21.11,21.11,21.04,21.09,113800.0
2005-08-02 09:30:00,21.0,21.02,20.68,20.87,423800.0,21.0,21.02,20.68,20.87,423800.0
2005-08-02 10:00:00,20.87,20.89,20.7,20.8,159400.0,20.87,20.89,20.7,20.8,159400.0
2005-08-02 10:30:00,20.81,20.86,20.7,20.83,195600.0,20.81,20.86,20.7,20.83,195600.0
2005-08-02 11:00:00,20.83,20.83,20.57,20.71,191800.0,20.83,20.83,20.57,20.71,191800.0
2005-08-02 11:30:00,20.72,20.73,20.59,20.67,127200.0,20.72,20.73,20.59,20.67,127200.0
2005-08-02 12:00:00,20.69,20.73,20.66,20.67,205600.0,20.69,20.73,20.66,20.67,205600.0
2005-08-02 12:30:00,20.67,20.68,20.63,20.65,80400.0,20.67,20.68,20.63,20.65,80400.0
2005-08-02 13:00:00,20.65,20.72,20.53,20.55,170800.0,20.65,20.72,20.53,20.55,170800.0
2005-08-02 13:30:00,20.55,20.65,20.4,20.45,305400.0,20.55,20.65,20.4,20.45,305400.0
2005-08-02 14:00:00,20.45,20.52,20.37,20.4,500200.0,20.45,20.52,20.37,20.4,500200.0
2005-08-02 14:30:00,20.41,20.46,20.37,20.43,322800.0,20.41,20.46,20.37,20.43,322800.0
2005-08-02 15:00:00,20.43,20.49,20.33,20.45,400400.0,20.43,20.49,20.33,20.45,400400.0
2005-08-02 15:30:00,20.45,20.55,20.45,20.48,262000.0,20.45,20.55,20.45,20.48,262000.0
2005-08-03 09:30:00,20.42,20.5,20.14,20.38,317000.0,20.42,20.5,20.14,20.38,317000.0
2005-08-03 10:00:00,20.38,20.7,20.32,20.35,261600.0,20.38,20.7,20.32,20.35,261600.0
2005-08-03 10:30:00,20.35,20.35,20.17,20.27,249600.0,20.35,20.35,20.17,20.27,249600.0
2005-08-03 11:00:00,20.27,20.32,20.06,20.17,279400.0,20.27,20.32,20.06,20.17,279400.0
2005-08-03 11:30:00,20.17,20.2,20.08,20.18,209800.0,20.17,20.2,20.08,20.18,209800.0
2005-08-03 12:00:00,20.18,20.22,20.04,20.14,215400.0,20.18,20.22,20.04,20.14,215400.0
2005-08-03 12:30:00,20.15,20.16,19.73,19.83,747600.0,20.15,20.16,19.73,19.83,747600.0
2005-08-03 13:00:00,19.84,19.93,19.81,19.87,457600.0,19.84,19.93,19.81,19.87,457600.0
2005-08-03 13:30:00,19.86,19.9,19.75,19.79,262800.0,19.86,19.9,19.75,19.79,262800.0
2005-08-03 14:00:00,19.79,19.81,19.55,19.61,577600.0,19.79,19.81,19.55,19.61,577600.0
2005-08-03 14:30:00,19.61,19.62,19.32,19.32,829800.0,19.61,19.62,19.32,19.32,829800.0
2005-08-03 15:00:00,19.32,19.88,19.23,19.35,677000.0,19.32,19.88,19.23,19.35,677000.0
2005-08-03 15:30:00,19.35,19.88,19.28,19.39,815600.0,19.35,19.88,19.28,19.39,815600.0
2005-08-04 09:30:00,19.47,19.53,19.26,19.35,324000.0,19.47,19.53,19.26,19.35,324000.0
2005-08-04 10:00:00,19.35,19.39,19.03,19.25,234000.0,19.35,19.39,19.03,19.25,234000.0
2005-08-04 10:30:00,19.24,19.3,19.11,19.24,202400.0,19.24,19.3,19.11,19.24,202400.0
2005-08-04 11:00:00,19.24,19.24,19.17,19.18,133000.0,19.24,19.24,19.17,19.18,133000.0
2005-08-04 11:30:00,19.18,19.2,19.03,19.05,192200.0,19.18,19.2,19.03,19.05,192200.0
2005-08-04 12:00:00,19.05,19.05,18.9,18.97,214200.0,19.05,19.05,18.9,18.97,214200.0
2005-08-04 12:30:00,18.97,19.12,18.96,19.09,128400.0,18.97,19.12,18.96,19.09,128400.0
2005-08-04 13:00:00,19.09,19.11,19.07,19.08,162800.0,19.09,19.11,19.07,19.08,162800.0
2005-08-04 13:30:00,19.08,19.11,19.06,19.1,83800.0,19.08,19.11,19.06,19.1,83800.0
2005-08-04 14:00:00,19.08,19.11,19.08,19.1,95600.0,19.08,19.11,19.08,19.1,95600.0
2005-08-04 14:30:00,19.1,19.11,19.06,19.07,97600.0,19.1,19.11,19.06,19.07,97600.0
2005-08-04 15:00:00,19.07,19.1,19.01,19.05,191800.0,19.07,19.1,19.01,19.05,191800.0
2005-08-04 15:30:00,19.05,19.1,19.02,19.06,238800.0,19.05,19.1,19.02,19.06,238800.0
2005-08-05 09:30:00,19.03,19.09,18.78,18.87,320400.0,19.03,19.09,18.78,18.87,320400.0
2005-08-05 10:00:00,18.88,18.92,18.6,18.64,263000.0,18.88,18.92,18.6,18.64,263000.0
2005-08-05 10:30:00,18.64,18.66,18.53,18.54,239000.0,18.64,18.66,18.53,18.54,239000.0
2005-08-05 11:00:00,18.53,18.58,18.51,18.54,250800.0,18.53,18.58,18.51,18.54,250800.0
2005-08-05 11:30:00,18.54,18.56,18.53,18.54,178200.0,18.54,18.56,18.53,18.54,178200.0
2005-08-05 12:00:00,18.54,18.55,18.43,18.45,321200.0,18.54,18.55,18.43,18.45,321200.0
2005-08-05 12:30:00,18.46,18.49,18.45,18.47,126400.0,18.46,18.49,18.45,18.47,126400.0
2005-08-05 13:00:00,18.46,18.73,18.46,18.72,294400.0,18.46,18.73,18.46,18.72,294400.0
2005-08-05 13:30:00,18.72,18.73,18.54,18.58,188000.0,18.72,18.73,18.54,18.58,188000.0
2005-08-05 14:00:00,18.58,18.59,18.5,18.58,106200.0,18.58,18.59,18.5,18.58,106200.0
2005-08-05 14:30:00,18.59,18.62,18.57,18.59,153800.0,18.59,18.62,18.57,18.59,153800.0
2005-08-05 15:00:00,18.58,18.64,18.57,18.6,129600.0,18.58,18.64,18.57,18.6,129600.0
2005-08-05 15:30:00,18.6,18.61,18.56,18.57,300200.0,18.6,18.61,18.56,18.57,300200.0
2005-08-08 09:30:00,19.3,19.36,18.62,18.98,1419600.0,19.3,19.36,18.62,18.98,1419600.0
2005-08-08 10:00:00,18.97,19.07,18.89,18.96,348200.0,18.97,19.07,18.89,18.96,348200.0
2005-08-08 10:30:00,18.96,18.96,18.7,18.79,386400.0,18.96,18.96,18.7,18.79,386400.0
2005-08-08 11:00:00,18.79,18.95,18.76,18.95,179200.0,18.79,18.95,18.76,18.95,179200.0
2005-08-08 11:30:00,18.95,19.18,18.94,19.14,323600.0,18.95,19.18,18.94,19.14,323600.0
2005-08-08 12:00:00,19.12,19.15,19.04,19.14,121600.0,19.12,19.15,19.04,19.14,121600.0
2005-08-08 12:30:00,19.15,19.15,19.03,19.14,132200.0,19.15,19.15,19.03,19.14,132200.0
2005-08-08 13:00:00,19.13,19.21,19.06,19.09,131400.0,19.13,19.21,19.06,19.09,131400.0
2005-08-08 13:30:00,19.09,19.22,19.08,19.2,543400.0,19.09,19.22,19.08,19.2,543400.0
2005-08-08 14:00:00,19.2,19.59,19.2,19.54,676800.0,19.2,19.59,19.2,19.54,676800.0
2005-08-08 14:30:00,19.54,19.56,19.25,19.27,423000.0,19.54,19.56,19.25,19.27,423000.0
2005-08-08 15:00:00,19.28,19.31,19.15,19.16,310800.0,19.28,19.31,19.15,19.16,310800.0
2005-08-08 15:30:00,19.15,19.16,19.03,19.03,450200.0,19.15,19.16,19.03,19.03,450200.0
2005-08-09 09:30:00,19.2,19.2,18.79,19.0,282000.0,19.2,19.2,18.79,19.0,282000.0
2005-08-09 10:00:00,19.02,19.02,18.84,18.93,162800.0,19.02,19.02,18.84,18.93,162800.0
2005-08-09 10:30:00,18.97,19.09,18.9,19.05,146800.0,18.97,19.09,18.9,19.05,146800.0
2005-08-09 11:00:00,19.03,19.19,19.02,19.17,116800.0,19.03,19.19,19.02,19.17,116800.0
2005-08-09 11:30:00,19.17,19.17,19.11,19.15,68200.0,19.17,19.17,19.11,19.15,68200.0
2005-08-09 12:00:00,19.16,19.17,19.13,19.13,43800.0,19.16,19.17,19.13,19.13,43800.0
2005-08-09 12:30:00,19.13,19.13,19.06,19.06,235600.0,19.13,19.13,19.06,19.06,235600.0
2005-08-09 13:00:00,19.07,19.08,19.01,19.04,71600.0,19.07,19.08,19.01,19.04,71600.0
2005-08-09 13:30:00,19.04,19.05,19.0,19.0,78400.0,19.04,19.05,19.0,19.0,78400.0
2005-08-09 14:00:00,19.0,19.05,18.83,19.01,251600.0,19.0,19.05,18.83,19.01,251600.0
2005-08-09 14:30:00,19.0,19.01,18.81,18.89,376800.0,19.0,19.01,18.81,18.89,376800.0
2005-08-09 15:00:00,18.88,18.96,18.84,18.94,114200.0,18.88,18.96,18.84,18.94,114200.0
2005-08-09 15:30:00,18.93,19.05,18.92,19.03,225000.0,18.93,19.05,18.92,19.03,225000.0
2005-08-10 09:30:00,18.93,19.1,18.9,18.99,322600.0,18.93,19.1,18.9,18.99,322600.0
2005-08-10 10:00:00,19.0,19.1,18.88,18.99,200200.0,19.0,19.1,18.88,18.99,200200.0
2005-08-10 10:30:00,18.96,18.99,18.93,18.97,226000.0,18.96,18.99,18.93,18.97,226000.0
2005-08-10 11:00:00,18.97,19.0,18.87,18.87,198800.0,18.97,19.0,18.87,18.87,198800.0
2005-08-10 11:30:00,18.87,18.92,18.79,18.83,158200.0,18.87,18.92,18.79,18.83,158200.0
2005-08-10 12:00:00,18.83,18.88,18.83,18.84,143000.0,18.83,18.88,18.83,18.84,143000.0
2005-08-10 12:30:00,18.82,18.86,18.78,18.84,112600.0,18.82,18.86,18.78,18.84,112600.0
2005-08-10 13:00:00,18.84,18.91,18.84,18.88,72600.0,18.84,18.91,18.84,18.88,72600.0
2005-08-10 13:30:00,18.89,18.89,18.8,18.82,165600.0,18.89,18.89,18.8,18.82,165600.0
2005-08-10 14:00:00,18.82,18.86,18.8,18.81,112800.0,18.82,18.86,18.8,18.81,112800.0
2005-08-10 14:30:00,18.81,18.81,18.58,18.7,292200.0,18.81,18.81,18.58,18.7,292200.0
2005-08-10 15:00:00,18.7,18.7,18.47,18.51,189600.0,18.7,18.7,18.47,18.51,189600.0
2005-08-10 15:30:00,18.53,18.57,18.46,18.5,178000.0,18.53,18.57,18.46,18.5,178000.0
2005-08-11 09:30:00,18.55,18.67,18.39,18.46,154600.0,18.55,18.67,18.39,18.46,154600.0
2005-08-11 10:00:00,18.47,18.81,18.47,18.71,190000.0,18.47,18.81,18.47,18.71,190000.0
2005-08-11 10:30:00,18.71,18.73,18.58,18.63,145400.0,18.71,18.73,18.58,18.63,145400.0
2005-08-11 11:00:00,18.63,18.7,18.62,18.65,109600.0,18.63,18.7,18.62,18.65,109600.0
2005-08-11 11:30:00,18.65,18.71,18.61,18.68,133800.0,18.65,18.71,18.61,18.68,133800.0
2005-08-11 12:00:00,18.7,18.75,18.68,18.7,67000.0,18.7,18.75,18.68,18.7,67000.0
2005-08-11 12:30:00,18.69,18.76,18.68,18.74,104400.0,18.69,18.76,18.68,18.74,104400.0
2005-08-11 13:00:00,18.74,18.75,18.63,18.65,151800.0,18.74,18.75,18.63,18.65,151800.0
2005-08-11 13:30:00,18.65,18.65,18.56,18.59,71600.0,18.65,18.65,18.56,18.59,71600.0
2005-08-11 14:00:00,18.58,18.64,18.5,18.57,114800.0,18.58,18.64,18.5,18.57,114800.0
2005-08-11 14:30:00,18.59,18.59,18.56,18.58,69000.0,18.59,18.59,18.56,18.58,69000.0
2005-08-11 15:00:00,18.56,18.72,18.55,18.68,133000.0,18.56,18.72,18.55,18.68,133000.0
2005-08-11 15:30:00,18.7,18.8,18.66,18.7,225200.0,18.7,18.8,18.66,18.7,225200.0
2005-08-12 09:30:00,18.57,18.65,18.35,18.47,130400.0,18.57,18.65,18.35,18.47,130400.0
2005-08-12 10:00:00,18.5,18.5,18.32,18.45,118600.0,18.5,18.5,18.32,18.45,118600.0
2005-08-12 10:30:00,18.45,18.48,18.41,18.46,40600.0,18.45,18.48,18.41,18.46,40600.0
2005-08-12 11:00:00,18.45,18.52,18.4,18.48,83000.0,18.45,18.52,18.4,18.48,83000.0
2005-08-12 11:30:00,18.48,18.64,18.47,18.55,71200.0,18.48,18.64,18.47,18.55,71200.0
2005-08-12 12:00:00,18.54,18.6,18.53,18.54,36200.0,18.54,18.6,18.53,18.54,36200.0
2005-08-12 12:30:00,18.54,18.64,18.51,18.59,104400.0,18.54,18.64,18.51,18.59,104400.0
2005-08-12 13:00:00,18.59,18.61,18.5,18.5,35800.0,18.59,18.61,18.5,18.5,35800.0
2005-08-12 13:30:00,18.52,18.53,18.48,18.48,35800.0,18.52,18.53,18.48,18.48,35800.0
2005-08-12 14:00:00,18.49,18.61,18.47,18.6,28200.0,18.49,18.61,18.47,18.6,28200.0
2005-08-12 14:30:00,18.59,18.61,18.5,18.51,25400.0,18.59,18.61,18.5,18.51,25400.0
2005-08-12 15:00:00,18.52,18.62,18.46,18.61,142400.0,18.52,18.62,18.46,18.61,142400.0
2005-08-12 15:30:00,18.62,18.73,18.57,18.61,142200.0,18.62,18.73,18.57,18.61,142200.0
2005-08-15 09:30:00,18.65,18.65,18.49,18.55,51600.0,18.65,18.65,18.49,18.55,51600.0
2005-08-15 10:00:00,18.54,18.54,18.27,18.3,92400.0,18.54,18.54,18.27,18.3,92400.0
2005-08-15 10:30:00,18.3,18.36,18.27,18.35,78000.0,18.3,18.36,18.27,18.35,78000.0
2005-08-15 11:00:00,18.36,18.4,18.33,18.35,41600.0,18.36,18.4,18.33,18.35,41600.0
2005-08-15 11:30:00,18.35,18.38,18.33,18.36,64600.0,18.35,18.38,18.33,18.36,64600.0
2005-08-15 12:00:00,18.35,18.43,18.33,18.4,118000.0,18.35,18.43,18.33,18.4,118000.0
2005-08-15 12:30:00,18.39,18.46,18.38,18.4,99400.0,18.39,18.46,18.38,18.4,99400.0
2005-08-15 13:00:00,18.4,18.41,18.27,18.32,184800.0,18.4,18.41,18.27,18.32,184800.0
2005-08-15 13:30:00,18.31,18.39,18.27,18.35,473800.0,18.31,18.39,18.27,18.35,473800.0
2005-08-15 14:00:00,18.35,18.39,18.35,18.38,89200.0,18.35,18.39,18.35,18.38,89200.0
2005-08-15 14:30:00,18.37,18.39,18.33,18.34,97600.0,18.37,18.39,18.33,18.34,97600.0
2005-08-15 15:00:00,18.35,18.35,18.31,18.35,100000.0,18.35,18.35,18.31,18.35,100000.0
2005-08-15 15:30:00,18.35,18.35,18.3,18.32,157000.0,18.35,18.35,18.3,18.32,157000.0
2005-08-16 09:30:00,18.3,18.4,18.3,18.31,117400.0,18.3,18.4,18.3,18.31,117400.0
2005-08-16 10:00:00,18.31,18.32,18.12,18.25,287600.0,18.31,18.32,18.12,18.25,287600.0
2005-08-16 10:30:00,18.22,18.25,18.03,18.07,150800.0,18.22,18.25,18.03,18.07,150800.0
2005-08-16 11:00:00,18.05,18.1,18.03,18.03,66800.0,18.05,18.1,18.03,18.03,66800.0
2005-08-16 11:30:00,18.06,18.09,17.95,17.97,117800.0,18.06,18.09,17.95,17.97,117800.0
2005-08-16 12:00:00,17.98,17.99,17.8,17.83,206400.0,17.98,17.99,17.8,17.83,206400.0
2005-08-16 12:30:00,17.84,17.85,17.81,17.84,86200.0,17.84,17.85,17.81,17.84,86200.0
2005-08-16 13:00:00,17.83,17.84,17.72,17.78,378000.0,17.83,17.84,17.72,17.78,378000.0
2005-08-16 13:30:00,17.78,17.81,17.71,17.77,237000.0,17.78,17.81,17.71,17.77,237000.0
2005-08-16 14:00:00,17.77,17.8,17.69,17.72,177200.0,17.77,17.8,17.69,17.72,177200.0
2005-08-16 14:30:00,17.72,17.77,17.72,17.77,195600.0,17.72,17.77,17.72,17.77,195600.0
2005-08-16 15:00:00,17.78,17.78,17.67,17.74,447600.0,17.78,17.78,17.67,17.74,447600.0
2005-08-16 15:30:00,17.75,18.31,17.71,17.83,492600.0,17.75,18.31,17.71,17.83,492600.0
2005-08-17 09:30:00,18.18,18.89,18.11,18.4,896800.0,18.18,18.89,18.11,18.4,896800.0
2005-08-17 10:00:00,18.41,18.75,18.4,18.68,315600.0,18.41,18.75,18.4,18.68,315600.0
2005-08-17 10:30:00,18.68,18.88,18.68,18.81,467000.0,18.68,18.88,18.68,18.81,467000.0
2005-08-17 11:00:00,18.81,18.88,18.81,18.86,223600.0,18.81,18.88,18.81,18.86,223600.0
2005-08-17 11:30:00,18.86,18.95,18.83,18.88,222000.0,18.86,18.95,18.83,18.88,222000.0
2005-08-17 12:00:00,18.88,19.0,18.8,18.81,145800.0,18.88,19.0,18.8,18.81,145800.0
2005-08-17 12:30:00,18.82,18.88,18.8,18.84,61400.0,18.82,18.88,18.8,18.84,61400.0
2005-08-17 13:00:00,18.84,18.88,18.8,18.85,63600.0,18.84,18.88,18.8,18.85,63600.0
2005-08-17 13:30:00,18.85,18.86,18.81,18.83,48400.0,18.85,18.86,18.81,18.83,48400.0
2005-08-17 14:00:00,18.83,18.83,18.71,18.79,93200.0,18.83,18.83,18.71,18.79,93200.0
2005-08-17 14:30:00,18.79,18.8,18.64,18.76,64000.0,18.79,18.8,18.64,18.76,64000.0
2005-08-17 15:00:00,18.75,18.81,18.67,18.74,100600.0,18.75,18.81,18.67,18.74,100600.0
2005-08-17 15:30:00,18.74,18.86,18.71,18.71,506000.0,18.74,18.86,18.71,18.71,506000.0
2005-08-18 09:30:00,18.84,18.88,18.52,18.57,250800.0,18.84,18.88,18.52,18.57,250800.0
2005-08-18 10:00:00,18.57,18.83,18.53,18.8,166400.0,18.57,18.83,18.53,18.8,166400.0
2005-08-18 10:30:00,18.82,18.93,18.75,18.84,242400.0,18.82,18.93,18.75,18.84,242400.0
2005-08-18 11:00:00,18.84,18.85,18.8,18.8,108200.0,18.84,18.85,18.8,18.8,108200.0
2005-08-18 11:30:00,18.8,18.85,18.79,18.79,116400.0,18.8,18.85,18.79,18.79,116400.0
2005-08-18 12:00:00,18.8,18.8,18.7,18.75,88000.0,18.8,18.8,18.7,18.75,88000.0
2005-08-18 12:30:00,18.75,18.8,18.75,18.76,178400.0,18.75,18.8,18.75,18.76,178400.0
2005-08-18 13:00:00,18.75,18.8,18.75,18.77,80800.0,18.75,18.8,18.75,18.77,80800.0
2005-08-18 13:30:00,18.77,18.78,18.65,18.73,217400.0,18.77,18.78,18.65,18.73,217400.0
2005-08-18 14:00:00,18.73,18.77,18.7,18.71,97600.0,18.73,18.77,18.7,18.71,97600.0
2005-08-18 14:30:00,18.71,18.78,18.65,18.75,196600.0,18.71,18.78,18.65,18.75,196600.0
2005-08-18 15:00:00,18.75,18.86,18.74,18.84,243600.0,18.75,18.86,18.74,18.84,243600.0
2005-08-18 15:30:00,18.85,18.93,18.83,18.89,279600.0,18.85,18.93,18.83,18.89,279600.0
2005-08-19 09:30:00,18.89,18.97,18.74,18.9,297000.0,18.89,18.97,18.74,18.9,297000.0
2005-08-19 10:00:00,18.89,18.95,18.89,18.91,103800.0,18.89,18.95,18.89,18.91,103800.0
2005-08-19 10:30:00,18.93,18.93,18.88,18.9,104400.0,18.93,18.93,18.88,18.9,104400.0
2005-08-19 11:00:00,18.9,18.93,18.89,18.89,82800.0,18.9,18.93,18.89,18.89,82800.0
2005-08-19 11:30:00,18.89,18.9,18.89,18.89,66600.0,18.89,18.9,18.89,18.89,66600.0
2005-08-19 12:00:00,18.89,18.9,18.88,18.88,58000.0,18.89,18.9,18.88,18.88,58000.0
2005-08-19 12:30:00,18.88,18.89,18.84,18.88,58400.0,18.88,18.89,18.84,18.88,58400.0
2005-08-19 13:00:00,18.88,18.89,18.88,18.88,49000.0,18.88,18.89,18.88,18.88,49000.0
2005-08-19 13:30:00,18.88,18.9,18.88,18.89,131400.0,18.88,18.9,18.88,18.89,131400.0
2005-08-19 14:00:00,18.89,18.91,18.87,18.9,162200.0,18.89,18.91,18.87,18.9,162200.0
2005-08-19 14:30:00,18.91,18.93,18.9,18.91,198400.0,18.91,18.93,18.9,18.91,198400.0
2005-08-19 15:00:00,18.91,18.97,18.85,18.88,195800.0,18.91,18.97,18.85,18.88,195800.0
2005-08-19 15:30:00,18.88,18.99,18.86,18.93,217400.0,18.88,18.99,18.86,18.93,217400.0
2005-08-22 09:30:00,18.9,19.06,18.67,18.8,339600.0,18.9,19.06,18.67,18.8,339600.0
2005-08-22 10:00:00,18.8,18.82,18.71,18.71,81000.0,18.8,18.82,18.71,18.71,81000.0
2005-08-22 10:30:00,18.71,18.75,18.63,18.75,135400.0,18.71,18.75,18.63,18.75,135400.0
2005-08-22 11:00:00,18.75,18.93,18.71,18.93,107200.0,18.75,18.93,18.71,18.93,107200.0
2005-08-22 11:30:00,18.93,18.96,18.87,18.93,87000.0,18.93,18.96,18.87,18.93,87000.0
2005-08-22 12:00:00,18.93,18.99,18.92,18.95,63800.0,18.93,18.99,18.92,18.95,63800.0
2005-08-22 12:30:00,18.95,18.97,18.85,18.85,73000.0,18.95,18.97,18.85,18.85,73000.0
2005-08-22 13:00:00,18.85,19.0,18.85,18.96,69400.0,18.85,19.0,18.85,18.96,69400.0
2005-08-22 13:30:00,18.97,19.0,18.95,18.96,47000.0,18.97,19.0,18.95,18.96,47000.0
2005-08-22 14:00:00,18.96,18.98,18.88,18.95,109000.0,18.96,18.98,18.88,18.95,109000.0
2005-08-22 14:30:00,18.95,18.96,18.89,18.93,51000.0,18.95,18.96,18.89,18.93,51000.0
2005-08-22 15:00:00,18.93,18.93,18.85,18.85,114600.0,18.93,18.93,18.85,18.85,114600.0
2005-08-22 15:30:00,18.85,18.96,18.8,18.93,103600.0,18.85,18.96,18.8,18.93,103600.0
2005-08-23 09:30:00,18.81,18.91,18.75,18.76,80000.0,18.81,18.91,18.75,18.76,80000.0
2005-08-23 10:00:00,18.75,18.79,18.7,18.73,89600.0,18.75,18.79,18.7,18.73,89600.0
2005-08-23 10:30:00,18.72,18.76,18.72,18.75,30400.0,18.72,18.76,18.72,18.75,30400.0
2005-08-23 11:00:00,18.74,18.82,18.3,18.8,107800.0,18.74,18.82,18.3,18.8,107800.0
2005-08-23 11:30:00,18.8,18.83,18.7,18.79,103600.0,18.8,18.83,18.7,18.79,103600.0
2005-08-23 12:00:00,18.79,18.9,18.77,18.85,89000.0,18.79,18.9,18.77,18.85,89000.0
2005-08-23 12:30:00,18.85,18.9,18.83,18.87,36200.0,18.85,18.9,18.83,18.87,36200.0
2005-08-23 13:00:00,18.86,19.03,18.86,19.0,101200.0,18.86,19.03,18.86,19.0,101200.0
2005-08-23 13:30:00,19.0,19.04,18.89,19.01,108600.0,19.0,19.04,18.89,19.01,108600.0
2005-08-23 14:00:00,19.0,19.03,18.98,18.99,132200.0,19.0,19.03,18.98,18.99,132200.0
2005-08-23 14:30:00,18.99,19.18,18.98,19.0,111000.0,18.99,19.18,18.98,19.0,111000.0
2005-08-23 15:00:00,19.0,19.11,18.97,19.03,253800.0,19.0,19.11,18.97,19.03,253800.0
2005-08-23 15:30:00,19.03,19.17,19.01,19.1,340400.0,19.03,19.17,19.01,19.1,340400.0
2005-08-24 09:30:00,19.08,19.41,18.85,19.36,275800.0,19.08,19.41,18.85,19.36,275800.0
2005-08-24 10:00:00,19.37,19.62,19.32,19.52,487200.0,19.37,19.62,19.32,19.52,487200.0
2005-08-24 10:30:00,19.53,19.92,19.5,19.85,355600.0,19.53,19.92,19.5,19.85,355600.0
2005-08-24 11:00:00,19.83,19.9,19.63,19.63,224400.0,19.83,19.9,19.63,19.63,224400.0
2005-08-24 11:30:00,19.63,19.66,19.57,19.61,220000.0,19.63,19.66,19.57,19.61,220000.0
2005-08-24 12:00:00,19.61,19.7,19.49,19.66,119000.0,19.61,19.7,19.49,19.66,119000.0
2005-08-24 12:30:00,19.67,19.72,19.6,19.71,59800.0,19.67,19.72,19.6,19.71,59800.0
2005-08-24 13:00:00,19.71,19.9,19.7,19.75,224200.0,19.71,19.9,19.7,19.75,224200.0
2005-08-24 13:30:00,19.75,19.85,19.75,19.78,115800.0,19.75,19.85,19.75,19.78,115800.0
2005-08-24 14:00:00,19.78,19.98,19.78,19.93,336600.0,19.78,19.98,19.78,19.93,336600.0
2005-08-24 14:30:00,19.93,19.95,19.77,19.83,158600.0,19.93,19.95,19.77,19.83,158600.0
2005-08-24 15:00:00,19.83,19.86,19.7,19.72,419200.0,19.83,19.86,19.7,19.72,419200.0
2005-08-24 15:30:00,19.72,19.82,19.7,19.78,387400.0,19.72,19.82,19.7,19.78,387400.0
2005-08-25 09:30:00,19.88,20.0,19.8,19.81,184400.0,19.88,20.0,19.8,19.81,184400.0
2005-08-25 10:00:00,19.81,19.81,19.6,19.68,155000.0,19.81,19.81,19.6,19.68,155000.0
2005-08-25 10:30:00,19.68,19.76,19.66,19.75,106200.0,19.68,19.76,19.66,19.75,106200.0
2005-08-25 11:00:00,19.75,19.82,19.73,19.81,90400.0,19.75,19.82,19.73,19.81,90400.0
2005-08-25 11:30:00,19.78,19.78,19.73,19.75,78400.0,19.78,19.78,19.73,19.75,78400.0
2005-08-25 12:00:00,19.75,19.8,19.74,19.77,72400.0,19.75,19.8,19.74,19.77,72400.0
2005-08-25 12:30:00,19.77,19.78,19.74,19.77,54600.0,19.77,19.78,19.74,19.77,54600.0
2005-08-25 13:00:00,19.75,19.86,19.75,19.83,71800.0,19.75,19.86,19.75,19.83,71800.0
2005-08-25 13:30:00,19.82,19.86,19.8,19.86,74000.0,19.82,19.86,19.8,19.86,74000.0
2005-08-25 14:00:00,19.84,19.84,19.76,19.8,86800.0,19.84,19.84,19.76,19.8,86800.0
2005-08-25 14:30:00,19.8,19.89,19.78,19.86,163400.0,19.8,19.89,19.78,19.86,163400.0
2005-08-25 15:00:00,19.85,19.89,19.84,19.86,146800.0,19.85,19.89,19.84,19.86,146800.0
2005-08-25 15:30:00,19.86,19.93,19.83,19.93,352800.0,19.86,19.93,19.83,19.93,352800.0
2005-08-26 09:30:00,19.95,20.32,19.86,20.21,266800.0,19.95,20.32,19.86,20.21,266800.0
2005-08-26 10:00:00,20.24,20.32,20.08,20.3,327000.0,20.24,20.32,20.08,20.3,327000.0
2005-08-26 10:30:00,20.3,20.4,20.05,20.1,257200.0,20.3,20.4,20.05,20.1,257200.0
2005-08-26 11:00:00,20.1,20.18,20.05,20.13,142000.0,20.1,20.18,20.05,20.13,142000.0
2005-08-26 11:30:00,20.14,20.22,20.13,20.17,210400.0,20.14,20.22,20.13,20.17,210400.0
2005-08-26 12:00:00,20.17,20.23,20.1,20.17,253200.0,20.17,20.23,20.1,20.17,253200.0
2005-08-26 12:30:00,20.18,20.27,20.1,20.25,334600.0,20.18,20.27,20.1,20.25,334600.0
2005-08-26 13:00:00,20.25,20.5,20.22,20.43,305800.0,20.25,20.5,20.22,20.43,305800.0
2005-08-26 13:30:00,20.43,20.5,20.43,20.48,349400.0,20.43,20.5,20.43,20.48,349400.0
2005-08-26 14:00:00,20.47,20.7,20.43,20.61,326800.0,20.47,20.7,20.43,20.61,326800.0
2005-08-26 14:30:00,20.61,20.61,20.35,20.41,198000.0,20.61,20.61,20.35,20.41,198000.0
2005-08-26 15:00:00,20.43,20.45,20.36,20.38,162000.0,20.43,20.45,20.36,20.38,162000.0
2005-08-26 15:30:00,20.39,20.43,20.32,20.34,299000.0,20.39,20.43,20.32,20.34,299000.0
2005-08-29 09:30:00,20.18,20.29,19.98,20.26,109800.0,20.18,20.29,19.98,20.26,109800.0
2005-08-29 10:00:00,20.26,20.4,20.2,20.2,144600.0,20.26,20.4,20.2,20.2,144600.0
2005-08-29 10:30:00,20.21,20.27,20.15,20.24,62400.0,20.21,20.27,20.15,20.24,62400.0
2005-08-29 11:00:00,20.23,20.4,20.23,20.4,46600.0,20.23,20.4,20.23,20.4,46600.0
2005-08-29 11:30:00,20.41,20.48,20.36,20.39,71200.0,20.41,20.48,20.36,20.39,71200.0
2005-08-29 12:00:00,20.38,20.4,20.38,20.39,38400.0,20.38,20.4,20.38,20.39,38400.0
2005-08-29 12:30:00,20.39,20.39,20.33,20.34,36200.0,20.39,20.39,20.33,20.34,36200.0
2005-08-29 13:00:00,20.35,20.48,20.35,20.46,57600.0,20.35,20.48,20.35,20.46,57600.0
2005-08-29 13:30:00,20.46,20.61,20.45,20.58,58600.0,20.46,20.61,20.45,20.58,58600.0
2005-08-29 14:00:00,20.56,20.57,20.46,20.5,77600.0,20.56,20.57,20.46,20.5,77600.0
2005-08-29 14:30:00,20.5,20.55,20.43,20.5,44400.0,20.5,20.55,20.43,20.5,44400.0
2005-08-29 15:00:00,20.49,20.55,20.46,20.54,73600.0,20.49,20.55,20.46,20.54,73600.0
2005-08-29 15:30:00,20.54,20.55,20.46,20.52,104800.0,20.54,20.55,20.46,20.52,104800.0
2005-08-30 09:30:00,20.63,20.65,20.31,20.51,166400.0,20.63,20.65,20.31,20.51,166400.0
2005-08-30 10:00:00,20.55,20.65,20.5,20.55,108400.0,20.55,20.65,20.5,20.55,108400.0
2005-08-30 10:30:00,20.58,20.64,20.5,20.55,74200.0,20.58,20.64,20.5,20.55,74200.0
2005-08-30 11:00:00,20.56,20.56,20.47,20.48,75800.0,20.56,20.56,20.47,20.48,75800.0
2005-08-30 11:30:00,20.48,20.5,20.46,20.47,100800.0,20.48,20.5,20.46,20.47,100800.0
2005-08-30 12:00:00,20.47,20.53,20.43,20.51,98600.0,20.47,20.53,20.43,20.51,98600.0
2005-08-30 12:30:00,20.52,20.6,20.51,20.57,42000.0,20.52,20.6,20.51,20.57,42000.0
2005-08-30 13:00:00,20.57,20.57,20.52,20.54,66800.0,20.57,20.57,20.52,20.54,66800.0
2005-08-30 13:30:00,20.54,20.56,20.43,20.43,49600.0,20.54,20.56,20.43,20.43,49600.0
2005-08-30 14:00:00,20.43,20.47,20.36,20.41,151000.0,20.43,20.47,20.36,20.41,151000.0
2005-08-30 14:30:00,20.41,20.43,20.33,20.33,89200.0,20.41,20.43,20.33,20.33,89200.0
2005-08-30 15:00:00,20.34,20.48,20.34,20.43,119400.0,20.34,20.48,20.34,20.43,119400.0
2005-08-30 15:30:00,20.43,20.47,20.38,20.4,179600.0,20.43,20.47,20.38,20.4,179600.0
2005-08-31 09:30:00,20.35,20.63,20.3,20.53,129400.0,20.35,20.63,20.3,20.53,129400.0
2005-08-31 10:00:00,20.52,20.61,20.44,20.52,112600.0,20.52,20.61,20.44,20.52,112600.0
2005-08-31 10:30:00,20.52,20.53,20.44,20.46,142400.0,20.52,20.53,20.44,20.46,142400.0
2005-08-31 11:00:00,20.48,20.65,20.45,20.6,116800.0,20.48,20.65,20.45,20.6,116800.0
2005-08-31 11:30:00,20.6,20.7,20.6,20.63,61600.0,20.6,20.7,20.6,20.63,61600.0
2005-08-31 12:00:00,20.61,20.69,20.6,20.66,59400.0,20.61,20.69,20.6,20.66,59400.0
2005-08-31 12:30:00,20.66,20.7,20.63,20.66,75800.0,20.66,20.7,20.63,20.66,75800.0
2005-08-31 13:00:00,20.64,20.66,20.54,20.56,36000.0,20.64,20.66,20.54,20.56,36000.0
2005-08-31 13:30:00,20.56,20.61,20.55,20.58,35800.0,20.56,20.61,20.55,20.58,35800.0
2005-08-31 14:00:00,20.59,20.61,20.55,20.58,32200.0,20.59,20.61,20.55,20.58,32200.0
2005-08-31 14:30:00,20.58,20.61,20.53,20.58,68600.0,20.58,20.61,20.53,20.58,68600.0
2005-08-31 15:00:00,20.58,20.64,20.55,20.6,107600.0,20.58,20.64,20.55,20.6,107600.0
2005-08-31 15:30:00,20.6,20.67,20.6,20.65,233200.0,20.6,20.67,20.6,20.65,233200.0
2005-09-01 09:30:00,20.6,20.79,20.59,20.76,109000.0,20.6,20.79,20.59,20.76,109000.0
2005-09-01 10:00:00,20.77,20.81,20.71,20.78,100600.0,20.77,20.81,20.71,20.78,100600.0
2005-09-01 10:30:00,20.79,20.79,20.72,20.78,93400.0,20.79,20.79,20.72,20.78,93400.0
2005-09-01 11:00:00,20.78,20.82,20.75,20.81,88800.0,20.78,20.82,20.75,20.81,88800.0
2005-09-01 11:30:00,20.81,20.89,20.8,20.83,120600.0,20.81,20.89,20.8,20.83,120600.0
2005-09-01 12:00:00,20.83,20.84,20.78,20.78,78600.0,20.83,20.84,20.78,20.78,78600.0
2005-09-01 12:30:00,20.78,20.82,20.78,20.8,38600.0,20.78,20.82,20.78,20.8,38600.0
2005-09-01 13:00:00,20.8,20.93,20.8,20.88,67600.0,20.8,20.93,20.8,20.88,67600.0
2005-09-01 13:30:00,20.85,20.88,20.84,20.86,54600.0,20.85,20.88,20.84,20.86,54600.0
2005-09-01 14:00:00,20.85,20.86,20.63,20.67,59800.0,20.85,20.86,20.63,20.67,59800.0
2005-09-01 14:30:00,20.68,20.75,20.68,20.72,43800.0,20.68,20.75,20.68,20.72,43800.0
2005-09-01 15:00:00,20.72,20.77,20.71,20.75,40800.0,20.72,20.77,20.71,20.75,40800.0
2005-09-01 15:30:00,20.74,20.86,20.74,20.74,158400.0,20.74,20.86,20.74,20.74,158400.0
2005-09-02 09:30:00,20.82,20.84,20.66,20.68,113200.0,20.82,20.84,20.66,20.68,113200.0
2005-09-02 10:00:00,20.68,20.75,20.56,20.67,142200.0,20.68,20.75,20.56,20.67,142200.0
2005-09-02 10:30:00,20.68,20.74,20.61,20.72,57600.0,20.68,20.74,20.61,20.72,57600.0
2005-09-02 11:00:00,20.72,20.79,20.69,20.73,31800.0,20.72,20.79,20.69,20.73,31800.0
2005-09-02 11:30:00,20.73,20.73,20.68,20.71,66800.0,20.73,20.73,20.68,20.71,66800.0
2005-09-02 12:00:00,20.71,20.84,20.71,20.81,69800.0,20.71,20.84,20.71,20.81,69800.0
2005-09-02 12:30:00,20.8,20.89,20.8,20.87,34800.0,20.8,20.89,20.8,20.87,34800.0
2005-09-02 13:00:00,20.86,20.9,20.84,20.86,53600.0,20.86,20.9,20.84,20.86,53600.0
2005-09-02 13:30:00,20.84,20.9,20.84,20.88,23400.0,20.84,20.9,20.84,20.88,23400.0
2005-09-02 14:00:00,20.86,20.9,20.82,20.87,61200.0,20.86,20.9,20.82,20.87,61200.0
2005-09-02 14:30:00,20.87,20.88,20.8,20.8,33200.0,20.87,20.88,20.8,20.8,33200.0
2005-09-02 15:00:00,20.84,20.86,20.76,20.82,83400.0,20.84,20.86,20.76,20.82,83400.0
2005-09-02 15:30:00,20.83,20.93,20.79,20.93,166800.0,20.83,20.93,20.79,20.93,166800.0
2005-09-06 09:30:00,21.35,21.61,21.35,21.59,586600.0,21.35,21.61,21.35,21.59,586600.0
2005-09-06 10:00:00,21.61,21.73,21.5,21.56,278600.0,21.61,21.73,21.5,21.56,278600.0
2005-09-06 10:30:00,21.56,21.68,21.56,21.66,209800.0,21.56,21.68,21.56,21.66,209800.0
2005-09-06 11:00:00,21.66,21.67,21.39,21.47,263600.0,21.66,21.67,21.39,21.47,263600.0
2005-09-06 11:30:00,21.47,21.5,20.93,21.0,751400.0,21.47,21.5,20.93,21.0,751400.0
2005-09-06 12:00:00,20.99,21.15,20.93,21.02,361400.0,20.99,21.15,20.93,21.02,361400.0
2005-09-06 12:30:00,21.02,21.02,20.73,20.99,202400.0,21.02,21.02,20.73,20.99,202400.0
2005-09-06 13:00:00,21.0,21.08,20.96,21.03,128200.0,21.0,21.08,20.96,21.03,128200.0
2005-09-06 13:30:00,21.06,21.14,21.02,21.11,110200.0,21.06,21.14,21.02,21.11,110200.0
2005-09-06 14:00:00,21.11,21.11,21.0,21.06,70200.0,21.11,21.11,21.0,21.06,70200.0
2005-09-06 14:30:00,21.06,21.06,21.02,21.05,77000.0,21.06,21.06,21.02,21.05,77000.0
2005-09-06 15:00:00,21.05,21.17,20.98,21.15,164800.0,21.05,21.17,20.98,21.15,164800.0
2005-09-06 15:30:00,21.14,21.18,21.06,21.11,251200.0,21.14,21.18,21.06,21.11,251200.0
2005-09-07 09:30:00,20.97,21.08,20.64,20.8,317000.0,20.97,21.08,20.64,20.8,317000.0
2005-09-07 10:00:00,20.79,20.95,20.75,20.85,177600.0,20.79,20.95,20.75,20.85,177600.0
2005-09-07 10:30:00,20.86,21.1,20.86,21.01,124200.0,20.86,21.1,20.86,21.01,124200.0
2005-09-07 11:00:00,20.98,21.1,20.89,20.99,119600.0,20.98,21.1,20.89,20.99,119600.0
2005-09-07 11:30:00,20.99,21.0,20.83,20.83,50200.0,20.99,21.0,20.83,20.83,50200.0
2005-09-07 12:00:00,20.83,20.85,20.78,20.82,42800.0,20.83,20.85,20.78,20.82,42800.0
2005-09-07 12:30:00,20.8,20.88,20.8,20.88,66200.0,20.8,20.88,20.8,20.88,66200.0
2005-09-07 13:00:00,20.88,21.05,20.86,21.04,180200.0,20.88,21.05,20.86,21.04,180200.0
2005-09-07 13:30:00,20.97,21.05,20.8,20.87,130600.0,20.97,21.05,20.8,20.87,130600.0
2005-09-07 14:00:00,20.89,20.89,20.8,20.81,46000.0,20.89,20.89,20.8,20.81,46000.0
2005-09-07 14:30:00,20.82,20.84,20.77,20.79,92600.0,20.82,20.84,20.77,20.79,92600.0
2005-09-07 15:00:00,20.79,20.83,20.66,20.77,226400.0,20.79,20.83,20.66,20.77,226400.0
2005-09-07 15:30:00,20.78,20.89,20.76,20.86,165400.0,20.78,20.89,20.76,20.86,165400.0
2005-09-08 09:30:00,20.8,21.16,20.8,21.06,96400.0,20.8,21.16,20.8,21.06,96400.0
2005-09-08 10:00:00,21.07,21.14,20.99,21.07,115200.0,21.07,21.14,20.99,21.07,115200.0
2005-09-08 10:30:00,21.06,21.1,21.05,21.1,56000.0,21.06,21.1,21.05,21.1,56000.0
2005-09-08 11:00:00,21.1,21.46,21.1,21.46,183400.0,21.1,21.46,21.1,21.46,183400.0
2005-09-08 11:30:00,21.46,21.55,21.4,21.52,92000.0,21.46,21.55,21.4,21.52,92000.0
2005-09-08 12:00:00,21.52,21.71,21.5,21.64,134400.0,21.52,21.71,21.5,21.64,134400.0
2005-09-08 12:30:00,21.64,21.86,21.63,21.74,215400.0,21.64,21.86,21.63,21.74,215400.0
2005-09-08 13:00:00,21.76,21.87,21.65,21.81,123200.0,21.76,21.87,21.65,21.81,123200.0
2005-09-08 13:30:00,21.82,21.82,21.7,21.72,109600.0,21.82,21.82,21.7,21.72,109600.0
2005-09-08 14:00:00,21.7,22.0,21.7,21.85,173800.0,21.7,22.0,21.7,21.85,173800.0
2005-09-08 14:30:00,21.85,21.86,21.75,21.78,160000.0,21.85,21.86,21.75,21.78,160000.0
2005-09-08 15:00:00,21.77,22.04,21.75,21.99,387400.0,21.77,22.04,21.75,21.99,387400.0
2005-09-08 15:30:00,22.0,22.11,21.97,22.09,474600.0,22.0,22.11,21.97,22.09,474600.0
2005-09-09 09:30:00,22.1,22.14,21.68,21.84,186600.0,22.1,22.14,21.68,21.84,186600.0
2005-09-09 10:00:00,21.85,22.0,21.79,21.98,135800.0,21.85,22.0,21.79,21.98,135800.0
2005-09-09 10:30:00,21.98,22.07,21.88,21.98,137800.0,21.98,22.07,21.88,21.98,137800.0
2005-09-09 11:00:00,21.98,21.98,21.88,21.93,77400.0,21.98,21.98,21.88,21.93,77400.0
2005-09-09 11:30:00,21.94,21.99,21.92,21.92,82800.0,21.94,21.99,21.92,21.92,82800.0
2005-09-09 12:00:00,21.92,21.96,21.92,21.95,83400.0,21.92,21.96,21.92,21.95,83400.0
2005-09-09 12:30:00,21.96,22.02,21.95,22.0,83600.0,21.96,22.02,21.95,22.0,83600.0
2005-09-09 13:00:00,22.01,22.01,21.92,21.95,47800.0,22.01,22.01,21.92,21.95,47800.0
2005-09-09 13:30:00,21.94,22.06,21.94,22.06,58800.0,21.94,22.06,21.94,22.06,58800.0
2005-09-09 14:00:00,22.07,22.08,22.0,22.01,157800.0,22.07,22.08,22.0,22.01,157800.0
2005-09-09 14:30:00,22.02,22.02,21.91,21.95,277200.0,22.02,22.02,21.91,21.95,277200.0
2005-09-09 15:00:00,21.96,21.98,21.86,21.86,127800.0,21.96,21.98,21.86,21.86,127800.0
2005-09-09 15:30:00,21.86,21.86,21.72,21.74,291600.0,21.86,21.86,21.72,21.74,291600.0
2005-09-12 09:30:00,21.81,22.28,21.78,22.23,158600.0,21.81,22.28,21.78,22.23,158600.0
2005-09-12 10:00:00,22.23,22.5,22.23,22.39,262000.0,22.23,22.5,22.23,22.39,262000.0
2005-09-12 10:30:00,22.39,22.43,22.29,22.42,92800.0,22.39,22.43,22.29,22.42,92800.0
2005-09-12 11:00:00,22.42,22.43,22.25,22.32,64600.0,22.42,22.43,22.25,22.32,64600.0
2005-09-12 11:30:00,22.33,22.37,22.29,22.35,54200.0,22.33,22.37,22.29,22.35,54200.0
2005-09-12 12:00:00,22.35,22.36,22.33,22.33,63800.0,22.35,22.36,22.33,22.33,63800.0
2005-09-12 12:30:00,22.33,22.33,22.25,22.29,67800.0,22.33,22.33,22.25,22.29,67800.0
2005-09-12 13:00:00,22.29,22.32,22.27,22.31,30600.0,22.29,22.32,22.27,22.31,30600.0
2005-09-12 13:30:00,22.31,22.38,22.3,22.3,90800.0,22.31,22.38,22.3,22.3,90800.0
2005-09-12 14:00:00,22.3,22.34,22.29,22.32,64200.0,22.3,22.34,22.29,22.32,64200.0
2005-09-12 14:30:00,22.32,22.35,22.3,22.33,82400.0,22.32,22.35,22.3,22.33,82400.0
2005-09-12 15:00:00,22.33,22.39,22.32,22.35,137800.0,22.33,22.39,22.32,22.35,137800.0
2005-09-12 15:30:00,22.35,22.4,22.32,22.33,248800.0,22.35,22.4,22.32,22.33,248800.0
2005-09-13 09:30:00,22.25,22.25,21.98,22.03,221600.0,22.25,22.25,21.98,22.03,221600.0
2005-09-13 10:00:00,22.03,22.03,21.87,21.9,180000.0,22.03,22.03,21.87,21.9,180000.0
2005-09-13 10:30:00,21.91,22.02,21.85,21.86,134200.0,21.91,22.02,21.85,21.86,134200.0
2005-09-13 11:00:00,21.86,21.88,21.76,21.85,145000.0,21.86,21.88,21.76,21.85,145000.0
2005-09-13 11:30:00,21.87,21.88,21.78,21.79,68600.0,21.87,21.88,21.78,21.79,68600.0
2005-09-13 12:00:00,21.83,22.05,21.82,21.98,117200.0,21.83,22.05,21.82,21.98,117200.0
2005-09-13 12:30:00,21.95,21.99,21.9,21.96,95400.0,21.95,21.99,21.9,21.96,95400.0
2005-09-13 13:00:00,21.96,21.96,21.92,21.93,100600.0,21.96,21.96,21.92,21.93,100600.0
2005-09-13 13:30:00,21.93,21.97,21.92,21.95,110000.0,21.93,21.97,21.92,21.95,110000.0
2005-09-13 14:00:00,21.93,21.99,21.9,21.92,142200.0,21.93,21.99,21.9,21.92,142200.0
2005-09-13 14:30:00,21.92,21.98,21.85,21.86,82400.0,21.92,21.98,21.85,21.86,82400.0
2005-09-13 15:00:00,21.86,21.91,21.78,21.82,141600.0,21.86,21.91,21.78,21.82,141600.0
2005-09-13 15:30:00,21.82,21.95,21.82,21.82,497000.0,21.82,21.95,21.82,21.82,497000.0
2005-09-14 09:30:00,21.78,21.94,21.75,21.78,99400.0,21.78,21.94,21.75,21.78,99400.0
2005-09-14 10:00:00,21.78,21.89,21.77,21.83,59800.0,21.78,21.89,21.77,21.83,59800.0
2005-09-14 10:30:00,21.82,22.0,21.8,21.98,72800.0,21.82,22.0,21.8,21.98,72800.0
2005-09-14 11:00:00,21.98,22.0,21.86,21.93,70000.0,21.98,22.0,21.86,21.93,70000.0
2005-09-14 11:30:00,21.9,21.96,21.9,21.93,59000.0,21.9,21.96,21.9,21.93,59000.0
2005-09-14 12:00:00,21.93,21.93,21.9,21.91,41000.0,21.93,21.93,21.9,21.91,41000.0
2005-09-14 12:30:00,21.91,21.91,21.75,21.76,96200.0,21.91,21.91,21.75,21.76,96200.0
2005-09-14 13:00:00,21.76,21.85,21.76,21.81,19600.0,21.76,21.85,21.76,21.81,19600.0
2005-09-14 13:30:00,21.8,21.8,21.73,21.75,41600.0,21.8,21.8,21.73,21.75,41600.0
2005-09-14 14:00:00,21.75,21.77,21.6,21.6,78600.0,21.75,21.77,21.6,21.6,78600.0
2005-09-14 14:30:00,21.6,21.63,21.5,21.5,69800.0,21.6,21.63,21.5,21.5,69800.0
2005-09-14 15:00:00,21.51,21.59,21.5,21.57,95200.0,21.51,21.59,21.5,21.57,95200.0
2005-09-14 15:30:00,21.58,21.64,21.56,21.58,106400.0,21.58,21.64,21.56,21.58,106400.0
2005-09-15 09:30:00,21.52,21.83,21.52,21.58,167000.0,21.52,21.83,21.52,21.58,167000.0
2005-09-15 10:00:00,21.57,21.71,21.55,21.58,91000.0,21.57,21.71,21.55,21.58,91000.0
2005-09-15 10:30:00,21.58,21.6,21.52,21.53,122600.0,21.58,21.6,21.52,21.53,122600.0
2005-09-15 11:00:00,21.54,21.58,21.53,21.57,98000.0,21.54,21.58,21.53,21.57,98000.0
2005-09-15 11:30:00,21.57,21.75,21.56,21.65,53000.0,21.57,21.75,21.56,21.65,53000.0
2005-09-15 12:00:00,21.65,21.71,21.63,21.65,39000.0,21.65,21.71,21.63,21.65,39000.0
2005-09-15 12:30:00,21.67,21.7,21.62,21.65,22400.0,21.67,21.7,21.62,21.65,22400.0
2005-09-15 13:00:00,21.67,21.72,21.63,21.65,58800.0,21.67,21.72,21.63,21.65,58800.0
2005-09-15 13:30:00,21.64,21.78,21.64,21.7,49000.0,21.64,21.78,21.64,21.7,49000.0
2005-09-15 14:00:00,21.72,21.74,21.66,21.71,25000.0,21.72,21.74,21.66,21.71,25000.0
2005-09-15 14:30:00,21.7,21.74,21.68,21.68,38800.0,21.7,21.74,21.68,21.68,38800.0
2005-09-15 15:00:00,21.68,21.77,21.66,21.73,94000.0,21.68,21.77,21.66,21.73,94000.0
2005-09-15 15:30:00,21.73,21.74,21.61,21.66,183600.0,21.73,21.74,21.61,21.66,183600.0
2005-09-16 09:30:00,21.73,21.92,21.73,21.79,232800.0,21.73,21.92,21.73,21.79,232800.0
2005-09-16 10:00:00,21.75,21.84,21.65,21.82,122800.0,21.75,21.84,21.65,21.82,122800.0
2005-09-16 10:30:00,21.82,21.83,21.75,21.78,74400.0,21.82,21.83,21.75,21.78,74400.0
2005-09-16 11:00:00,21.78,21.81,21.73,21.76,37600.0,21.78,21.81,21.73,21.76,37600.0
2005-09-16 11:30:00,21.76,21.85,21.75,21.85,41200.0,21.76,21.85,21.75,21.85,41200.0
2005-09-16 12:00:00,21.85,21.91,21.83,21.9,39000.0,21.85,21.91,21.83,21.9,39000.0
2005-09-16 12:30:00,21.9,21.99,21.88,21.97,69200.0,21.9,21.99,21.88,21.97,69200.0
2005-09-16 13:00:00,21.98,21.98,21.9,21.9,17400.0,21.98,21.98,21.9,21.9,17400.0
2005-09-16 13:30:00,21.9,21.97,21.9,21.97,45000.0,21.9,21.97,21.9,21.97,45000.0
2005-09-16 14:00:00,21.96,22.06,21.93,21.97,62800.0,21.96,22.06,21.93,21.97,62800.0
2005-09-16 14:30:00,21.96,22.05,21.92,22.02,109000.0,21.96,22.05,21.92,22.02,109000.0
2005-09-16 15:00:00,22.02,22.18,22.02,22.14,153800.0,22.02,22.18,22.02,22.14,153800.0
2005-09-16 15:30:00,22.14,22.16,22.07,22.13,240800.0,22.14,22.16,22.07,22.13,240800.0
2005-09-19 09:30:00,22.01,22.1,21.93,21.98,188800.0,22.01,22.1,21.93,21.98,188800.0
2005-09-19 10:00:00,21.96,22.04,21.96,22.0,195400.0,21.96,22.04,21.96,22.0,195400.0
2005-09-19 10:30:00,22.0,22.01,21.99,22.0,81800.0,22.0,22.01,21.99,22.0,81800.0
2005-09-19 11:00:00,22.0,22.0,21.97,22.0,110400.0,22.0,22.0,21.97,22.0,110400.0
2005-09-19 11:30:00,21.99,22.01,21.72,21.81,165200.0,21.99,22.01,21.72,21.81,165200.0
2005-09-19 12:00:00,21.85,21.91,21.8,21.91,78800.0,21.85,21.91,21.8,21.91,78800.0
2005-09-19 12:30:00,21.93,21.98,21.92,21.93,44400.0,21.93,21.98,21.92,21.93,44400.0
2005-09-19 13:00:00,21.93,21.96,21.93,21.95,30800.0,21.93,21.96,21.93,21.95,30800.0
2005-09-19 13:30:00,21.94,21.96,21.93,21.95,42200.0,21.94,21.96,21.93,21.95,42200.0
2005-09-19 14:00:00,21.94,21.96,21.91,21.93,120400.0,21.94,21.96,21.91,21.93,120400.0
2005-09-19 14:30:00,21.92,21.98,21.86,21.96,62200.0,21.92,21.98,21.86,21.96,62200.0
2005-09-19 15:00:00,21.96,22.02,21.94,21.94,74000.0,21.96,22.02,21.94,21.94,74000.0
2005-09-19 15:30:00,21.95,22.02,21.95,21.98,106600.0,21.95,22.02,21.95,21.98,106600.0
2005-09-20 09:30:00,22.05,22.23,21.96,22.07,101400.0,22.05,22.23,21.96,22.07,101400.0
2005-09-20 10:00:00,22.09,22.1,21.99,22.06,139600.0,22.09,22.1,21.99,22.06,139600.0
2005-09-20 10:30:00,22.05,22.09,21.96,21.99,125400.0,22.05,22.09,21.96,21.99,125400.0
2005-09-20 11:00:00,21.98,22.15,21.96,22.12,120600.0,21.98,22.15,21.96,22.12,120600.0
2005-09-20 11:30:00,22.15,22.15,22.02,22.06,133600.0,22.15,22.15,22.02,22.06,133600.0
2005-09-20 12:00:00,22.04,22.1,22.01,22.06,60600.0,22.04,22.1,22.01,22.06,60600.0
2005-09-20 12:30:00,22.07,22.08,22.02,22.04,60800.0,22.07,22.08,22.02,22.04,60800.0
2005-09-20 13:00:00,22.04,22.04,21.84,21.88,76600.0,22.04,22.04,21.84,21.88,76600.0
2005-09-20 13:30:00,21.88,21.94,21.84,21.86,45800.0,21.88,21.94,21.84,21.86,45800.0
2005-09-20 14:00:00,21.86,21.92,21.75,21.77,112600.0,21.86,21.92,21.75,21.77,112600.0
2005-09-20 14:30:00,21.77,21.85,21.65,21.65,216000.0,21.77,21.85,21.65,21.65,216000.0
2005-09-20 15:00:00,21.67,21.68,21.47,21.59,220800.0,21.67,21.68,21.47,21.59,220800.0
2005-09-20 15:30:00,21.59,21.6,21.5,21.56,169600.0,21.59,21.6,21.5,21.56,169600.0
2005-09-21 09:30:00,22.3,22.38,21.88,22.08,512800.0,22.3,22.38,21.88,22.08,512800.0
2005-09-21 10:00:00,22.09,22.09,21.83,21.88,180200.0,22.09,22.09,21.83,21.88,180200.0
2005-09-21 10:30:00,21.87,21.98,21.82,21.9,186200.0,21.87,21.98,21.82,21.9,186200.0
2005-09-21 11:00:00,21.89,22.03,21.89,21.9,201800.0,21.89,22.03,21.89,21.9,201800.0
2005-09-21 11:30:00,21.91,21.95,21.88,21.91,102800.0,21.91,21.95,21.88,21.91,102800.0
2005-09-21 12:00:00,21.93,21.95,21.92,21.95,57400.0,21.93,21.95,21.92,21.95,57400.0
2005-09-21 12:30:00,21.95,21.99,21.92,21.97,45800.0,21.95,21.99,21.92,21.97,45800.0
2005-09-21 13:00:00,21.95,22.0,21.91,21.92,32400.0,21.95,22.0,21.91,21.92,32400.0
2005-09-21 13:30:00,21.92,21.95,21.91,21.95,83800.0,21.92,21.95,21.91,21.95,83800.0
2005-09-21 14:00:00,21.95,21.99,21.91,21.99,267000.0,21.95,21.99,21.91,21.99,267000.0
2005-09-21 14:30:00,21.99,22.06,21.93,22.04,70600.0,21.99,22.06,21.93,22.04,70600.0
2005-09-21 15:00:00,22.04,22.1,22.01,22.1,173200.0,22.04,22.1,22.01,22.1,173200.0
2005-09-21 15:30:00,22.11,22.2,22.1,22.15,488000.0,22.11,22.2,22.1,22.15,488000.0
2005-09-22 09:30:00,22.08,22.4,21.94,22.36,142800.0,22.08,22.4,21.94,22.36,142800.0
2005-09-22 10:00:00,22.33,22.33,22.2,22.25,77600.0,22.33,22.33,22.2,22.25,77600.0
2005-09-22 10:30:00,22.25,22.29,22.2,22.22,62400.0,22.25,22.29,22.2,22.22,62400.0
2005-09-22 11:00:00,22.22,22.24,22.2,22.22,125000.0,22.22,22.24,22.2,22.22,125000.0
2005-09-22 11:30:00,22.21,22.23,22.19,22.19,72600.0,22.21,22.23,22.19,22.19,72600.0
2005-09-22 12:00:00,22.2,22.2,22.1,22.14,107600.0,22.2,22.2,22.1,22.14,107600.0
2005-09-22 12:30:00,22.15,22.16,22.1,22.1,66000.0,22.15,22.16,22.1,22.1,66000.0
2005-09-22 13:00:00,22.1,22.11,22.07,22.08,80200.0,22.1,22.11,22.07,22.08,80200.0
2005-09-22 13:30:00,22.08,22.15,22.07,22.12,100800.0,22.08,22.15,22.07,22.12,100800.0
2005-09-22 14:00:00,22.13,22.2,22.1,22.15,81800.0,22.13,22.2,22.1,22.15,81800.0
2005-09-22 14:30:00,22.13,22.21,22.13,22.13,56200.0,22.13,22.21,22.13,22.13,56200.0
2005-09-22 15:00:00,22.11,22.13,22.08,22.08,104000.0,22.11,22.13,22.08,22.08,104000.0
2005-09-22 15:30:00,22.08,22.14,22.06,22.06,173000.0,22.08,22.14,22.06,22.06,173000.0
2005-09-23 09:30:00,22.05,22.15,21.75,21.85,48000.0,22.05,22.15,21.75,21.85,48000.0
2005-09-23 10:00:00,21.85,21.96,21.83,21.96,37000.0,21.85,21.96,21.83,21.96,37000.0
2005-09-23 10:30:00,21.97,22.07,21.9,22.0,48600.0,21.97,22.07,21.9,22.0,48600.0
2005-09-23 11:00:00,22.01,22.08,22.0,22.03,67600.0,22.01,22.08,22.0,22.03,67600.0
2005-09-23 11:30:00,22.04,22.05,21.96,22.0,19600.0,22.04,22.05,21.96,22.0,19600.0
2005-09-23 12:00:00,22.0,22.1,22.0,22.05,14800.0,22.0,22.1,22.0,22.05,14800.0
2005-09-23 12:30:00,22.04,22.08,22.03,22.04,7200.0,22.04,22.08,22.03,22.04,7200.0
2005-09-23 13:00:00,22.04,22.05,21.97,22.05,18000.0,22.04,22.05,21.97,22.05,18000.0
2005-09-23 13:30:00,22.04,22.25,22.04,22.25,56200.0,22.04,22.25,22.04,22.25,56200.0
2005-09-23 14:00:00,22.25,22.25,22.22,22.24,27800.0,22.25,22.25,22.22,22.24,27800.0
2005-09-23 14:30:00,22.24,22.25,22.22,22.25,24200.0,22.24,22.25,22.22,22.25,24200.0
2005-09-23 15:00:00,22.24,22.25,22.16,22.23,56600.0,22.24,22.25,22.16,22.23,56600.0
2005-09-23 15:30:00,22.24,22.3,22.16,22.25,129800.0,22.24,22.3,22.16,22.25,129800.0
2005-09-26 09:30:00,22.3,22.35,22.07,22.21,116800.0,22.3,22.35,22.07,22.21,116800.0
2005-09-26 10:00:00,22.22,22.28,22.2,22.22,30400.0,22.22,22.28,22.2,22.22,30400.0
2005-09-26 10:30:00,22.21,22.27,22.18,22.21,59800.0,22.21,22.27,22.18,22.21,59800.0
2005-09-26 11:00:00,22.23,22.25,22.2,22.25,49800.0,22.23,22.25,22.2,22.25,49800.0
2005-09-26 11:30:00,22.25,22.25,22.23,22.25,24200.0,22.25,22.25,22.23,22.25,24200.0
2005-09-26 12:00:00,22.24,22.3,22.23,22.25,32000.0,22.24,22.3,22.23,22.25,32000.0
2005-09-26 12:30:00,22.25,22.26,22.2,22.22,77400.0,22.25,22.26,22.2,22.22,77400.0
2005-09-26 13:00:00,22.22,22.25,22.21,22.22,64600.0,22.22,22.25,22.21,22.22,64600.0
2005-09-26 13:30:00,22.25,22.27,22.22,22.25,58000.0,22.25,22.27,22.22,22.25,58000.0
2005-09-26 14:00:00,22.25,22.26,22.08,22.15,69400.0,22.25,22.26,22.08,22.15,69400.0
2005-09-26 14:30:00,22.15,22.25,22.13,22.21,151200.0,22.15,22.25,22.13,22.21,151200.0
2005-09-26 15:00:00,22.2,22.4,22.18,22.28,126600.0,22.2,22.4,22.18,22.28,126600.0
2005-09-26 15:30:00,22.25,22.62,22.24,22.59,494600.0,22.25,22.62,22.24,22.59,494600.0
2005-09-27 09:30:00,22.63,22.93,22.5,22.5,196800.0,22.63,22.93,22.5,22.5,196800.0
2005-09-27 10:00:00,22.5,22.5,22.06,22.11,201000.0,22.5,22.5,22.06,22.11,201000.0
2005-09-27 10:30:00,22.11,22.22,21.91,21.97,118000.0,22.11,22.22,21.91,21.97,118000.0
2005-09-27 11:00:00,21.97,22.0,21.86,21.93,116000.0,21.97,22.0,21.86,21.93,116000.0
2005-09-27 11:30:00,21.93,22.18,21.91,22.1,60200.0,21.93,22.18,21.91,22.1,60200.0
2005-09-27 12:00:00,22.09,22.09,21.95,22.0,32400.0,22.09,22.09,21.95,22.0,32400.0
2005-09-27 12:30:00,22.02,22.1,21.96,21.97,144600.0,22.02,22.1,21.96,21.97,144600.0
2005-09-27 13:00:00,21.96,21.96,21.65,21.72,195400.0,21.96,21.96,21.65,21.72,195400.0
2005-09-27 13:30:00,21.71,21.83,21.69,21.8,78200.0,21.71,21.83,21.69,21.8,78200.0
2005-09-27 14:00:00,21.78,21.98,21.78,21.98,112400.0,21.78,21.98,21.78,21.98,112400.0
2005-09-27 14:30:00,21.99,22.15,21.94,22.15,77400.0,21.99,22.15,21.94,22.15,77400.0
2005-09-27 15:00:00,22.15,22.25,22.14,22.23,91600.0,22.15,22.25,22.14,22.23,91600.0
2005-09-27 15:30:00,22.22,22.31,22.13,22.18,172200.0,22.22,22.31,22.13,22.18,172200.0
2005-09-28 09:30:00,22.23,22.45,22.0,22.2,121200.0,22.23,22.45,22.0,22.2,121200.0
2005-09-28 10:00:00,22.21,22.49,22.18,22.46,73400.0,22.21,22.49,22.18,22.46,73400.0
2005-09-28 10:30:00,22.47,22.73,22.47,22.63,111600.0,22.47,22.73,22.47,22.63,111600.0
2005-09-28 11:00:00,22.63,22.63,22.48,22.5,99400.0,22.63,22.63,22.48,22.5,99400.0
2005-09-28 11:30:00,22.5,22.5,22.33,22.35,62400.0,22.5,22.5,22.33,22.35,62400.0
2005-09-28 12:00:00,22.38,22.38,22.17,22.18,52200.0,22.38,22.38,22.17,22.18,52200.0
2005-09-28 12:30:00,22.18,22.2,22.14,22.15,89000.0,22.18,22.2,22.14,22.15,89000.0
2005-09-28 13:00:00,22.17,22.17,22.06,22.08,73400.0,22.17,22.17,22.06,22.08,73400.0
2005-09-28 13:30:00,22.11,22.11,21.79,21.8,299000.0,22.11,22.11,21.79,21.8,299000.0
2005-09-28 14:00:00,21.8,21.9,21.7,21.9,366800.0,21.8,21.9,21.7,21.9,366800.0
2005-09-28 14:30:00,21.88,21.97,21.85,21.97,103200.0,21.88,21.97,21.85,21.97,103200.0
2005-09-28 15:00:00,21.96,21.96,21.69,21.72,230400.0,21.96,21.96,21.69,21.72,230400.0
2005-09-28 15:30:00,21.73,22.05,21.7,21.75,558200.0,21.73,22.05,21.7,21.75,558200.0
2005-09-29 09:30:00,21.71,21.8,21.41,21.49,283200.0,21.71,21.8,21.41,21.49,283200.0
2005-09-29 10:00:00,21.48,21.68,21.48,21.63,198200.0,21.48,21.68,21.48,21.63,198200.0
2005-09-29 10:30:00,21.62,21.68,21.6,21.63,92000.0,21.62,21.68,21.6,21.63,92000.0
2005-09-29 11:00:00,21.66,21.72,21.63,21.66,120200.0,21.66,21.72,21.63,21.66,120200.0
2005-09-29 11:30:00,21.67,21.68,21.57,21.61,191200.0,21.67,21.68,21.57,21.61,191200.0
2005-09-29 12:00:00,21.63,21.7,21.6,21.69,78800.0,21.63,21.7,21.6,21.69,78800.0
2005-09-29 12:30:00,21.68,21.69,21.62,21.64,41400.0,21.68,21.69,21.62,21.64,41400.0
2005-09-29 13:00:00,21.62,21.78,21.62,21.75,188400.0,21.62,21.78,21.62,21.75,188400.0
2005-09-29 13:30:00,21.78,21.79,21.61,21.66,116400.0,21.78,21.79,21.61,21.66,116400.0
2005-09-29 14:00:00,21.67,21.7,21.63,21.64,47800.0,21.67,21.7,21.63,21.64,47800.0
2005-09-29 14:30:00,21.64,21.66,21.61,21.65,83600.0,21.64,21.66,21.61,21.65,83600.0
2005-09-29 15:00:00,21.66,21.78,21.64,21.73,91800.0,21.66,21.78,21.64,21.73,91800.0
2005-09-29 15:30:00,21.72,21.75,21.68,21.69,255600.0,21.72,21.75,21.68,21.69,255600.0
2005-09-30 09:30:00,21.59,21.76,21.51,21.57,73400.0,21.59,21.76,21.51,21.57,73400.0
2005-09-30 10:00:00,21.58,21.69,21.53,21.65,35400.0,21.58,21.69,21.53,21.65,35400.0
2005-09-30 10:30:00,21.66,21.82,21.61,21.77,86600.0,21.66,21.82,21.61,21.77,86600.0
2005-09-30 11:00:00,21.78,21.8,21.75,21.78,100200.0,21.78,21.8,21.75,21.78,100200.0
2005-09-30 11:30:00,21.76,21.79,21.75,21.77,36000.0,21.76,21.79,21.75,21.77,36000.0
2005-09-30 12:00:00,21.77,21.78,21.72,21.74,63400.0,21.77,21.78,21.72,21.74,63400.0
2005-09-30 12:30:00,21.74,21.79,21.66,21.75,44800.0,21.74,21.79,21.66,21.75,44800.0
2005-09-30 13:00:00,21.75,21.75,21.66,21.74,56400.0,21.75,21.75,21.66,21.74,56400.0
2005-09-30 13:30:00,21.75,21.82,21.71,21.77,60800.0,21.75,21.82,21.71,21.77,60800.0
2005-09-30 14:00:00,21.77,21.8,21.64,21.67,163600.0,21.77,21.8,21.64,21.67,163600.0
2005-09-30 14:30:00,21.69,21.77,21.67,21.68,161200.0,21.69,21.77,21.67,21.68,161200.0
2005-09-30 15:00:00,21.68,21.75,21.68,21.72,97000.0,21.68,21.75,21.68,21.72,97000.0
2005-09-30 15:30:00,21.72,21.75,21.68,21.73,126600.0,21.72,21.75,21.68,21.73,126600.0
2005-10-03 09:30:00,21.47,21.73,21.3,21.67,173000.0,21.47,21.73,21.3,21.67,173000.0
2005-10-03 10:00:00,21.68,21.7,21.62,21.66,120000.0,21.68,21.7,21.62,21.66,120000.0
2005-10-03 10:30:00,21.66,21.84,21.6,21.77,144600.0,21.66,21.84,21.6,21.77,144600.0
2005-10-03 11:00:00,21.78,22.13,21.75,22.11,94800.0,21.78,22.13,21.75,22.11,94800.0
2005-10-03 11:30:00,22.11,22.4,22.11,22.23,142000.0,22.11,22.4,22.11,22.23,142000.0
2005-10-03 12:00:00,22.23,22.24,22.11,22.11,64600.0,22.23,22.24,22.11,22.11,64600.0
2005-10-03 12:30:00,22.11,22.25,22.11,22.22,92600.0,22.11,22.25,22.11,22.22,92600.0
2005-10-03 13:00:00,22.23,22.28,22.18,22.2,75000.0,22.23,22.28,22.18,22.2,75000.0
2005-10-03 13:30:00,22.18,22.23,22.17,22.22,56600.0,22.18,22.23,22.17,22.22,56600.0
2005-10-03 14:00:00,22.23,22.23,22.03,22.14,114000.0,22.23,22.23,22.03,22.14,114000.0
2005-10-03 14:30:00,22.15,22.2,22.14,22.2,88800.0,22.15,22.2,22.14,22.2,88800.0
2005-10-03 15:00:00,22.2,22.23,22.07,22.08,104400.0,22.2,22.23,22.07,22.08,104400.0
2005-10-03 15:30:00,22.08,22.2,22.06,22.14,186600.0,22.08,22.2,22.06,22.14,186600.0
2005-10-04 09:30:00,22.07,22.15,22.01,22.04,70600.0,22.07,22.15,22.01,22.04,70600.0
2005-10-04 10:00:00,22.03,22.06,21.85,21.85,83000.0,22.03,22.06,21.85,21.85,83000.0
2005-10-04 10:30:00,21.88,22.03,21.88,22.02,183800.0,21.88,22.03,21.88,22.02,183800.0
2005-10-04 11:00:00,22.02,22.03,21.79,21.83,40000.0,22.02,22.03,21.79,21.83,40000.0
2005-10-04 11:30:00,21.83,21.92,21.78,21.89,96800.0,21.83,21.92,21.78,21.89,96800.0
2005-10-04 12:00:00,21.87,21.87,21.8,21.8,12800.0,21.87,21.87,21.8,21.8,12800.0
2005-10-04 12:30:00,21.8,21.88,21.75,21.86,20000.0,21.8,21.88,21.75,21.86,20000.0
2005-10-04 13:00:00,21.87,21.87,21.79,21.8,15600.0,21.87,21.87,21.79,21.8,15600.0
2005-10-04 13:30:00,21.79,21.83,21.73,21.73,44000.0,21.79,21.83,21.73,21.73,44000.0
2005-10-04 14:00:00,21.72,21.74,21.59,21.59,42800.0,21.72,21.74,21.59,21.59,42800.0
2005-10-04 14:30:00,21.59,21.61,21.45,21.45,124400.0,21.59,21.61,21.45,21.45,124400.0
2005-10-04 15:00:00,21.45,21.48,21.36,21.41,105000.0,21.45,21.48,21.36,21.41,105000.0
2005-10-04 15:30:00,21.42,21.42,21.27,21.31,240400.0,21.42,21.42,21.27,21.31,240400.0
2005-10-05 09:30:00,21.25,21.31,20.95,21.05,175800.0,21.25,21.31,20.95,21.05,175800.0
2005-10-05 10:00:00,21.05,21.05,20.88,20.88,159000.0,21.05,21.05,20.88,20.88,159000.0
2005-10-05 10:30:00,20.88,21.0,20.88,20.97,39000.0,20.88,21.0,20.88,20.97,39000.0
2005-10-05 11:00:00,20.97,20.99,20.89,20.9,71200.0,20.97,20.99,20.89,20.9,71200.0
2005-10-05 11:30:00,20.9,21.0,20.88,20.92,72600.0,20.9,21.0,20.88,20.92,72600.0
2005-10-05 12:00:00,20.91,20.95,20.88,20.92,91000.0,20.91,20.95,20.88,20.92,91000.0
2005-10-05 12:30:00,20.92,20.98,20.91,20.95,62400.0,20.92,20.98,20.91,20.95,62400.0
2005-10-05 13:00:00,20.95,21.0,20.94,20.98,58800.0,20.95,21.0,20.94,20.98,58800.0
2005-10-05 13:30:00,20.98,21.0,20.88,20.88,62200.0,20.98,21.0,20.88,20.88,62200.0
2005-10-05 14:00:00,20.88,20.9,20.78,20.88,149000.0,20.88,20.9,20.78,20.88,149000.0
2005-10-05 14:30:00,20.86,20.9,20.79,20.83,90800.0,20.86,20.9,20.79,20.83,90800.0
2005-10-05 15:00:00,20.82,20.83,20.6,20.68,209400.0,20.82,20.83,20.6,20.68,209400.0
2005-10-05 15:30:00,20.68,20.7,20.56,20.56,396800.0,20.68,20.7,20.56,20.56,396800.0
2005-10-06 09:30:00,20.55,20.7,20.55,20.64,85800.0,20.55,20.7,20.55,20.64,85800.0
2005-10-06 10:00:00,20.63,20.68,20.49,20.54,138600.0,20.63,20.68,20.49,20.54,138600.0
2005-10-06 10:30:00,20.53,20.57,20.25,20.49,216800.0,20.53,20.57,20.25,20.49,216800.0
2005-10-06 11:00:00,20.48,20.55,20.45,20.49,135200.0,20.48,20.55,20.45,20.49,135200.0
2005-10-06 11:30:00,20.5,20.55,20.41,20.49,51200.0,20.5,20.55,20.41,20.49,51200.0
2005-10-06 12:00:00,20.48,20.65,20.47,20.5,82000.0,20.48,20.65,20.47,20.5,82000.0
2005-10-06 12:30:00,20.48,20.53,20.45,20.49,42000.0,20.48,20.53,20.45,20.49,42000.0
2005-10-06 13:00:00,20.5,20.53,20.39,20.4,32800.0,20.5,20.53,20.39,20.4,32800.0
2005-10-06 13:30:00,20.41,20.48,20.3,20.31,56200.0,20.41,20.48,20.3,20.31,56200.0
2005-10-06 14:00:00,20.33,20.42,20.29,20.31,49800.0,20.33,20.42,20.29,20.31,49800.0
2005-10-06 14:30:00,20.3,20.36,20.16,20.19,155600.0,20.3,20.36,20.16,20.19,155600.0
2005-10-06 15:00:00,20.19,20.21,19.96,20.0,216400.0,20.19,20.21,19.96,20.0,216400.0
2005-10-06 15:30:00,19.99,20.4,19.89,20.24,361400.0,19.99,20.4,19.89,20.24,361400.0
2005-10-07 09:30:00,20.42,20.58,20.3,20.47,133400.0,20.42,20.58,20.3,20.47,133400.0
2005-10-07 10:00:00,20.47,20.5,20.09,20.09,146200.0,20.47,20.5,20.09,20.09,146200.0
2005-10-07 10:30:00,20.09,20.38,20.0,20.3,121200.0,20.09,20.38,20.0,20.3,121200.0
2005-10-07 11:00:00,20.33,20.33,20.21,20.28,54800.0,20.33,20.33,20.21,20.28,54800.0
2005-10-07 11:30:00,20.29,20.43,20.28,20.43,84800.0,20.29,20.43,20.28,20.43,84800.0
2005-10-07 12:00:00,20.43,20.5,20.43,20.45,75800.0,20.43,20.5,20.43,20.45,75800.0
2005-10-07 12:30:00,20.45,20.45,20.36,20.38,75200.0,20.45,20.45,20.36,20.38,75200.0
2005-10-07 13:00:00,20.38,20.43,20.35,20.39,40600.0,20.38,20.43,20.35,20.39,40600.0
2005-10-07 13:30:00,20.39,20.45,20.36,20.36,35000.0,20.39,20.45,20.36,20.36,35000.0
2005-10-07 14:00:00,20.37,20.39,20.27,20.29,39800.0,20.37,20.39,20.27,20.29,39800.0
2005-10-07 14:30:00,20.27,20.39,20.27,20.35,82600.0,20.27,20.39,20.27,20.35,82600.0
2005-10-07 15:00:00,20.35,20.42,20.33,20.38,210400.0,20.35,20.42,20.33,20.38,210400.0
2005-10-07 15:30:00,20.37,20.42,20.24,20.32,235800.0,20.37,20.42,20.24,20.32,235800.0
2005-10-10 09:30:00,20.35,20.5,20.25,20.28,73200.0,20.35,20.5,20.25,20.28,73200.0
2005-10-10 10:00:00,20.25,20.25,20.07,20.1,64200.0,20.25,20.25,20.07,20.1,64200.0
2005-10-10 10:30:00,20.11,20.17,20.07,20.08,54200.0,20.11,20.17,20.07,20.08,54200.0
2005-10-10 11:00:00,20.09,20.17,20.08,20.08,74600.0,20.09,20.17,20.08,20.08,74600.0
2005-10-10 11:30:00,20.09,20.15,20.08,20.12,41200.0,20.09,20.15,20.08,20.12,41200.0
2005-10-10 12:00:00,20.14,20.25,20.08,20.1,81800.0,20.14,20.25,20.08,20.1,81800.0
2005-10-10 12:30:00,20.1,20.11,20.09,20.1,41200.0,20.1,20.11,20.09,20.1,41200.0
2005-10-10 13:00:00,20.1,20.12,20.0,20.03,49800.0,20.1,20.12,20.0,20.03,49800.0
2005-10-10 13:30:00,20.03,20.08,19.88,19.88,81000.0,20.03,20.08,19.88,19.88,81000.0
2005-10-10 14:00:00,19.88,19.97,19.84,19.88,113600.0,19.88,19.97,19.84,19.88,113600.0
2005-10-10 14:30:00,19.88,19.98,19.88,19.96,68600.0,19.88,19.98,19.88,19.96,68600.0
2005-10-10 15:00:00,19.95,20.03,19.78,19.78,85800.0,19.95,20.03,19.78,19.78,85800.0
2005-10-10 15:30:00,19.78,20.07,19.75,19.98,223200.0,19.78,20.07,19.75,19.98,223200.0
2005-10-11 09:30:00,20.25,20.88,20.25,20.77,683600.0,20.25,20.88,20.25,20.77,683600.0
2005-10-11 10:00:00,20.77,20.8,20.61,20.63,236400.0,20.77,20.8,20.61,20.63,236400.0
2005-10-11 10:30:00,20.63,20.65,20.52,20.52,238600.0,20.63,20.65,20.52,20.52,238600.0
2005-10-11 11:00:00,20.52,20.53,20.0,20.09,274600.0,20.52,20.53,20.0,20.09,274600.0
2005-10-11 11:30:00,20.09,20.15,19.92,19.94,228800.0,20.09,20.15,19.92,19.94,228800.0
2005-10-11 12:00:00,19.93,20.08,19.85,20.0,239200.0,19.93,20.08,19.85,20.0,239200.0
2005-10-11 12:30:00,20.0,20.05,19.96,19.99,141600.0,20.0,20.05,19.96,19.99,141600.0
2005-10-11 13:00:00,19.99,20.18,19.98,20.0,117800.0,19.99,20.18,19.98,20.0,117800.0
2005-10-11 13:30:00,20.0,20.39,20.0,20.28,197400.0,20.0,20.39,20.0,20.28,197400.0
2005-10-11 14:00:00,20.28,20.64,20.26,20.63,264800.0,20.28,20.64,20.26,20.63,264800.0
2005-10-11 14:30:00,20.64,20.73,20.56,20.67,201600.0,20.64,20.73,20.56,20.67,201600.0
2005-10-11 15:00:00,20.68,20.75,20.6,20.65,254800.0,20.68,20.75,20.6,20.65,254800.0
2005-10-11 15:30:00,20.65,20.66,20.49,20.52,283200.0,20.65,20.66,20.49,20.52,283200.0
2005-10-12 09:30:00,20.48,20.61,20.35,20.51,147200.0,20.48,20.61,20.35,20.51,147200.0
2005-10-12 10:00:00,20.5,20.55,20.25,20.39,162000.0,20.5,20.55,20.25,20.39,162000.0
2005-10-12 10:30:00,20.39,20.44,20.22,20.25,233800.0,20.39,20.44,20.22,20.25,233800.0
2005-10-12 11:00:00,20.24,20.3,20.18,20.27,147000.0,20.24,20.3,20.18,20.27,147000.0
2005-10-12 11:30:00,20.25,20.33,19.95,19.99,140800.0,20.25,20.33,19.95,19.99,140800.0
2005-10-12 12:00:00,19.99,20.1,19.95,20.04,69800.0,19.99,20.1,19.95,20.04,69800.0
2005-10-12 12:30:00,20.04,20.05,20.0,20.0,156000.0,20.04,20.05,20.0,20.0,156000.0
2005-10-12 13:00:00,20.0,20.03,19.98,19.98,105000.0,20.0,20.03,19.98,19.98,105000.0
2005-10-12 13:30:00,19.98,19.99,19.93,19.95,157000.0,19.98,19.99,19.93,19.95,157000.0
2005-10-12 14:00:00,19.95,20.02,19.93,20.02,172200.0,19.95,20.02,19.93,20.02,172200.0
2005-10-12 14:30:00,20.01,20.15,19.98,20.11,216800.0,20.01,20.15,19.98,20.11,216800.0
2005-10-12 15:00:00,20.1,20.18,20.1,20.13,317200.0,20.1,20.18,20.1,20.13,317200.0
2005-10-12 15:30:00,20.13,20.16,20.09,20.1,173000.0,20.13,20.16,20.09,20.1,173000.0
2005-10-13 09:30:00,20.03,20.28,20.03,20.16,211400.0,20.03,20.28,20.03,20.16,211400.0
2005-10-13 10:00:00,20.17,20.17,20.1,20.15,102600.0,20.17,20.17,20.1,20.15,102600.0
2005-10-13 10:30:00,20.16,20.27,20.13,20.25,65400.0,20.16,20.27,20.13,20.25,65400.0
2005-10-13 11:00:00,20.25,20.34,20.25,20.3,156800.0,20.25,20.34,20.25,20.3,156800.0
2005-10-13 11:30:00,20.29,20.3,20.13,20.13,90200.0,20.29,20.3,20.13,20.13,90200.0
2005-10-13 12:00:00,20.13,20.21,20.0,20.0,152200.0,20.13,20.21,20.0,20.0,152200.0
2005-10-13 12:30:00,20.0,20.19,20.0,20.18,80800.0,20.0,20.19,20.0,20.18,80800.0
2005-10-13 13:00:00,20.16,20.16,20.11,20.13,29800.0,20.16,20.16,20.11,20.13,29800.0
2005-10-13 13:30:00,20.13,20.31,20.13,20.3,64200.0,20.13,20.31,20.13,20.3,64200.0
2005-10-13 14:00:00,20.31,20.62,20.31,20.45,165800.0,20.31,20.62,20.31,20.45,165800.0
2005-10-13 14:30:00,20.44,20.58,20.38,20.39,130200.0,20.44,20.58,20.38,20.39,130200.0
2005-10-13 15:00:00,20.39,20.51,20.36,20.39,87600.0,20.39,20.51,20.36,20.39,87600.0
2005-10-13 15:30:00,20.4,20.5,20.38,20.49,173000.0,20.4,20.5,20.38,20.49,173000.0
2005-10-14 09:30:00,20.64,20.86,20.61,20.65,128600.0,20.64,20.86,20.61,20.65,128600.0
2005-10-14 10:00:00,20.66,20.73,20.53,20.7,104600.0,20.66,20.73,20.53,20.7,104600.0
2005-10-14 10:30:00,20.68,20.99,20.63,20.85,139000.0,20.68,20.99,20.63,20.85,139000.0
2005-10-14 11:00:00,20.85,20.92,20.73,20.78,86800.0,20.85,20.92,20.73,20.78,86800.0
2005-10-14 11:30:00,20.78,20.89,20.75,20.89,49400.0,20.78,20.89,20.75,20.89,49400.0
2005-10-14 12:00:00,20.9,20.9,20.82,20.85,94800.0,20.9,20.9,20.82,20.85,94800.0
2005-10-14 12:30:00,20.85,20.9,20.85,20.9,59600.0,20.85,20.9,20.85,20.9,59600.0
2005-10-14 13:00:00,20.89,21.06,20.88,21.05,191000.0,20.89,21.06,20.88,21.05,191000.0
2005-10-14 13:30:00,21.04,21.07,20.97,21.05,63800.0,21.04,21.07,20.97,21.05,63800.0
2005-10-14 14:00:00,21.05,21.06,20.77,20.91,149000.0,21.05,21.06,20.77,20.91,149000.0
2005-10-14 14:30:00,20.91,21.04,20.89,20.93,65200.0,20.91,21.04,20.89,20.93,65200.0
2005-10-14 15:00:00,20.93,21.05,20.93,20.99,86800.0,20.93,21.05,20.93,20.99,86800.0
2005-10-14 15:30:00,20.98,21.13,20.98,21.09,148000.0,20.98,21.13,20.98,21.09,148000.0
2005-10-17 09:30:00,21.0,21.0,20.63,20.91,223000.0,21.0,21.0,20.63,20.91,223000.0
2005-10-17 10:00:00,20.93,20.97,20.76,20.78,146200.0,20.93,20.97,20.76,20.78,146200.0
2005-10-17 10:30:00,20.8,20.86,20.75,20.84,61800.0,20.8,20.86,20.75,20.84,61800.0
2005-10-17 11:00:00,20.86,20.86,20.8,20.83,56000.0,20.86,20.86,20.8,20.83,56000.0
2005-10-17 11:30:00,20.83,20.85,20.8,20.84,17000.0,20.83,20.85,20.8,20.84,17000.0
2005-10-17 12:00:00,20.81,20.85,20.81,20.83,13800.0,20.81,20.85,20.81,20.83,13800.0
2005-10-17 12:30:00,20.84,20.85,20.8,20.83,79200.0,20.84,20.85,20.8,20.83,79200.0
2005-10-17 13:00:00,20.82,20.85,20.75,20.85,50400.0,20.82,20.85,20.75,20.85,50400.0
2005-10-17 13:30:00,20.85,20.91,20.82,20.9,24600.0,20.85,20.91,20.82,20.9,24600.0
2005-10-17 14:00:00,20.88,20.91,20.75,20.79,82200.0,20.88,20.91,20.75,20.79,82200.0
2005-10-17 14:30:00,20.79,20.85,20.77,20.82,24000.0,20.79,20.85,20.77,20.82,24000.0
2005-10-17 15:00:00,20.84,20.9,20.83,20.89,36400.0,20.84,20.9,20.83,20.89,36400.0
2005-10-17 15:30:00,20.9,21.03,20.87,20.99,150200.0,20.9,21.03,20.87,20.99,150200.0
2005-10-18 09:30:00,20.85,21.08,20.79,20.84,77200.0,20.85,21.08,20.79,20.84,77200.0
2005-10-18 10:00:00,20.84,20.94,20.75,20.75,81600.0,20.84,20.94,20.75,20.75,81600.0
2005-10-18 10:30:00,20.77,20.8,20.57,20.61,91200.0,20.77,20.8,20.57,20.61,91200.0
2005-10-18 11:00:00,20.61,20.85,20.61,20.83,90800.0,20.61,20.85,20.61,20.83,90800.0
2005-10-18 11:30:00,20.8,20.84,20.7,20.81,30600.0,20.8,20.84,20.7,20.81,30600.0
2005-10-18 12:00:00,20.79,20.85,20.79,20.82,14600.0,20.79,20.85,20.79,20.82,14600.0
2005-10-18 12:30:00,20.83,20.83,20.73,20.77,8000.0,20.83,20.83,20.73,20.77,8000.0
2005-10-18 13:00:00,20.76,20.78,20.52,20.54,48400.0,20.76,20.78,20.52,20.54,48400.0
2005-10-18 13:30:00,20.55,20.55,20.2,20.38,167600.0,20.55,20.55,20.2,20.38,167600.0
2005-10-18 14:00:00,20.39,20.45,20.35,20.42,220600.0,20.39,20.45,20.35,20.42,220600.0
2005-10-18 14:30:00,20.43,20.48,20.36,20.4,97400.0,20.43,20.48,20.36,20.4,97400.0
2005-10-18 15:00:00,20.4,20.46,20.31,20.46,100200.0,20.4,20.46,20.31,20.46,100200.0
2005-10-18 15:30:00,20.45,20.49,20.24,20.24,211000.0,20.45,20.49,20.24,20.24,211000.0
2005-10-19 09:30:00,20.14,20.26,20.03,20.15,90200.0,20.14,20.26,20.03,20.15,90200.0
2005-10-19 10:00:00,20.15,20.3,20.02,20.08,79600.0,20.15,20.3,20.02,20.08,79600.0
2005-10-19 10:30:00,20.08,20.37,20.08,20.19,65000.0,20.08,20.37,20.08,20.19,65000.0
2005-10-19 11:00:00,20.18,20.22,19.96,19.97,67000.0,20.18,20.22,19.96,19.97,67000.0
2005-10-19 11:30:00,19.99,20.09,19.89,19.9,101000.0,19.99,20.09,19.89,19.9,101000.0
2005-10-19 12:00:00,19.91,19.97,19.89,19.97,79600.0,19.91,19.97,19.89,19.97,79600.0
2005-10-19 12:30:00,19.99,20.09,19.96,20.05,49800.0,19.99,20.09,19.96,20.05,49800.0
2005-10-19 13:00:00,20.05,20.07,19.99,20.02,44200.0,20.05,20.07,19.99,20.02,44200.0
2005-10-19 13:30:00,20.01,20.09,19.99,20.06,94600.0,20.01,20.09,19.99,20.06,94600.0
2005-10-19 14:00:00,20.08,20.34,20.05,20.34,62400.0,20.08,20.34,20.05,20.34,62400.0
2005-10-19 14:30:00,20.35,20.58,20.35,20.57,53000.0,20.35,20.58,20.35,20.57,53000.0
2005-10-19 15:00:00,20.56,20.59,20.45,20.55,58000.0,20.56,20.59,20.45,20.55,58000.0
2005-10-19 15:30:00,20.56,20.75,20.51,20.68,122200.0,20.56,20.75,20.51,20.68,122200.0
2005-10-20 09:30:00,20.65,21.17,20.65,20.85,157000.0,20.65,21.17,20.65,20.85,157000.0
2005-10-20 10:00:00,20.87,20.88,20.56,20.73,125200.0,20.87,20.88,20.56,20.73,125200.0
2005-10-20 10:30:00,20.68,20.94,20.57,20.9,93000.0,20.68,20.94,20.57,20.9,93000.0
2005-10-20 11:00:00,20.89,20.89,20.71,20.71,55800.0,20.89,20.89,20.71,20.71,55800.0
2005-10-20 11:30:00,20.74,20.91,20.74,20.75,75400.0,20.74,20.91,20.74,20.75,75400.0
2005-10-20 12:00:00,20.75,20.85,20.74,20.8,65800.0,20.75,20.85,20.74,20.8,65800.0
2005-10-20 12:30:00,20.8,20.88,20.74,20.74,20200.0,20.8,20.88,20.74,20.74,20200.0
2005-10-20 13:00:00,20.74,20.82,20.68,20.71,53200.0,20.74,20.82,20.68,20.71,53200.0
2005-10-20 13:30:00,20.71,20.79,20.71,20.73,32400.0,20.71,20.79,20.71,20.73,32400.0
2005-10-20 14:00:00,20.73,20.73,20.65,20.67,55600.0,20.73,20.73,20.65,20.67,55600.0
2005-10-20 14:30:00,20.66,20.87,20.65,20.74,72000.0,20.66,20.87,20.65,20.74,72000.0
2005-10-20 15:00:00,20.74,20.78,20.54,20.56,152600.0,20.74,20.78,20.54,20.56,152600.0
2005-10-20 15:30:00,20.59,20.68,20.55,20.58,112400.0,20.59,20.68,20.55,20.58,112400.0
2005-10-21 09:30:00,20.59,20.93,20.18,20.43,222000.0,20.59,20.93,20.18,20.43,222000.0
2005-10-21 10:00:00,20.38,20.43,20.09,20.36,234600.0,20.38,20.43,20.09,20.36,234600.0
2005-10-21 10:30:00,20.38,20.4,20.22,20.26,73800.0,20.38,20.4,20.22,20.26,73800.0
2005-10-21 11:00:00,20.25,20.33,20.25,20.25,67000.0,20.25,20.33,20.25,20.25,67000.0
2005-10-21 11:30:00,20.24,20.28,20.11,20.11,116600.0,20.24,20.28,20.11,20.11,116600.0
2005-10-21 12:00:00,20.14,20.18,20.1,20.18,93600.0,20.14,20.18,20.1,20.18,93600.0
2005-10-21 12:30:00,20.15,20.3,20.15,20.26,111200.0,20.15,20.3,20.15,20.26,111200.0
2005-10-21 13:00:00,20.3,20.31,20.19,20.25,75800.0,20.3,20.31,20.19,20.25,75800.0
2005-10-21 13:30:00,20.28,20.33,20.17,20.22,158600.0,20.28,20.33,20.17,20.22,158600.0
2005-10-21 14:00:00,20.21,20.31,20.2,20.3,96400.0,20.21,20.31,20.2,20.3,96400.0
2005-10-21 14:30:00,20.29,20.34,20.24,20.28,78200.0,20.29,20.34,20.24,20.28,78200.0
2005-10-21 15:00:00,20.3,20.33,20.2,20.33,157400.0,20.3,20.33,20.2,20.33,157400.0
2005-10-21 15:30:00,20.33,20.41,20.22,20.41,127400.0,20.33,20.41,20.22,20.41,127400.0
2005-10-24 09:30:00,20.55,20.75,20.33,20.55,150200.0,20.55,20.75,20.33,20.55,150200.0
2005-10-24 10:00:00,20.53,20.97,20.53,20.9,185200.0,20.53,20.97,20.53,20.9,185200.0
2005-10-24 10:30:00,20.9,20.98,20.86,20.93,195400.0,20.9,20.98,20.86,20.93,195400.0
2005-10-24 11:00:00,20.95,21.18,20.93,21.07,155600.0,20.95,21.18,20.93,21.07,155600.0
2005-10-24 11:30:00,21.07,21.18,21.0,21.13,135200.0,21.07,21.18,21.0,21.13,135200.0
2005-10-24 12:00:00,21.16,21.43,21.16,21.37,197000.0,21.16,21.43,21.16,21.37,197000.0
2005-10-24 12:30:00,21.4,21.68,21.36,21.36,296200.0,21.4,21.68,21.36,21.36,296200.0
2005-10-24 13:00:00,21.38,21.45,21.26,21.34,110200.0,21.38,21.45,21.26,21.34,110200.0
2005-10-24 13:30:00,21.33,21.43,21.31,21.36,102200.0,21.33,21.43,21.31,21.36,102200.0
2005-10-24 14:00:00,21.36,21.38,21.23,21.34,192600.0,21.36,21.38,21.23,21.34,192600.0
2005-10-24 14:30:00,21.34,21.39,21.31,21.38,134600.0,21.34,21.39,21.31,21.38,134600.0
2005-10-24 15:00:00,21.37,21.54,21.35,21.39,211200.0,21.37,21.54,21.35,21.39,211200.0
2005-10-24 15:30:00,21.39,21.68,21.36,21.61,290000.0,21.39,21.68,21.36,21.61,290000.0
2005-10-25 09:30:00,21.59,21.75,21.54,21.72,324200.0,21.59,21.75,21.54,21.72,324200.0
2005-10-25 10:00:00,21.71,22.0,21.69,21.91,328800.0,21.71,22.0,21.69,21.91,328800.0
2005-10-25 10:30:00,21.89,21.89,21.67,21.72,167400.0,21.89,21.89,21.67,21.72,167400.0
2005-10-25 11:00:00,21.71,21.78,21.6,21.72,148000.0,21.71,21.78,21.6,21.72,148000.0
2005-10-25 11:30:00,21.69,21.75,21.63,21.65,91400.0,21.69,21.75,21.63,21.65,91400.0
2005-10-25 12:00:00,21.63,21.9,21.63,21.67,164800.0,21.63,21.9,21.63,21.67,164800.0
2005-10-25 12:30:00,21.68,21.71,21.63,21.68,135600.0,21.68,21.71,21.63,21.68,135600.0
2005-10-25 13:00:00,21.67,21.72,21.61,21.66,108600.0,21.67,21.72,21.61,21.66,108600.0
2005-10-25 13:30:00,21.66,21.66,20.99,21.08,431400.0,21.66,21.66,20.99,21.08,431400.0
2005-10-25 14:00:00,21.08,21.16,20.95,21.08,537400.0,21.08,21.16,20.95,21.08,537400.0
2005-10-25 14:30:00,21.08,21.12,20.96,21.0,390400.0,21.08,21.12,20.96,21.0,390400.0
2005-10-25 15:00:00,20.99,21.0,20.7,20.79,688800.0,20.99,21.0,20.7,20.79,688800.0
2005-10-25 15:30:00,20.79,20.83,20.52,20.71,695000.0,20.79,20.83,20.52,20.71,695000.0
2005-10-26 09:30:00,23.89,24.91,23.8,24.52,4649200.0,23.89,24.91,23.8,24.52,4649200.0
2005-10-26 10:00:00,24.53,24.54,24.11,24.3,1811400.0,24.53,24.54,24.11,24.3,1811400.0
2005-10-26 10:30:00,24.29,24.74,24.05,24.5,1249600.0,24.29,24.74,24.05,24.5,1249600.0
2005-10-26 11:00:00,24.49,25.25,24.47,25.08,1291400.0,24.49,25.25,24.47,25.08,1291400.0
2005-10-26 11:30:00,25.09,25.09,24.83,24.88,653800.0,25.09,25.09,24.83,24.88,653800.0
2005-10-26 12:00:00,24.88,25.08,24.86,24.97,412000.0,24.88,25.08,24.86,24.97,412000.0
2005-10-26 12:30:00,24.97,25.1,24.86,24.97,228000.0,24.97,25.1,24.86,24.97,228000.0
2005-10-26 13:00:00,24.95,25.52,24.95,25.45,1017400.0,24.95,25.52,24.95,25.45,1017400.0
2005-10-26 13:30:00,25.45,25.67,25.38,25.61,945200.0,25.45,25.67,25.38,25.61,945200.0
2005-10-26 14:00:00,25.61,25.82,25.37,25.57,803600.0,25.61,25.82,25.37,25.57,803600.0
2005-10-26 14:30:00,25.57,25.59,25.39,25.49,397400.0,25.57,25.59,25.39,25.49,397400.0
2005-10-26 15:00:00,25.49,25.61,25.49,25.5,543800.0,25.49,25.61,25.49,25.5,543800.0
2005-10-26 15:30:00,25.5,25.69,25.5,25.56,739800.0,25.5,25.69,25.5,25.56,739800.0
2005-10-27 09:30:00,25.32,25.71,25.15,25.55,642200.0,25.32,25.71,25.15,25.55,642200.0
2005-10-27 10:00:00,25.52,25.64,25.08,25.18,430800.0,25.52,25.64,25.08,25.18,430800.0
2005-10-27 10:30:00,25.18,25.5,25.0,25.43,211000.0,25.18,25.5,25.0,25.43,211000.0
2005-10-27 11:00:00,25.44,25.5,25.24,25.29,93200.0,25.44,25.5,25.24,25.29,93200.0
2005-10-27 11:30:00,25.29,25.29,25.11,25.2,149000.0,25.29,25.29,25.11,25.2,149000.0
2005-10-27 12:00:00,25.23,25.4,25.11,25.38,119400.0,25.23,25.4,25.11,25.38,119400.0
2005-10-27 12:30:00,25.4,25.4,25.3,25.36,62400.0,25.4,25.4,25.3,25.36,62400.0
2005-10-27 13:00:00,25.35,25.4,25.23,25.39,81200.0,25.35,25.4,25.23,25.39,81200.0
2005-10-27 13:30:00,25.39,25.7,25.34,25.65,130600.0,25.39,25.7,25.34,25.65,130600.0
2005-10-27 14:00:00,25.64,25.65,25.41,25.47,143200.0,25.64,25.65,25.41,25.47,143200.0
2005-10-27 14:30:00,25.49,25.55,25.43,25.49,147200.0,25.49,25.55,25.43,25.49,147200.0
2005-10-27 15:00:00,25.47,25.89,25.47,25.83,378000.0,25.47,25.89,25.47,25.83,378000.0
2005-10-27 15:30:00,25.83,26.0,25.78,25.89,420600.0,25.83,26.0,25.78,25.89,420600.0
2005-10-28 09:30:00,25.5,25.75,25.34,25.54,548200.0,25.5,25.75,25.34,25.54,548200.0
2005-10-28 10:00:00,25.53,25.6,25.18,25.22,321400.0,25.53,25.6,25.18,25.22,321400.0
2005-10-28 10:30:00,25.23,25.31,25.02,25.29,258800.0,25.23,25.31,25.02,25.29,258800.0
2005-10-28 11:00:00,25.29,25.45,25.24,25.33,86800.0,25.29,25.45,25.24,25.33,86800.0
2005-10-28 11:30:00,25.33,25.33,25.23,25.32,59800.0,25.33,25.33,25.23,25.32,59800.0
2005-10-28 12:00:00,25.33,25.42,25.3,25.31,50400.0,25.33,25.42,25.3,25.31,50400.0
2005-10-28 12:30:00,25.3,25.37,25.25,25.25,49800.0,25.3,25.37,25.25,25.25,49800.0
2005-10-28 13:00:00,25.25,25.61,25.25,25.49,132000.0,25.25,25.61,25.25,25.49,132000.0
2005-10-28 13:30:00,25.51,25.59,25.06,25.28,229000.0,25.51,25.59,25.06,25.28,229000.0
2005-10-28 14:00:00,25.27,25.4,25.24,25.28,71800.0,25.27,25.4,25.24,25.28,71800.0
2005-10-28 14:30:00,25.27,25.35,25.18,25.26,229000.0,25.27,25.35,25.18,25.26,229000.0
2005-10-28 15:00:00,25.25,25.28,25.13,25.18,167000.0,25.25,25.28,25.13,25.18,167000.0
2005-10-28 15:30:00,25.18,25.5,25.18,25.45,213000.0,25.18,25.5,25.18,25.45,213000.0
2005-10-31 09:30:00,25.51,25.9,25.31,25.81,259800.0,25.51,25.9,25.31,25.81,259800.0
2005-10-31 10:00:00,25.82,26.11,25.72,25.96,556400.0,25.82,26.11,25.72,25.96,556400.0
2005-10-31 10:30:00,25.96,26.2,25.84,25.98,802200.0,25.96,26.2,25.84,25.98,802200.0
2005-10-31 11:00:00,26.0,26.03,25.95,26.0,135400.0,26.0,26.03,25.95,26.0,135400.0
2005-10-31 11:30:00,26.0,26.32,26.0,26.22,166000.0,26.0,26.32,26.0,26.22,166000.0
2005-10-31 12:00:00,26.23,26.41,26.2,26.25,169800.0,26.23,26.41,26.2,26.25,169800.0
2005-10-31 12:30:00,26.25,26.5,26.25,26.48,159800.0,26.25,26.5,26.25,26.48,159800.0
2005-10-31 13:00:00,26.5,26.69,26.41,26.47,228600.0,26.5,26.69,26.41,26.47,228600.0
2005-10-31 13:30:00,26.47,26.48,26.25,26.25,179600.0,26.47,26.48,26.25,26.25,179600.0
2005-10-31 14:00:00,26.25,26.27,26.15,26.16,180000.0,26.25,26.27,26.15,26.16,180000.0
2005-10-31 14:30:00,26.16,26.25,26.15,26.23,127800.0,26.16,26.25,26.15,26.23,127800.0
2005-10-31 15:00:00,26.23,26.25,26.03,26.04,198400.0,26.23,26.25,26.03,26.04,198400.0
2005-10-31 15:30:00,26.06,26.14,25.95,26.02,270600.0,26.06,26.14,25.95,26.02,270600.0
2005-11-01 09:30:00,25.85,26.07,25.75,25.91,191600.0,25.85,26.07,25.75,25.91,191600.0
2005-11-01 10:00:00,25.88,26.0,25.82,25.88,124400.0,25.88,26.0,25.82,25.88,124400.0
2005-11-01 10:30:00,25.88,26.0,25.83,26.0,119800.0,25.88,26.0,25.83,26.0,119800.0
2005-11-01 11:00:00,25.99,25.99,25.8,25.8,56600.0,25.99,25.99,25.8,25.8,56600.0
2005-11-01 11:30:00,25.8,25.88,25.77,25.87,56200.0,25.8,25.88,25.77,25.87,56200.0
2005-11-01 12:00:00,25.86,25.93,25.83,25.83,44600.0,25.86,25.93,25.83,25.83,44600.0
2005-11-01 12:30:00,25.85,25.98,25.8,25.93,54200.0,25.85,25.98,25.8,25.93,54200.0
2005-11-01 13:00:00,25.94,26.19,25.94,26.07,137800.0,25.94,26.19,25.94,26.07,137800.0
2005-11-01 13:30:00,26.07,26.18,25.99,26.14,110400.0,26.07,26.18,25.99,26.14,110400.0
2005-11-01 14:00:00,26.14,26.5,26.14,26.33,284200.0,26.14,26.5,26.14,26.33,284200.0
2005-11-01 14:30:00,26.34,26.38,26.11,26.11,236000.0,26.34,26.38,26.11,26.11,236000.0
2005-11-01 15:00:00,26.13,26.21,26.03,26.09,302600.0,26.13,26.21,26.03,26.09,302600.0
2005-11-01 15:30:00,26.09,26.17,26.05,26.09,135600.0,26.09,26.17,26.05,26.09,135600.0
2005-11-02 09:30:00,26.14,26.25,26.0,26.18,380800.0,26.14,26.25,26.0,26.18,380800.0
2005-11-02 10:00:00,26.2,26.22,26.11,26.16,258800.0,26.2,26.22,26.11,26.16,258800.0
2005-11-02 10:30:00,26.16,26.24,26.1,26.21,170600.0,26.16,26.24,26.1,26.21,170600.0
2005-11-02 11:00:00,26.22,26.43,26.18,26.22,269000.0,26.22,26.43,26.18,26.22,269000.0
2005-11-02 11:30:00,26.22,26.28,26.2,26.27,166000.0,26.22,26.28,26.2,26.27,166000.0
2005-11-02 12:00:00,26.27,26.28,26.21,26.22,168200.0,26.27,26.28,26.21,26.22,168200.0
2005-11-02 12:30:00,26.24,26.31,26.21,26.22,197400.0,26.24,26.31,26.21,26.22,197400.0
2005-11-02 13:00:00,26.24,26.3,26.23,26.27,103200.0,26.24,26.3,26.23,26.27,103200.0
2005-11-02 13:30:00,26.27,26.35,26.27,26.3,45800.0,26.27,26.35,26.27,26.3,45800.0
2005-11-02 14:00:00,26.31,26.49,26.3,26.48,154400.0,26.31,26.49,26.3,26.48,154400.0
2005-11-02 14:30:00,26.46,26.98,26.44,26.57,389400.0,26.46,26.98,26.44,26.57,389400.0
2005-11-02 15:00:00,26.57,26.71,26.5,26.63,287400.0,26.57,26.71,26.5,26.63,287400.0
2005-11-02 15:30:00,26.64,26.82,26.6,26.75,383400.0,26.64,26.82,26.6,26.75,383400.0
2005-11-03 09:30:00,26.83,27.37,26.83,27.16,342200.0,26.83,27.37,26.83,27.16,342200.0
2005-11-03 10:00:00,27.16,27.5,27.15,27.29,156000.0,27.16,27.5,27.15,27.29,156000.0
2005-11-03 10:30:00,27.3,27.49,27.25,27.38,142800.0,27.3,27.49,27.25,27.38,142800.0
2005-11-03 11:00:00,27.38,27.66,27.38,27.55,265200.0,27.38,27.66,27.38,27.55,265200.0
2005-11-03 11:30:00,27.55,27.73,27.49,27.65,193000.0,27.55,27.73,27.49,27.65,193000.0
2005-11-03 12:00:00,27.65,27.9,27.65,27.82,269800.0,27.65,27.9,27.65,27.82,269800.0
2005-11-03 12:30:00,27.81,28.06,27.8,27.95,210200.0,27.81,28.06,27.8,27.95,210200.0
2005-11-03 13:00:00,27.94,28.03,27.89,28.0,166600.0,27.94,28.03,27.89,28.0,166600.0
2005-11-03 13:30:00,28.0,28.05,27.89,27.9,206800.0,28.0,28.05,27.89,27.9,206800.0
2005-11-03 14:00:00,27.9,27.93,27.59,27.62,188200.0,27.9,27.93,27.59,27.62,188200.0
2005-11-03 14:30:00,27.62,27.67,27.48,27.54,213400.0,27.62,27.67,27.48,27.54,213400.0
2005-11-03 15:00:00,27.54,27.54,27.25,27.34,302400.0,27.54,27.54,27.25,27.34,302400.0
2005-11-03 15:30:00,27.34,27.4,27.22,27.37,390800.0,27.34,27.4,27.22,27.37,390800.0
2005-11-04 09:30:00,27.48,27.49,27.03,27.27,220000.0,27.48,27.49,27.03,27.27,220000.0
2005-11-04 10:00:00,27.29,27.4,27.07,27.34,207200.0,27.29,27.4,27.07,27.34,207200.0
2005-11-04 10:30:00,27.36,27.44,27.18,27.38,115800.0,27.36,27.44,27.18,27.38,115800.0
2005-11-04 11:00:00,27.36,27.5,27.27,27.41,101400.0,27.36,27.5,27.27,27.41,101400.0
2005-11-04 11:30:00,27.41,27.41,27.11,27.14,76600.0,27.41,27.41,27.11,27.14,76600.0
2005-11-04 12:00:00,27.14,27.18,26.95,27.06,82800.0,27.14,27.18,26.95,27.06,82800.0
2005-11-04 12:30:00,27.06,27.17,27.05,27.16,48000.0,27.06,27.17,27.05,27.16,48000.0
2005-11-04 13:00:00,27.16,27.16,26.98,27.07,58600.0,27.16,27.16,26.98,27.07,58600.0
2005-11-04 13:30:00,27.05,27.09,26.99,27.07,64800.0,27.05,27.09,26.99,27.07,64800.0
2005-11-04 14:00:00,27.08,27.09,26.85,26.97,219200.0,27.08,27.09,26.85,26.97,219200.0
2005-11-04 14:30:00,26.96,27.05,26.81,26.84,111000.0,26.96,27.05,26.81,26.84,111000.0
2005-11-04 15:00:00,26.84,26.87,26.65,26.8,239200.0,26.84,26.87,26.65,26.8,239200.0
2005-11-04 15:30:00,26.79,26.98,26.72,26.81,270000.0,26.79,26.98,26.72,26.81,270000.0
2005-11-07 09:30:00,26.99,27.17,26.79,27.06,121000.0,26.99,27.17,26.79,27.06,121000.0
2005-11-07 10:00:00,27.06,27.21,26.57,26.67,200400.0,27.06,27.21,26.57,26.67,200400.0
2005-11-07 10:30:00,26.64,26.9,26.63,26.9,124200.0,26.64,26.9,26.63,26.9,124200.0
2005-11-07 11:00:00,26.9,26.9,26.75,26.78,46400.0,26.9,26.9,26.75,26.78,46400.0
2005-11-07 11:30:00,26.77,26.86,26.61,26.63,61000.0,26.77,26.86,26.61,26.63,61000.0
2005-11-07 12:00:00,26.61,26.74,26.61,26.74,59600.0,26.61,26.74,26.61,26.74,59600.0
2005-11-07 12:30:00,26.73,26.82,26.65,26.82,31600.0,26.73,26.82,26.65,26.82,31600.0
2005-11-07 13:00:00,26.81,26.91,26.8,26.88,29200.0,26.81,26.91,26.8,26.88,29200.0
2005-11-07 13:30:00,26.9,27.03,26.87,27.03,65400.0,26.9,27.03,26.87,27.03,65400.0
2005-11-07 14:00:00,27.0,27.12,26.96,27.12,30600.0,27.0,27.12,26.96,27.12,30600.0
2005-11-07 14:30:00,27.13,27.18,27.0,27.08,46800.0,27.13,27.18,27.0,27.08,46800.0
2005-11-07 15:00:00,27.09,27.09,26.86,26.86,63000.0,27.09,27.09,26.86,26.86,63000.0
2005-11-07 15:30:00,26.88,26.89,26.69,26.79,141400.0,26.88,26.89,26.69,26.79,141400.0
2005-11-08 09:30:00,26.74,26.77,26.08,26.21,239200.0,26.74,26.77,26.08,26.21,239200.0
2005-11-08 10:00:00,26.2,26.64,26.2,26.6,109000.0,26.2,26.64,26.2,26.6,109000.0
2005-11-08 10:30:00,26.56,26.63,26.45,26.49,85600.0,26.56,26.63,26.45,26.49,85600.0
2005-11-08 11:00:00,26.49,26.49,26.33,26.38,145200.0,26.49,26.49,26.33,26.38,145200.0
2005-11-08 11:30:00,26.4,26.4,26.29,26.34,87600.0,26.4,26.4,26.29,26.34,87600.0
2005-11-08 12:00:00,26.34,26.34,26.13,26.2,159000.0,26.34,26.34,26.13,26.2,159000.0
2005-11-08 12:30:00,26.2,26.25,26.18,26.22,137000.0,26.2,26.25,26.18,26.22,137000.0
2005-11-08 13:00:00,26.22,26.22,26.11,26.14,91600.0,26.22,26.22,26.11,26.14,91600.0
2005-11-08 13:30:00,26.16,26.25,26.15,26.23,94400.0,26.16,26.25,26.15,26.23,94400.0
2005-11-08 14:00:00,26.23,26.25,26.13,26.25,123600.0,26.23,26.25,26.13,26.25,123600.0
2005-11-08 14:30:00,26.25,26.28,26.14,26.15,96600.0,26.25,26.28,26.14,26.15,96600.0
2005-11-08 15:00:00,26.15,26.24,26.1,26.13,135000.0,26.15,26.24,26.1,26.13,135000.0
2005-11-08 15:30:00,26.12,26.14,26.0,26.0,212200.0,26.12,26.14,26.0,26.0,212200.0
2005-11-09 09:30:00,26.0,26.7,26.0,26.51,217200.0,26.0,26.7,26.0,26.51,217200.0
2005-11-09 10:00:00,26.51,26.55,26.29,26.54,149600.0,26.51,26.55,26.29,26.54,149600.0
2005-11-09 10:30:00,26.54,26.68,26.51,26.54,116000.0,26.54,26.68,26.51,26.54,116000.0
2005-11-09 11:00:00,26.54,26.6,26.46,26.47,68600.0,26.54,26.6,26.46,26.47,68600.0
2005-11-09 11:30:00,26.47,26.56,26.43,26.55,60000.0,26.47,26.56,26.43,26.55,60000.0
2005-11-09 12:00:00,26.55,26.7,26.52,26.68,45400.0,26.55,26.7,26.52,26.68,45400.0
2005-11-09 12:30:00,26.68,26.75,26.59,26.71,77800.0,26.68,26.75,26.59,26.71,77800.0
2005-11-09 13:00:00,26.72,26.85,26.72,26.8,87200.0,26.72,26.85,26.72,26.8,87200.0
2005-11-09 13:30:00,26.8,26.95,26.79,26.86,170600.0,26.8,26.95,26.79,26.86,170600.0
2005-11-09 14:00:00,26.86,26.88,26.77,26.83,60800.0,26.86,26.88,26.77,26.83,60800.0
2005-11-09 14:30:00,26.83,26.91,26.82,26.84,105000.0,26.83,26.91,26.82,26.84,105000.0
2005-11-09 15:00:00,26.83,26.92,26.82,26.9,148800.0,26.83,26.92,26.82,26.9,148800.0
2005-11-09 15:30:00,26.89,26.95,26.84,26.91,146200.0,26.89,26.95,26.84,26.91,146200.0
2005-11-10 09:30:00,26.9,26.9,26.65,26.84,118800.0,26.9,26.9,26.65,26.84,118800.0
2005-11-10 10:00:00,26.84,26.86,26.65,26.75,82600.0,26.84,26.86,26.65,26.75,82600.0
2005-11-10 10:30:00,26.74,26.8,26.66,26.73,61000.0,26.74,26.8,26.66,26.73,61000.0
2005-11-10 11:00:00,26.73,26.75,26.67,26.68,46200.0,26.73,26.75,26.67,26.68,46200.0
2005-11-10 11:30:00,26.67,26.7,26.66,26.68,59600.0,26.67,26.7,26.66,26.68,59600.0
2005-11-10 12:00:00,26.68,26.68,26.5,26.59,78800.0,26.68,26.68,26.5,26.59,78800.0
2005-11-10 12:30:00,26.59,26.69,26.57,26.69,101800.0,26.59,26.69,26.57,26.69,101800.0
2005-11-10 13:00:00,26.7,26.75,26.66,26.67,52400.0,26.7,26.75,26.66,26.67,52400.0
2005-11-10 13:30:00,26.67,26.85,26.67,26.7,94000.0,26.67,26.85,26.67,26.7,94000.0
2005-11-10 14:00:00,26.7,27.87,26.69,27.14,162200.0,26.7,27.87,26.69,27.14,162200.0
2005-11-10 14:30:00,27.13,27.33,27.08,27.3,226000.0,27.13,27.33,27.08,27.3,226000.0
2005-11-10 15:00:00,27.29,27.33,27.22,27.24,136400.0,27.29,27.33,27.22,27.24,136400.0
2005-11-10 15:30:00,27.25,27.3,27.11,27.27,145000.0,27.25,27.3,27.11,27.27,145000.0
2005-11-11 09:30:00,27.22,27.23,26.9,26.99,188000.0,27.22,27.23,26.9,26.99,188000.0
2005-11-11 10:00:00,27.01,27.13,26.75,26.79,151400.0,27.01,27.13,26.75,26.79,151400.0
2005-11-11 10:30:00,26.79,26.96,26.79,26.91,37600.0,26.79,26.96,26.79,26.91,37600.0
2005-11-11 11:00:00,26.91,26.93,26.85,26.88,33600.0,26.91,26.93,26.85,26.88,33600.0
2005-11-11 11:30:00,26.89,26.89,26.81,26.85,34400.0,26.89,26.89,26.81,26.85,34400.0
2005-11-11 12:00:00,26.82,26.85,26.8,26.84,18600.0,26.82,26.85,26.8,26.84,18600.0
2005-11-11 12:30:00,26.84,26.85,26.82,26.84,10400.0,26.84,26.85,26.82,26.84,10400.0
2005-11-11 13:00:00,26.84,26.85,26.75,26.79,29200.0,26.84,26.85,26.75,26.79,29200.0
2005-11-11 13:30:00,26.79,26.84,26.77,26.84,22400.0,26.79,26.84,26.77,26.84,22400.0
2005-11-11 14:00:00,26.85,26.95,26.8,26.93,26200.0,26.85,26.95,26.8,26.93,26200.0
2005-11-11 14:30:00,26.95,26.98,26.88,26.93,32600.0,26.95,26.98,26.88,26.93,32600.0
2005-11-11 15:00:00,26.94,26.97,26.86,26.93,52800.0,26.94,26.97,26.86,26.93,52800.0
2005-11-11 15:30:00,26.93,26.97,26.8,26.92,116800.0,26.93,26.97,26.8,26.92,116800.0
2005-11-14 09:30:00,26.88,27.45,26.86,27.42,179400.0,26.88,27.45,26.86,27.42,179400.0
2005-11-14 10:00:00,27.42,27.45,27.2,27.23,112000.0,27.42,27.45,27.2,27.23,112000.0
2005-11-14 10:30:00,27.24,27.25,27.02,27.03,90400.0,27.24,27.25,27.02,27.03,90400.0
2005-11-14 11:00:00,27.03,27.15,26.76,26.86,182200.0,27.03,27.15,26.76,26.86,182200.0
2005-11-14 11:30:00,26.88,26.89,26.59,26.71,192000.0,26.88,26.89,26.59,26.71,192000.0
2005-11-14 12:00:00,26.71,26.81,26.7,26.77,35400.0,26.71,26.81,26.7,26.77,35400.0
2005-11-14 12:30:00,26.76,26.78,26.7,26.7,125200.0,26.76,26.78,26.7,26.7,125200.0
2005-11-14 13:00:00,26.7,26.74,26.7,26.73,39000.0,26.7,26.74,26.7,26.73,39000.0
2005-11-14 13:30:00,26.73,26.73,26.7,26.73,46800.0,26.73,26.73,26.7,26.73,46800.0
2005-11-14 14:00:00,26.72,26.77,26.68,26.75,59400.0,26.72,26.77,26.68,26.75,59400.0
2005-11-14 14:30:00,26.75,26.8,26.7,26.75,83200.0,26.75,26.8,26.7,26.75,83200.0
2005-11-14 15:00:00,26.75,27.0,26.75,26.91,110800.0,26.75,27.0,26.75,26.91,110800.0
2005-11-14 15:30:00,26.92,27.01,26.91,27.0,89600.0,26.92,27.01,26.91,27.0,89600.0
2005-11-15 09:30:00,26.93,27.0,26.75,26.95,72200.0,26.93,27.0,26.75,26.95,72200.0
2005-11-15 10:00:00,26.95,27.0,26.68,26.82,126800.0,26.95,27.0,26.68,26.82,126800.0
2005-11-15 10:30:00,26.84,26.85,26.72,26.76,81400.0,26.84,26.85,26.72,26.76,81400.0
2005-11-15 11:00:00,26.77,26.89,26.64,26.89,67200.0,26.77,26.89,26.64,26.89,67200.0
2005-11-15 11:30:00,26.88,26.96,26.79,26.93,58400.0,26.88,26.96,26.79,26.93,58400.0
2005-11-15 12:00:00,26.94,27.05,26.89,27.05,60200.0,26.94,27.05,26.89,27.05,60200.0
2005-11-15 12:30:00,27.05,27.13,26.96,27.08,56200.0,27.05,27.13,26.96,27.08,56200.0
2005-11-15 13:00:00,27.09,27.12,27.04,27.09,38000.0,27.09,27.12,27.04,27.09,38000.0
2005-11-15 13:30:00,27.1,27.12,26.96,27.0,90400.0,27.1,27.12,26.96,27.0,90400.0
2005-11-15 14:00:00,27.0,27.03,26.91,26.93,103600.0,27.0,27.03,26.91,26.93,103600.0
2005-11-15 14:30:00,26.93,26.95,26.87,26.87,77600.0,26.93,26.95,26.87,26.87,77600.0
2005-11-15 15:00:00,26.87,26.91,26.63,26.68,118400.0,26.87,26.91,26.63,26.68,118400.0
2005-11-15 15:30:00,26.66,26.75,26.48,26.5,236600.0,26.66,26.75,26.48,26.5,236600.0
2005-11-16 09:30:00,26.5,26.92,26.5,26.81,156200.0,26.5,26.92,26.5,26.81,156200.0
2005-11-16 10:00:00,26.8,26.82,26.75,26.75,49600.0,26.8,26.82,26.75,26.75,49600.0
2005-11-16 10:30:00,26.76,26.8,26.56,26.64,80800.0,26.76,26.8,26.56,26.64,80800.0
2005-11-16 11:00:00,26.6,26.78,26.49,26.71,89000.0,26.6,26.78,26.49,26.71,89000.0
2005-11-16 11:30:00,26.73,27.09,26.73,26.92,107200.0,26.73,27.09,26.73,26.92,107200.0
2005-11-16 12:00:00,26.93,27.5,26.91,26.91,54600.0,26.93,27.5,26.91,26.91,54600.0
2005-11-16 12:30:00,26.91,26.91,26.8,26.81,16600.0,26.91,26.91,26.8,26.81,16600.0
2005-11-16 13:00:00,26.81,26.84,26.79,26.82,50600.0,26.81,26.84,26.79,26.82,50600.0
2005-11-16 13:30:00,26.83,26.85,26.77,26.85,65000.0,26.83,26.85,26.77,26.85,65000.0
2005-11-16 14:00:00,26.83,26.85,26.82,26.85,78000.0,26.83,26.85,26.82,26.85,78000.0
2005-11-16 14:30:00,26.84,26.95,26.83,26.9,153800.0,26.84,26.95,26.83,26.9,153800.0
2005-11-16 15:00:00,26.9,27.05,26.82,27.05,58600.0,26.9,27.05,26.82,27.05,58600.0
2005-11-16 15:30:00,27.05,27.2,26.95,27.15,243600.0,27.05,27.2,26.95,27.15,243600.0
2005-11-17 09:30:00,27.44,28.35,27.25,28.2,1444800.0,27.44,28.35,27.25,28.2,1444800.0
2005-11-17 10:00:00,28.2,28.21,27.93,28.01,662400.0,28.2,28.21,27.93,28.01,662400.0
2005-11-17 10:30:00,28.02,28.2,27.93,28.09,166200.0,28.02,28.2,27.93,28.09,166200.0
2005-11-17 11:00:00,28.09,28.17,28.03,28.09,204800.0,28.09,28.17,28.03,28.09,204800.0
2005-11-17 11:30:00,28.08,28.08,27.95,28.0,71600.0,28.08,28.08,27.95,28.0,71600.0
2005-11-17 12:00:00,28.01,28.2,27.96,28.18,127400.0,28.01,28.2,27.96,28.18,127400.0
2005-11-17 12:30:00,28.18,28.32,28.16,28.25,136000.0,28.18,28.32,28.16,28.25,136000.0
2005-11-17 13:00:00,28.24,28.27,28.18,28.2,114000.0,28.24,28.27,28.18,28.2,114000.0
2005-11-17 13:30:00,28.21,28.44,28.2,28.4,189600.0,28.21,28.44,28.2,28.4,189600.0
2005-11-17 14:00:00,28.39,28.49,28.31,28.33,205000.0,28.39,28.49,28.31,28.33,205000.0
2005-11-17 14:30:00,28.33,28.37,28.1,28.31,178800.0,28.33,28.37,28.1,28.31,178800.0
2005-11-17 15:00:00,28.32,28.43,28.32,28.36,193200.0,28.32,28.43,28.32,28.36,193200.0
2005-11-17 15:30:00,28.36,28.42,28.1,28.33,284000.0,28.36,28.42,28.1,28.33,284000.0
2005-11-18 09:30:00,27.72,27.72,27.28,27.48,762600.0,27.72,27.72,27.28,27.48,762600.0
2005-11-18 10:00:00,27.4,27.85,27.4,27.68,455200.0,27.4,27.85,27.4,27.68,455200.0
2005-11-18 10:30:00,27.66,27.66,27.37,27.45,162000.0,27.66,27.66,27.37,27.45,162000.0
2005-11-18 11:00:00,27.45,27.55,27.43,27.5,99400.0,27.45,27.55,27.43,27.5,99400.0
2005-11-18 11:30:00,27.5,27.51,27.45,27.5,111600.0,27.5,27.51,27.45,27.5,111600.0
2005-11-18 12:00:00,27.49,27.57,27.48,27.53,123000.0,27.49,27.57,27.48,27.53,123000.0
2005-11-18 12:30:00,27.53,27.54,27.43,27.44,72400.0,27.53,27.54,27.43,27.44,72400.0
2005-11-18 13:00:00,27.44,27.46,27.43,27.43,90200.0,27.44,27.46,27.43,27.43,90200.0
2005-11-18 13:30:00,27.43,27.54,27.43,27.5,93600.0,27.43,27.54,27.43,27.5,93600.0
2005-11-18 14:00:00,27.49,27.55,27.48,27.48,127200.0,27.49,27.55,27.48,27.48,127200.0
2005-11-18 14:30:00,27.49,27.5,27.42,27.47,146600.0,27.49,27.5,27.42,27.47,146600.0
2005-11-18 15:00:00,27.5,27.5,27.43,27.5,189000.0,27.5,27.5,27.43,27.5,189000.0
2005-11-18 15:30:00,27.5,27.57,27.46,27.54,321200.0,27.5,27.57,27.46,27.54,321200.0
2005-11-21 09:30:00,27.64,27.7,27.43,27.63,212000.0,27.64,27.7,27.43,27.63,212000.0
2005-11-21 10:00:00,27.64,28.02,27.61,27.81,164200.0,27.64,28.02,27.61,27.81,164200.0
2005-11-21 10:30:00,27.81,27.9,27.75,27.9,96800.0,27.81,27.9,27.75,27.9,96800.0
2005-11-21 11:00:00,27.89,27.89,27.75,27.76,88600.0,27.89,27.89,27.75,27.76,88600.0
2005-11-21 11:30:00,27.78,27.93,27.75,27.87,114200.0,27.78,27.93,27.75,27.87,114200.0
2005-11-21 12:00:00,27.88,27.92,27.85,27.88,43400.0,27.88,27.92,27.85,27.88,43400.0
2005-11-21 12:30:00,27.89,27.9,27.76,27.83,54800.0,27.89,27.9,27.76,27.83,54800.0
2005-11-21 13:00:00,27.83,27.85,27.81,27.83,21200.0,27.83,27.85,27.81,27.83,21200.0
2005-11-21 13:30:00,27.84,27.92,27.82,27.91,34200.0,27.84,27.92,27.82,27.91,34200.0
2005-11-21 14:00:00,27.91,27.91,27.75,27.88,112000.0,27.91,27.91,27.75,27.88,112000.0
2005-11-21 14:30:00,27.9,27.94,27.77,27.9,54000.0,27.9,27.94,27.77,27.9,54000.0
2005-11-21 15:00:00,27.9,28.12,27.88,28.08,124800.0,27.9,28.12,27.88,28.08,124800.0
2005-11-21 15:30:00,28.06,28.15,27.93,28.0,165600.0,28.06,28.15,27.93,28.0,165600.0
2005-11-22 09:30:00,27.88,27.93,27.4,27.68,208800.0,27.88,27.93,27.4,27.68,208800.0
2005-11-22 10:00:00,27.67,27.85,27.66,27.83,203200.0,27.67,27.85,27.66,27.83,203200.0
2005-11-22 10:30:00,27.83,28.11,27.79,27.9,112000.0,27.83,28.11,27.79,27.9,112000.0
2005-11-22 11:00:00,27.87,27.9,27.78,27.83,69800.0,27.87,27.9,27.78,27.83,69800.0
2005-11-22 11:30:00,27.83,27.88,27.81,27.83,19800.0,27.83,27.88,27.81,27.83,19800.0
2005-11-22 12:00:00,27.83,27.85,27.79,27.8,14800.0,27.83,27.85,27.79,27.8,14800.0
2005-11-22 12:30:00,27.78,27.78,27.71,27.72,23000.0,27.78,27.78,27.71,27.72,23000.0
2005-11-22 13:00:00,27.74,27.84,27.73,27.74,49800.0,27.74,27.84,27.73,27.74,49800.0
2005-11-22 13:30:00,27.73,27.75,27.55,27.61,63600.0,27.73,27.75,27.55,27.61,63600.0
2005-11-22 14:00:00,27.6,27.87,27.6,27.71,46400.0,27.6,27.87,27.6,27.71,46400.0
2005-11-22 14:30:00,27.71,27.88,27.59,27.85,105800.0,27.71,27.88,27.59,27.85,105800.0
2005-11-22 15:00:00,27.83,27.84,27.7,27.74,54000.0,27.83,27.84,27.7,27.74,54000.0
2005-11-22 15:30:00,27.74,27.88,27.73,27.77,159000.0,27.74,27.88,27.73,27.77,159000.0
2005-11-23 09:30:00,27.61,27.75,27.35,27.52,192400.0,27.61,27.75,27.35,27.52,192400.0
2005-11-23 10:00:00,27.52,27.75,27.5,27.57,84200.0,27.52,27.75,27.5,27.57,84200.0
2005-11-23 10:30:00,27.56,27.66,27.44,27.46,142600.0,27.56,27.66,27.44,27.46,142600.0
2005-11-23 11:00:00,27.46,27.52,27.43,27.49,163200.0,27.46,27.52,27.43,27.49,163200.0
2005-11-23 11:30:00,27.49,27.49,27.16,27.3,124800.0,27.49,27.49,27.16,27.3,124800.0
2005-11-23 12:00:00,27.3,27.36,27.17,27.23,82400.0,27.3,27.36,27.17,27.23,82400.0
2005-11-23 12:30:00,27.25,27.3,27.16,27.27,61600.0,27.25,27.3,27.16,27.27,61600.0
2005-11-23 13:00:00,27.24,27.27,27.23,27.23,107600.0,27.24,27.27,27.23,27.23,107600.0
2005-11-23 13:30:00,27.22,27.25,27.13,27.18,162400.0,27.22,27.25,27.13,27.18,162400.0
2005-11-23 14:00:00,27.17,27.26,27.17,27.25,107200.0,27.17,27.26,27.17,27.25,107200.0
2005-11-23 14:30:00,27.26,27.3,26.86,26.88,280000.0,27.26,27.3,26.86,26.88,280000.0
2005-11-23 15:00:00,26.86,27.17,26.85,27.04,218600.0,26.86,27.17,26.85,27.04,218600.0
2005-11-23 15:30:00,27.05,27.23,26.93,26.99,224200.0,27.05,27.23,26.93,26.99,224200.0
2005-11-25 09:30:00,26.95,27.34,26.93,27.16,137200.0,26.95,27.34,26.93,27.16,137200.0
2005-11-25 10:00:00,27.17,27.25,27.08,27.11,48000.0,27.17,27.25,27.08,27.11,48000.0
2005-11-25 10:30:00,27.1,27.18,27.05,27.15,14200.0,27.1,27.18,27.05,27.15,14200.0
2005-11-25 11:00:00,27.15,27.3,27.1,27.25,38400.0,27.15,27.3,27.1,27.25,38400.0
2005-11-25 11:30:00,27.27,27.35,27.26,27.32,24400.0,27.27,27.35,27.26,27.32,24400.0
2005-11-25 12:00:00,27.32,27.32,27.2,27.22,108200.0,27.32,27.32,27.2,27.22,108200.0
2005-11-25 12:30:00,27.22,27.25,27.1,27.16,38000.0,27.22,27.25,27.1,27.16,38000.0
2005-11-25 13:00:00,27.12,27.16,27.12,27.14,2200.0,27.12,27.16,27.12,27.14,2200.0
2005-11-25 13:30:00,27.14,27.14,27.14,27.14,0.0,27.14,27.14,27.14,27.14,0.0
2005-11-25 14:00:00,27.14,27.14,27.14,27.14,0.0,27.14,27.14,27.14,27.14,0.0
2005-11-25 14:30:00,27.14,27.14,27.14,27.14,0.0,27.14,27.14,27.14,27.14,0.0
2005-11-25 15:00:00,27.14,27.14,27.14,27.14,0.0,27.14,27.14,27.14,27.14,0.0
2005-11-28 09:30:00,27.09,27.2,26.52,26.66,290600.0,27.09,27.2,26.52,26.66,290600.0
2005-11-28 10:00:00,26.66,26.67,26.38,26.43,174400.0,26.66,26.67,26.38,26.43,174400.0
2005-11-28 10:30:00,26.41,26.76,26.33,26.66,166000.0,26.41,26.76,26.33,26.66,166000.0
2005-11-28 11:00:00,26.66,26.89,26.6,26.79,60400.0,26.66,26.89,26.6,26.79,60400.0
2005-11-28 11:30:00,26.79,26.83,26.75,26.75,31400.0,26.79,26.83,26.75,26.75,31400.0
2005-11-28 12:00:00,26.76,26.8,26.63,26.66,45800.0,26.76,26.8,26.63,26.66,45800.0
2005-11-28 12:30:00,26.66,26.69,26.41,26.42,74800.0,26.66,26.69,26.41,26.42,74800.0
2005-11-28 13:00:00,26.43,26.5,26.29,26.35,125400.0,26.43,26.5,26.29,26.35,125400.0
2005-11-28 13:30:00,26.35,26.35,26.25,26.3,114800.0,26.35,26.35,26.25,26.3,114800.0
2005-11-28 14:00:00,26.31,26.35,26.27,26.3,69600.0,26.31,26.35,26.27,26.3,69600.0
2005-11-28 14:30:00,26.3,26.31,26.21,26.24,153800.0,26.3,26.31,26.21,26.24,153800.0
2005-11-28 15:00:00,26.24,26.24,26.16,26.2,136400.0,26.24,26.24,26.16,26.2,136400.0
2005-11-28 15:30:00,26.18,26.21,25.89,26.04,302800.0,26.18,26.21,25.89,26.04,302800.0
2005-11-29 09:30:00,26.17,26.43,25.97,26.09,498000.0,26.17,26.43,25.97,26.09,498000.0
2005-11-29 10:00:00,26.11,26.38,26.1,26.33,274600.0,26.11,26.38,26.1,26.33,274600.0
2005-11-29 10:30:00,26.32,26.38,26.24,26.36,239000.0,26.32,26.38,26.24,26.36,239000.0
2005-11-29 11:00:00,26.38,26.6,26.36,26.56,267000.0,26.38,26.6,26.36,26.56,267000.0
2005-11-29 11:30:00,26.57,26.8,26.53,26.77,216000.0,26.57,26.8,26.53,26.77,216000.0
2005-11-29 12:00:00,26.77,26.83,26.66,26.69,163200.0,26.77,26.83,26.66,26.69,163200.0
2005-11-29 12:30:00,26.71,26.71,26.58,26.58,55800.0,26.71,26.71,26.58,26.58,55800.0
2005-11-29 13:00:00,26.58,26.7,26.58,26.59,72200.0,26.58,26.7,26.58,26.59,72200.0
2005-11-29 13:30:00,26.58,26.59,26.41,26.5,173800.0,26.58,26.59,26.41,26.5,173800.0
2005-11-29 14:00:00,26.49,26.52,26.42,26.5,82200.0,26.49,26.52,26.42,26.5,82200.0
2005-11-29 14:30:00,26.5,26.58,26.48,26.52,126200.0,26.5,26.58,26.48,26.52,126200.0
2005-11-29 15:00:00,26.53,26.54,26.4,26.48,223200.0,26.53,26.54,26.4,26.48,223200.0
2005-11-29 15:30:00,26.48,26.54,26.45,26.45,144800.0,26.48,26.54,26.45,26.45,144800.0
2005-11-30 09:30:00,26.58,26.96,26.57,26.7,210200.0,26.58,26.96,26.57,26.7,210200.0
2005-11-30 10:00:00,26.7,26.75,26.5,26.72,120600.0,26.7,26.75,26.5,26.72,120600.0
2005-11-30 10:30:00,26.7,26.7,26.42,26.54,157800.0,26.7,26.7,26.42,26.54,157800.0
2005-11-30 11:00:00,26.52,26.55,26.42,26.55,212800.0,26.52,26.55,26.42,26.55,212800.0
2005-11-30 11:30:00,26.55,26.55,26.4,26.41,129000.0,26.55,26.55,26.4,26.41,129000.0
2005-11-30 12:00:00,26.41,26.45,26.28,26.43,92800.0,26.41,26.45,26.28,26.43,92800.0
2005-11-30 12:30:00,26.43,26.55,26.35,26.53,82800.0,26.43,26.55,26.35,26.53,82800.0
2005-11-30 13:00:00,26.5,26.53,26.44,26.5,50600.0,26.5,26.53,26.44,26.5,50600.0
2005-11-30 13:30:00,26.49,26.5,26.44,26.47,30000.0,26.49,26.5,26.44,26.47,30000.0
2005-11-30 14:00:00,26.46,26.75,26.46,26.59,212000.0,26.46,26.75,26.46,26.59,212000.0
2005-11-30 14:30:00,26.6,26.61,26.5,26.54,140200.0,26.6,26.61,26.5,26.54,140200.0
2005-11-30 15:00:00,26.54,26.65,26.53,26.61,186400.0,26.54,26.65,26.53,26.61,186400.0
2005-11-30 15:30:00,26.6,26.62,26.34,26.46,178000.0,26.6,26.62,26.34,26.46,178000.0
2005-12-01 09:30:00,26.66,27.08,26.42,26.8,241800.0,26.66,27.08,26.42,26.8,241800.0
2005-12-01 10:00:00,26.81,26.88,26.6,26.7,143400.0,26.81,26.88,26.6,26.7,143400.0
2005-12-01 10:30:00,26.79,26.81,26.72,26.78,82400.0,26.79,26.81,26.72,26.78,82400.0
2005-12-01 11:00:00,26.77,26.83,26.74,26.78,115800.0,26.77,26.83,26.74,26.78,115800.0
2005-12-01 11:30:00,26.8,26.86,26.78,26.81,111800.0,26.8,26.86,26.78,26.81,111800.0
2005-12-01 12:00:00,26.81,26.83,26.73,26.75,140000.0,26.81,26.83,26.73,26.75,140000.0
2005-12-01 12:30:00,26.77,26.77,26.65,26.69,76600.0,26.77,26.77,26.65,26.69,76600.0
2005-12-01 13:00:00,26.69,26.7,26.58,26.59,123600.0,26.69,26.7,26.58,26.59,123600.0
2005-12-01 13:30:00,26.6,26.64,26.38,26.42,145200.0,26.6,26.64,26.38,26.42,145200.0
2005-12-01 14:00:00,26.4,26.45,26.32,26.39,116400.0,26.4,26.45,26.32,26.39,116400.0
2005-12-01 14:30:00,26.39,26.39,26.15,26.27,279800.0,26.39,26.39,26.15,26.27,279800.0
2005-12-01 15:00:00,26.27,26.38,26.25,26.36,156200.0,26.27,26.38,26.25,26.36,156200.0
2005-12-01 15:30:00,26.36,26.45,26.25,26.37,186600.0,26.36,26.45,26.25,26.37,186600.0
2005-12-02 09:30:00,26.29,26.42,26.11,26.27,109800.0,26.29,26.42,26.11,26.27,109800.0
2005-12-02 10:00:00,26.28,26.6,26.28,26.49,100600.0,26.28,26.6,26.28,26.49,100600.0
2005-12-02 10:30:00,26.5,26.74,26.49,26.56,70200.0,26.5,26.74,26.49,26.56,70200.0
2005-12-02 11:00:00,26.58,26.6,26.35,26.36,40200.0,26.58,26.6,26.35,26.36,40200.0
2005-12-02 11:30:00,26.36,26.45,26.26,26.3,40200.0,26.36,26.45,26.26,26.3,40200.0
2005-12-02 12:00:00,26.32,26.34,26.25,26.33,44400.0,26.32,26.34,26.25,26.33,44400.0
2005-12-02 12:30:00,26.31,26.35,26.22,26.22,67200.0,26.31,26.35,26.22,26.22,67200.0
2005-12-02 13:00:00,26.22,26.4,26.22,26.26,122200.0,26.22,26.4,26.22,26.26,122200.0
2005-12-02 13:30:00,26.27,26.35,26.19,26.24,58600.0,26.27,26.35,26.19,26.24,58600.0
2005-12-02 14:00:00,26.25,26.33,26.24,26.25,133200.0,26.25,26.33,26.24,26.25,133200.0
2005-12-02 14:30:00,26.25,26.27,26.19,26.2,52400.0,26.25,26.27,26.19,26.2,52400.0
2005-12-02 15:00:00,26.19,26.25,26.02,26.23,145200.0,26.19,26.25,26.02,26.23,145200.0
2005-12-02 15:30:00,26.21,26.21,26.04,26.15,300200.0,26.21,26.21,26.04,26.15,300200.0
2005-12-05 09:30:00,26.06,26.17,25.72,25.79,164800.0,26.06,26.17,25.72,25.79,164800.0
2005-12-05 10:00:00,25.79,25.98,25.79,25.89,131600.0,25.79,25.98,25.79,25.89,131600.0
2005-12-05 10:30:00,25.92,26.06,25.88,25.99,60000.0,25.92,26.06,25.88,25.99,60000.0
2005-12-05 11:00:00,26.0,26.17,25.98,26.1,78400.0,26.0,26.17,25.98,26.1,78400.0
2005-12-05 11:30:00,26.1,26.32,26.1,26.25,52200.0,26.1,26.32,26.1,26.25,52200.0
2005-12-05 12:00:00,26.25,26.27,26.2,26.22,64600.0,26.25,26.27,26.2,26.22,64600.0
2005-12-05 12:30:00,26.22,26.43,26.2,26.31,99400.0,26.22,26.43,26.2,26.31,99400.0
2005-12-05 13:00:00,26.31,26.38,26.25,26.26,49600.0,26.31,26.38,26.25,26.26,49600.0
2005-12-05 13:30:00,26.26,26.42,26.25,26.38,100600.0,26.26,26.42,26.25,26.38,100600.0
2005-12-05 14:00:00,26.38,26.39,26.14,26.33,169800.0,26.38,26.39,26.14,26.33,169800.0
2005-12-05 14:30:00,26.37,26.38,26.25,26.35,161600.0,26.37,26.38,26.25,26.35,161600.0
2005-12-05 15:00:00,26.34,26.56,26.25,26.54,253400.0,26.34,26.56,26.25,26.54,253400.0
2005-12-05 15:30:00,26.54,26.57,26.49,26.56,280600.0,26.54,26.57,26.49,26.56,280600.0
2005-12-06 09:30:00,26.55,26.83,26.5,26.77,121000.0,26.55,26.83,26.5,26.77,121000.0
2005-12-06 10:00:00,26.76,26.91,26.63,26.88,122200.0,26.76,26.91,26.63,26.88,122200.0
2005-12-06 10:30:00,26.91,27.0,26.78,26.9,189400.0,26.91,27.0,26.78,26.9,189400.0
2005-12-06 11:00:00,26.91,27.0,26.88,26.95,104800.0,26.91,27.0,26.88,26.95,104800.0
2005-12-06 11:30:00,26.97,27.0,26.88,26.95,131200.0,26.97,27.0,26.88,26.95,131200.0
2005-12-06 12:00:00,26.94,27.34,26.93,27.2,286200.0,26.94,27.34,26.93,27.2,286200.0
2005-12-06 12:30:00,27.25,27.4,27.22,27.39,152600.0,27.25,27.4,27.22,27.39,152600.0
2005-12-06 13:00:00,27.39,27.57,27.39,27.47,704600.0,27.39,27.57,27.39,27.47,704600.0
2005-12-06 13:30:00,27.45,27.58,27.45,27.53,99800.0,27.45,27.58,27.45,27.53,99800.0
2005-12-06 14:00:00,27.54,27.57,27.5,27.53,93000.0,27.54,27.57,27.5,27.53,93000.0
2005-12-06 14:30:00,27.52,27.58,27.5,27.5,257800.0,27.52,27.58,27.5,27.5,257800.0
2005-12-06 15:00:00,27.5,27.58,27.32,27.38,275800.0,27.5,27.58,27.32,27.38,275800.0
2005-12-06 15:30:00,27.38,27.42,27.25,27.25,308800.0,27.38,27.42,27.25,27.25,308800.0
2005-12-07 09:30:00,26.75,27.0,26.5,26.99,508000.0,26.75,27.0,26.5,26.99,508000.0
2005-12-07 10:00:00,26.96,26.96,26.65,26.79,201400.0,26.96,26.96,26.65,26.79,201400.0
2005-12-07 10:30:00,26.8,27.05,26.8,26.85,147000.0,26.8,27.05,26.8,26.85,147000.0
2005-12-07 11:00:00,26.86,26.93,26.83,26.89,103200.0,26.86,26.93,26.83,26.89,103200.0
2005-12-07 11:30:00,26.88,26.93,26.75,26.75,120000.0,26.88,26.93,26.75,26.75,120000.0
2005-12-07 12:00:00,26.75,26.78,26.7,26.75,126800.0,26.75,26.78,26.7,26.75,126800.0
2005-12-07 12:30:00,26.75,26.83,26.75,26.8,64600.0,26.75,26.83,26.75,26.8,64600.0
2005-12-07 13:00:00,26.8,26.84,26.78,26.8,54400.0,26.8,26.84,26.78,26.8,54400.0
2005-12-07 13:30:00,26.8,26.83,26.75,26.75,112200.0,26.8,26.83,26.75,26.75,112200.0
2005-12-07 14:00:00,26.75,26.84,26.73,26.81,99600.0,26.75,26.84,26.73,26.81,99600.0
2005-12-07 14:30:00,26.81,26.81,26.6,26.6,124000.0,26.81,26.81,26.6,26.6,124000.0
2005-12-07 15:00:00,26.61,26.75,26.61,26.72,130600.0,26.61,26.75,26.61,26.72,130600.0
2005-12-07 15:30:00,26.72,26.73,26.61,26.67,141000.0,26.72,26.73,26.61,26.67,141000.0
2005-12-08 09:30:00,26.55,26.67,26.2,26.41,200600.0,26.55,26.67,26.2,26.41,200600.0
2005-12-08 10:00:00,26.43,26.5,26.39,26.45,103200.0,26.43,26.5,26.39,26.45,103200.0
2005-12-08 10:30:00,26.45,26.45,26.35,26.38,54200.0,26.45,26.45,26.35,26.38,54200.0
2005-12-08 11:00:00,26.38,26.43,26.2,26.21,105000.0,26.38,26.43,26.2,26.21,105000.0
2005-12-08 11:30:00,26.22,26.25,26.07,26.14,84600.0,26.22,26.25,26.07,26.14,84600.0
2005-12-08 12:00:00,26.14,26.25,26.14,26.15,109800.0,26.14,26.25,26.14,26.15,109800.0
2005-12-08 12:30:00,26.15,26.27,26.15,26.24,65600.0,26.15,26.27,26.15,26.24,65600.0
2005-12-08 13:00:00,26.24,26.27,26.16,26.2,49800.0,26.24,26.27,26.16,26.2,49800.0
2005-12-08 13:30:00,26.2,26.26,26.1,26.18,47400.0,26.2,26.26,26.1,26.18,47400.0
2005-12-08 14:00:00,26.18,26.18,26.03,26.1,99800.0,26.18,26.18,26.03,26.1,99800.0
2005-12-08 14:30:00,26.09,26.09,25.93,26.0,101400.0,26.09,26.09,25.93,26.0,101400.0
2005-12-08 15:00:00,25.98,26.16,25.95,26.04,110200.0,25.98,26.16,25.95,26.04,110200.0
2005-12-08 15:30:00,26.05,26.25,26.04,26.21,94000.0,26.05,26.25,26.04,26.21,94000.0
2005-12-09 09:30:00,26.11,26.38,25.88,25.98,95000.0,26.11,26.38,25.88,25.98,95000.0
2005-12-09 10:00:00,25.97,26.07,25.82,25.83,140200.0,25.97,26.07,25.82,25.83,140200.0
2005-12-09 10:30:00,25.83,26.02,25.56,25.94,195400.0,25.83,26.02,25.56,25.94,195400.0
2005-12-09 11:00:00,25.95,26.07,25.8,25.9,101600.0,25.95,26.07,25.8,25.9,101600.0
2005-12-09 11:30:00,25.9,26.21,25.89,26.18,97400.0,25.9,26.21,25.89,26.18,97400.0
2005-12-09 12:00:00,26.17,26.24,26.15,26.18,33200.0,26.17,26.24,26.15,26.18,33200.0
2005-12-09 12:30:00,26.21,26.34,26.16,26.3,35400.0,26.21,26.34,26.16,26.3,35400.0
2005-12-09 13:00:00,26.33,26.36,26.27,26.32,50600.0,26.33,26.36,26.27,26.32,50600.0
2005-12-09 13:30:00,26.33,26.34,26.2,26.29,118200.0,26.33,26.34,26.2,26.29,118200.0
2005-12-09 14:00:00,26.3,26.84,26.3,26.49,173400.0,26.3,26.84,26.3,26.49,173400.0
2005-12-09 14:30:00,26.49,26.49,26.35,26.45,91600.0,26.49,26.49,26.35,26.45,91600.0
2005-12-09 15:00:00,26.45,26.45,26.3,26.44,66200.0,26.45,26.45,26.3,26.44,66200.0
2005-12-09 15:30:00,26.43,26.5,26.37,26.37,84200.0,26.43,26.5,26.37,26.37,84200.0
2005-12-12 09:30:00,26.53,26.63,26.27,26.36,137800.0,26.53,26.63,26.27,26.36,137800.0
2005-12-12 10:00:00,26.32,26.36,26.05,26.25,65400.0,26.32,26.36,26.05,26.25,65400.0
2005-12-12 10:30:00,26.26,26.32,26.17,26.28,40600.0,26.26,26.32,26.17,26.28,40600.0
2005-12-12 11:00:00,26.27,26.31,26.18,26.18,39200.0,26.27,26.31,26.18,26.18,39200.0
2005-12-12 11:30:00,26.2,26.22,26.07,26.08,69400.0,26.2,26.22,26.07,26.08,69400.0
2005-12-12 12:00:00,26.07,26.18,26.02,26.12,85400.0,26.07,26.18,26.02,26.12,85400.0
2005-12-12 12:30:00,26.11,26.17,26.07,26.1,24400.0,26.11,26.17,26.07,26.1,24400.0
2005-12-12 13:00:00,26.11,26.12,26.03,26.03,75400.0,26.11,26.12,26.03,26.03,75400.0
2005-12-12 13:30:00,26.03,26.14,26.03,26.09,89200.0,26.03,26.14,26.03,26.09,89200.0
2005-12-12 14:00:00,26.11,26.18,26.06,26.07,57400.0,26.11,26.18,26.06,26.07,57400.0
2005-12-12 14:30:00,26.07,26.18,26.07,26.17,48600.0,26.07,26.18,26.07,26.17,48600.0
2005-12-12 15:00:00,26.18,26.34,26.18,26.29,66600.0,26.18,26.34,26.18,26.29,66600.0
2005-12-12 15:30:00,26.28,26.37,26.22,26.29,60800.0,26.28,26.37,26.22,26.29,60800.0
2005-12-13 09:30:00,26.22,26.49,26.22,26.46,162800.0,26.22,26.49,26.22,26.46,162800.0
2005-12-13 10:00:00,26.46,26.49,26.1,26.18,163600.0,26.46,26.49,26.1,26.18,163600.0
2005-12-13 10:30:00,26.2,26.26,26.05,26.12,115600.0,26.2,26.26,26.05,26.12,115600.0
2005-12-13 11:00:00,26.11,26.14,25.98,26.13,72400.0,26.11,26.14,25.98,26.13,72400.0
2005-12-13 11:30:00,26.1,26.25,26.07,26.18,141800.0,26.1,26.25,26.07,26.18,141800.0
2005-12-13 12:00:00,26.15,26.15,26.03,26.04,64600.0,26.15,26.15,26.03,26.04,64600.0
2005-12-13 12:30:00,26.04,26.13,26.03,26.13,19600.0,26.04,26.13,26.03,26.13,19600.0
2005-12-13 13:00:00,26.11,26.18,26.08,26.16,18000.0,26.11,26.18,26.08,26.16,18000.0
2005-12-13 13:30:00,26.15,26.23,26.13,26.13,22000.0,26.15,26.23,26.13,26.13,22000.0
2005-12-13 14:00:00,26.13,26.48,26.05,26.35,82000.0,26.13,26.48,26.05,26.35,82000.0
2005-12-13 14:30:00,26.36,26.42,26.17,26.36,218800.0,26.36,26.42,26.17,26.36,218800.0
2005-12-13 15:00:00,26.36,26.45,26.22,26.22,117400.0,26.36,26.45,26.22,26.22,117400.0
2005-12-13 15:30:00,26.24,26.28,26.12,26.15,126000.0,26.24,26.28,26.12,26.15,126000.0
2005-12-14 09:30:00,26.23,26.29,26.09,26.19,76200.0,26.23,26.29,26.09,26.19,76200.0
2005-12-14 10:00:00,26.25,26.25,26.07,26.25,62800.0,26.25,26.25,26.07,26.25,62800.0
2005-12-14 10:30:00,26.21,26.24,26.1,26.15,96600.0,26.21,26.24,26.1,26.15,96600.0
2005-12-14 11:00:00,26.13,26.23,25.98,26.17,152400.0,26.13,26.23,25.98,26.17,152400.0
2005-12-14 11:30:00,26.17,26.38,26.11,26.29,72400.0,26.17,26.38,26.11,26.29,72400.0
2005-12-14 12:00:00,26.27,26.27,26.18,26.18,45800.0,26.27,26.27,26.18,26.18,45800.0
2005-12-14 12:30:00,26.18,26.29,26.16,26.25,78000.0,26.18,26.29,26.16,26.25,78000.0
2005-12-14 13:00:00,26.26,26.47,26.25,26.45,100400.0,26.26,26.47,26.25,26.45,100400.0
2005-12-14 13:30:00,26.46,26.98,26.43,26.72,304200.0,26.46,26.98,26.43,26.72,304200.0
2005-12-14 14:00:00,26.72,26.75,26.35,26.37,206000.0,26.72,26.75,26.35,26.37,206000.0
2005-12-14 14:30:00,26.37,26.69,26.37,26.43,238600.0,26.37,26.69,26.37,26.43,238600.0
2005-12-14 15:00:00,26.43,26.54,26.42,26.44,131800.0,26.43,26.54,26.42,26.44,131800.0
2005-12-14 15:30:00,26.44,26.45,26.33,26.39,130000.0,26.44,26.45,26.33,26.39,130000.0
2005-12-15 09:30:00,26.5,26.69,26.16,26.29,218000.0,26.5,26.69,26.16,26.29,218000.0
2005-12-15 10:00:00,26.3,26.4,26.13,26.16,63000.0,26.3,26.4,26.13,26.16,63000.0
2005-12-15 10:30:00,26.15,26.25,26.11,26.14,39200.0,26.15,26.25,26.11,26.14,39200.0
2005-12-15 11:00:00,26.14,26.32,26.07,26.29,43600.0,26.14,26.32,26.07,26.29,43600.0
2005-12-15 11:30:00,26.3,26.31,26.18,26.31,42400.0,26.3,26.31,26.18,26.31,42400.0
2005-12-15 12:00:00,26.31,26.33,26.27,26.27,21200.0,26.31,26.33,26.27,26.27,21200.0
2005-12-15 12:30:00,26.27,26.32,26.22,26.27,31400.0,26.27,26.32,26.22,26.27,31400.0
2005-12-15 13:00:00,26.29,26.29,26.18,26.23,56400.0,26.29,26.29,26.18,26.23,56400.0
2005-12-15 13:30:00,26.23,26.27,26.15,26.23,62800.0,26.23,26.27,26.15,26.23,62800.0
2005-12-15 14:00:00,26.25,26.28,26.19,26.24,33200.0,26.25,26.28,26.19,26.24,33200.0
2005-12-15 14:30:00,26.21,26.21,26.11,26.15,51800.0,26.21,26.21,26.11,26.15,51800.0
2005-12-15 15:00:00,26.14,26.27,26.14,26.17,43600.0,26.14,26.27,26.14,26.17,43600.0
2005-12-15 15:30:00,26.17,26.31,26.17,26.26,87400.0,26.17,26.31,26.17,26.26,87400.0
2005-12-16 09:30:00,26.25,26.7,26.24,26.69,338400.0,26.25,26.7,26.24,26.69,338400.0
2005-12-16 10:00:00,26.67,26.88,26.65,26.74,157600.0,26.67,26.88,26.65,26.74,157600.0
2005-12-16 10:30:00,26.71,26.93,26.64,26.83,110200.0,26.71,26.93,26.64,26.83,110200.0
2005-12-16 11:00:00,26.83,26.85,26.62,26.68,463800.0,26.83,26.85,26.62,26.68,463800.0
2005-12-16 11:30:00,26.68,26.72,26.58,26.67,58400.0,26.68,26.72,26.58,26.67,58400.0
2005-12-16 12:00:00,26.67,26.81,26.64,26.75,25400.0,26.67,26.81,26.64,26.75,25400.0
2005-12-16 12:30:00,26.74,26.79,26.64,26.69,36400.0,26.74,26.79,26.64,26.69,36400.0
2005-12-16 13:00:00,26.7,26.72,26.65,26.67,19600.0,26.7,26.72,26.65,26.67,19600.0
2005-12-16 13:30:00,26.67,26.75,26.66,26.71,33600.0,26.67,26.75,26.66,26.71,33600.0
2005-12-16 14:00:00,26.68,26.86,26.68,26.77,90000.0,26.68,26.86,26.68,26.77,90000.0
2005-12-16 14:30:00,26.77,26.79,26.67,26.71,96800.0,26.77,26.79,26.67,26.71,96800.0
2005-12-16 15:00:00,26.7,26.72,26.63,26.7,97000.0,26.7,26.72,26.63,26.7,97000.0
2005-12-16 15:30:00,26.7,26.7,26.63,26.65,171400.0,26.7,26.7,26.63,26.65,171400.0
2005-12-19 09:30:00,26.75,27.0,26.62,26.76,188600.0,26.75,27.0,26.62,26.76,188600.0
2005-12-19 10:00:00,26.75,27.05,26.74,26.95,243400.0,26.75,27.05,26.74,26.95,243400.0
2005-12-19 10:30:00,26.95,27.06,26.93,27.02,82600.0,26.95,27.06,26.93,27.02,82600.0
2005-12-19 11:00:00,27.0,27.01,26.93,26.93,80800.0,27.0,27.01,26.93,26.93,80800.0
2005-12-19 11:30:00,26.95,27.05,26.95,27.05,101200.0,26.95,27.05,26.95,27.05,101200.0
2005-12-19 12:00:00,27.04,27.05,26.86,26.88,86800.0,27.04,27.05,26.86,26.88,86800.0
2005-12-19 12:30:00,26.89,26.89,26.77,26.88,31800.0,26.89,26.89,26.77,26.88,31800.0
2005-12-19 13:00:00,26.88,26.89,26.64,26.81,129200.0,26.88,26.89,26.64,26.81,129200.0
2005-12-19 13:30:00,26.81,26.83,26.68,26.74,118600.0,26.81,26.83,26.68,26.74,118600.0
2005-12-19 14:00:00,26.7,26.75,26.66,26.7,206000.0,26.7,26.75,26.66,26.7,206000.0
2005-12-19 14:30:00,26.7,26.84,26.5,26.58,199600.0,26.7,26.84,26.5,26.58,199600.0
2005-12-19 15:00:00,26.58,26.79,26.35,26.47,254400.0,26.58,26.79,26.35,26.47,254400.0
2005-12-19 15:30:00,26.46,26.46,26.17,26.27,424000.0,26.46,26.46,26.17,26.27,424000.0
2005-12-20 09:30:00,26.5,26.87,26.37,26.87,178600.0,26.5,26.87,26.37,26.87,178600.0
2005-12-20 10:00:00,26.86,26.86,26.52,26.6,147200.0,26.86,26.86,26.52,26.6,147200.0
2005-12-20 10:30:00,26.6,26.99,26.6,26.86,171800.0,26.6,26.99,26.6,26.86,171800.0
2005-12-20 11:00:00,26.86,26.99,26.86,26.87,79800.0,26.86,26.99,26.86,26.87,79800.0
2005-12-20 11:30:00,26.87,26.92,26.74,26.75,46600.0,26.87,26.92,26.74,26.75,46600.0
2005-12-20 12:00:00,26.75,27.08,26.73,27.02,94000.0,26.75,27.08,26.73,27.02,94000.0
2005-12-20 12:30:00,27.02,27.02,26.86,27.0,57400.0,27.02,27.02,26.86,27.0,57400.0
2005-12-20 13:00:00,27.02,27.05,26.97,27.03,48200.0,27.02,27.05,26.97,27.03,48200.0
2005-12-20 13:30:00,27.03,27.05,26.95,27.05,68400.0,27.03,27.05,26.95,27.05,68400.0
2005-12-20 14:00:00,27.06,27.22,26.98,27.2,109400.0,27.06,27.22,26.98,27.2,109400.0
2005-12-20 14:30:00,27.18,27.34,27.11,27.18,241200.0,27.18,27.34,27.11,27.18,241200.0
2005-12-20 15:00:00,27.18,27.2,27.04,27.12,233000.0,27.18,27.2,27.04,27.12,233000.0
2005-12-20 15:30:00,27.14,27.33,27.1,27.3,258200.0,27.14,27.33,27.1,27.3,258200.0
2005-12-21 09:30:00,27.33,27.8,27.22,27.64,254200.0,27.33,27.8,27.22,27.64,254200.0
2005-12-21 10:00:00,27.63,27.86,27.61,27.82,190400.0,27.63,27.86,27.61,27.82,190400.0
2005-12-21 10:30:00,27.82,27.84,27.63,27.8,142000.0,27.82,27.84,27.63,27.8,142000.0
2005-12-21 11:00:00,27.8,27.82,27.7,27.75,81200.0,27.8,27.82,27.7,27.75,81200.0
2005-12-21 11:30:00,27.75,27.81,27.68,27.79,108000.0,27.75,27.81,27.68,27.79,108000.0
2005-12-21 12:00:00,27.79,27.83,27.67,27.83,69400.0,27.79,27.83,27.67,27.83,69400.0
2005-12-21 12:30:00,27.82,27.91,27.82,27.84,116000.0,27.82,27.91,27.82,27.84,116000.0
2005-12-21 13:00:00,27.84,27.85,27.74,27.75,73400.0,27.84,27.85,27.74,27.75,73400.0
2005-12-21 13:30:00,27.74,27.75,27.69,27.71,86600.0,27.74,27.75,27.69,27.71,86600.0
2005-12-21 14:00:00,27.69,27.8,27.67,27.79,90600.0,27.69,27.8,27.67,27.79,90600.0
2005-12-21 14:30:00,27.79,27.83,27.68,27.74,196800.0,27.79,27.83,27.68,27.74,196800.0
2005-12-21 15:00:00,27.74,27.74,27.65,27.66,116000.0,27.74,27.74,27.65,27.66,116000.0
2005-12-21 15:30:00,27.66,27.77,27.65,27.73,171400.0,27.66,27.77,27.65,27.73,171400.0
2005-12-22 09:30:00,27.84,28.04,27.68,27.96,112000.0,27.84,28.04,27.68,27.96,112000.0
2005-12-22 10:00:00,28.0,28.0,27.81,27.97,40400.0,28.0,28.0,27.81,27.97,40400.0
2005-12-22 10:30:00,27.97,27.99,27.72,27.88,63600.0,27.97,27.99,27.72,27.88,63600.0
2005-12-22 11:00:00,27.86,27.87,27.72,27.81,42000.0,27.86,27.87,27.72,27.81,42000.0
2005-12-22 11:30:00,27.8,27.89,27.77,27.85,65400.0,27.8,27.89,27.77,27.85,65400.0
2005-12-22 12:00:00,27.86,27.96,27.86,27.93,57800.0,27.86,27.96,27.86,27.93,57800.0
2005-12-22 12:30:00,27.93,27.98,27.88,27.97,51200.0,27.93,27.98,27.88,27.97,51200.0
2005-12-22 13:00:00,27.97,28.0,27.96,27.99,59800.0,27.97,28.0,27.96,27.99,59800.0
2005-12-22 13:30:00,28.0,28.15,27.99,28.11,145800.0,28.0,28.15,27.99,28.11,145800.0
2005-12-22 14:00:00,28.13,28.15,28.03,28.06,47800.0,28.13,28.15,28.03,28.06,47800.0
2005-12-22 14:30:00,28.06,28.25,28.06,28.13,127200.0,28.06,28.25,28.06,28.13,127200.0
2005-12-22 15:00:00,28.15,28.22,28.13,28.2,110800.0,28.15,28.22,28.13,28.2,110800.0
2005-12-22 15:30:00,28.21,28.44,28.16,28.4,301600.0,28.21,28.44,28.16,28.4,301600.0
2005-12-23 09:30:00,28.46,28.95,28.35,28.8,350200.0,28.46,28.95,28.35,28.8,350200.0
2005-12-23 10:00:00,28.79,28.88,28.55,28.65,321200.0,28.79,28.88,28.55,28.65,321200.0
2005-12-23 10:30:00,28.65,28.8,28.6,28.68,133000.0,28.65,28.8,28.6,28.68,133000.0
2005-12-23 11:00:00,28.68,28.85,28.68,28.81,133800.0,28.68,28.85,28.68,28.81,133800.0
2005-12-23 11:30:00,28.81,28.85,28.78,28.81,79800.0,28.81,28.85,28.78,28.81,79800.0
2005-12-23 12:00:00,28.8,28.82,28.63,28.67,58800.0,28.8,28.82,28.63,28.67,58800.0
2005-12-23 12:30:00,28.68,28.79,28.62,28.79,39000.0,28.68,28.79,28.62,28.79,39000.0
2005-12-23 13:00:00,28.79,28.79,28.73,28.73,32400.0,28.79,28.79,28.73,28.73,32400.0
2005-12-23 13:30:00,28.73,28.78,28.68,28.71,28200.0,28.73,28.78,28.68,28.71,28200.0
2005-12-23 14:00:00,28.71,28.75,28.7,28.73,34600.0,28.71,28.75,28.7,28.73,34600.0
2005-12-23 14:30:00,28.74,28.83,28.72,28.82,65600.0,28.74,28.83,28.72,28.82,65600.0
2005-12-23 15:00:00,28.81,28.88,28.79,28.84,104800.0,28.81,28.88,28.79,28.84,104800.0
2005-12-23 15:30:00,28.84,28.93,28.83,28.93,131400.0,28.84,28.93,28.83,28.93,131400.0
2005-12-27 09:30:00,28.86,29.1,28.75,28.92,126600.0,28.86,29.1,28.75,28.92,126600.0
2005-12-27 10:00:00,28.93,28.98,28.8,28.97,86000.0,28.93,28.98,28.8,28.97,86000.0
2005-12-27 10:30:00,28.94,28.99,28.82,28.85,69400.0,28.94,28.99,28.82,28.85,69400.0
2005-12-27 11:00:00,28.85,28.89,28.73,28.84,112600.0,28.85,28.89,28.73,28.84,112600.0
2005-12-27 11:30:00,28.83,28.83,28.23,28.25,232600.0,28.83,28.83,28.23,28.25,232600.0
2005-12-27 12:00:00,28.27,28.27,28.0,28.1,141600.0,28.27,28.27,28.0,28.1,141600.0
2005-12-27 12:30:00,28.08,28.2,27.94,27.97,94200.0,28.08,28.2,27.94,27.97,94200.0
2005-12-27 13:00:00,27.97,28.23,27.91,28.14,97400.0,27.97,28.23,27.91,28.14,97400.0
2005-12-27 13:30:00,28.11,28.11,27.98,28.05,62800.0,28.11,28.11,27.98,28.05,62800.0
2005-12-27 14:00:00,28.05,28.28,28.03,28.28,46000.0,28.05,28.28,28.03,28.28,46000.0
2005-12-27 14:30:00,28.28,28.32,28.17,28.18,32800.0,28.28,28.32,28.17,28.18,32800.0
2005-12-27 15:00:00,28.17,28.3,28.15,28.25,71200.0,28.17,28.3,28.15,28.25,71200.0
2005-12-27 15:30:00,28.24,28.36,28.15,28.2,96000.0,28.24,28.36,28.15,28.2,96000.0
2005-12-28 09:30:00,28.35,28.36,27.98,28.19,74400.0,28.35,28.36,27.98,28.19,74400.0
2005-12-28 10:00:00,28.19,28.25,28.03,28.18,69600.0,28.19,28.25,28.03,28.18,69600.0
2005-12-28 10:30:00,28.18,28.34,28.0,28.03,51600.0,28.18,28.34,28.0,28.03,51600.0
2005-12-28 11:00:00,28.05,28.28,28.04,28.28,37800.0,28.05,28.28,28.04,28.28,37800.0
2005-12-28 11:30:00,28.3,28.31,28.06,28.17,33000.0,28.3,28.31,28.06,28.17,33000.0
2005-12-28 12:00:00,28.17,28.54,28.11,28.36,131400.0,28.17,28.54,28.11,28.36,131400.0
2005-12-28 12:30:00,28.37,28.4,28.29,28.31,85600.0,28.37,28.4,28.29,28.31,85600.0
2005-12-28 13:00:00,28.33,28.38,28.29,28.32,31200.0,28.33,28.38,28.29,28.32,31200.0
2005-12-28 13:30:00,28.31,28.4,28.27,28.36,32200.0,28.31,28.4,28.27,28.36,32200.0
2005-12-28 14:00:00,28.36,28.47,28.28,28.37,32200.0,28.36,28.47,28.28,28.37,32200.0
2005-12-28 14:30:00,28.37,28.49,28.33,28.34,52000.0,28.37,28.49,28.33,28.34,52000.0
2005-12-28 15:00:00,28.35,28.38,28.33,28.38,67200.0,28.35,28.38,28.33,28.38,67200.0
2005-12-28 15:30:00,28.39,28.39,28.25,28.26,131400.0,28.39,28.39,28.25,28.26,131400.0
2005-12-29 09:30:00,28.39,28.39,28.23,28.28,56200.0,28.39,28.39,28.23,28.28,56200.0
2005-12-29 10:00:00,28.28,28.51,28.28,28.47,62200.0,28.28,28.51,28.28,28.47,62200.0
2005-12-29 10:30:00,28.5,28.68,28.4,28.66,107400.0,28.5,28.68,28.4,28.66,107400.0
2005-12-29 11:00:00,28.64,28.65,28.55,28.63,42600.0,28.64,28.65,28.55,28.63,42600.0
2005-12-29 11:30:00,28.63,28.81,28.63,28.72,66200.0,28.63,28.81,28.63,28.72,66200.0
2005-12-29 12:00:00,28.71,28.79,28.65,28.78,57000.0,28.71,28.79,28.65,28.78,57000.0
2005-12-29 12:30:00,28.77,28.99,28.75,28.9,54000.0,28.77,28.99,28.75,28.9,54000.0
2005-12-29 13:00:00,28.93,28.98,28.8,28.85,26400.0,28.93,28.98,28.8,28.85,26400.0
2005-12-29 13:30:00,28.87,28.97,28.84,28.92,279200.0,28.87,28.97,28.84,28.92,279200.0
2005-12-29 14:00:00,28.92,29.09,28.87,29.04,55400.0,28.92,29.09,28.87,29.04,55400.0
2005-12-29 14:30:00,29.01,29.25,29.0,29.11,241400.0,29.01,29.25,29.0,29.11,241400.0
2005-12-29 15:00:00,29.12,29.2,29.05,29.18,172400.0,29.12,29.2,29.05,29.18,172400.0
2005-12-29 15:30:00,29.18,29.19,29.0,29.03,285000.0,29.18,29.19,29.0,29.03,285000.0
2005-12-30 09:30:00,28.93,28.93,28.53,28.68,105000.0,28.93,28.93,28.53,28.68,105000.0
2005-12-30 10:00:00,28.65,28.7,28.55,28.61,116400.0,28.65,28.7,28.55,28.61,116400.0
2005-12-30 10:30:00,28.6,28.7,28.6,28.61,46400.0,28.6,28.7,28.6,28.61,46400.0
2005-12-30 11:00:00,28.61,28.68,28.6,28.64,80600.0,28.61,28.68,28.6,28.64,80600.0
2005-12-30 11:30:00,28.64,28.67,28.55,28.56,28000.0,28.64,28.67,28.55,28.56,28000.0
2005-12-30 12:00:00,28.56,28.7,28.55,28.6,39400.0,28.56,28.7,28.55,28.6,39400.0
2005-12-30 12:30:00,28.6,28.63,28.6,28.6,13000.0,28.6,28.63,28.6,28.6,13000.0
2005-12-30 13:00:00,28.61,28.61,28.58,28.59,52000.0,28.61,28.61,28.58,28.59,52000.0
2005-12-30 13:30:00,28.59,28.69,28.58,28.63,26400.0,28.59,28.69,28.58,28.63,26400.0
2005-12-30 14:00:00,28.63,28.67,28.62,28.63,28200.0,28.63,28.67,28.62,28.63,28200.0
2005-12-30 14:30:00,28.61,28.7,28.6,28.68,51600.0,28.61,28.7,28.6,28.68,51600.0
2005-12-30 15:00:00,28.69,28.7,28.61,28.63,68000.0,28.69,28.7,28.61,28.63,68000.0
2005-12-30 15:30:00,28.63,28.7,28.56,28.6,168400.0,28.63,28.7,28.56,28.6,168400.0
2006-01-03 09:30:00,28.86,30.94,28.35,30.79,1980800.0,28.86,30.94,28.35,30.79,1980800.0
2006-01-03 10:00:00,30.83,30.97,30.17,30.2,1023000.0,30.83,30.97,30.17,30.2,1023000.0
2006-01-03 10:30:00,30.2,30.6,30.11,30.47,564400.0,30.2,30.6,30.11,30.47,564400.0
2006-01-03 11:00:00,30.5,30.6,30.1,30.5,603800.0,30.5,30.6,30.1,30.5,603800.0
2006-01-03 11:30:00,30.5,30.79,30.42,30.61,448000.0,30.5,30.79,30.42,30.61,448000.0
2006-01-03 12:00:00,30.61,30.64,30.1,30.23,225400.0,30.61,30.64,30.1,30.23,225400.0
2006-01-03 12:30:00,30.23,30.35,30.1,30.21,140200.0,30.23,30.35,30.1,30.21,140200.0
2006-01-03 13:00:00,30.23,30.58,30.22,30.52,249200.0,30.23,30.58,30.22,30.52,249200.0
2006-01-03 13:30:00,30.51,30.8,30.39,30.7,186200.0,30.51,30.8,30.39,30.7,186200.0
2006-01-03 14:00:00,30.69,30.86,30.65,30.7,352800.0,30.69,30.86,30.65,30.7,352800.0
2006-01-03 14:30:00,30.78,31.04,30.74,30.97,366000.0,30.78,31.04,30.74,30.97,366000.0
2006-01-03 15:00:00,30.98,31.13,30.83,31.13,511000.0,30.98,31.13,30.83,31.13,511000.0
2006-01-03 15:30:00,31.08,31.2,30.89,30.9,749200.0,31.08,31.2,30.89,30.9,749200.0
2006-01-04 09:30:00,30.68,31.37,30.65,30.95,375000.0,30.68,31.37,30.65,30.95,375000.0
2006-01-04 10:00:00,30.98,31.7,30.96,31.6,363600.0,30.98,31.7,30.96,31.6,363600.0
2006-01-04 10:30:00,31.61,31.95,31.4,31.93,317200.0,31.61,31.95,31.4,31.93,317200.0
2006-01-04 11:00:00,31.93,32.0,31.64,31.8,253000.0,31.93,32.0,31.64,31.8,253000.0
2006-01-04 11:30:00,31.8,31.92,31.59,31.59,205600.0,31.8,31.92,31.59,31.59,205600.0
2006-01-04 12:00:00,31.61,31.63,31.41,31.49,148200.0,31.61,31.63,31.41,31.49,148200.0
2006-01-04 12:30:00,31.48,31.58,31.42,31.47,137200.0,31.48,31.58,31.42,31.47,137200.0
2006-01-04 13:00:00,31.47,31.71,31.45,31.65,115600.0,31.47,31.71,31.45,31.65,115600.0
2006-01-04 13:30:00,31.66,31.9,31.59,31.84,120200.0,31.66,31.9,31.59,31.84,120200.0
2006-01-04 14:00:00,31.85,31.85,31.66,31.75,87800.0,31.85,31.85,31.66,31.75,87800.0
2006-01-04 14:30:00,31.74,31.88,31.7,31.77,117200.0,31.74,31.88,31.7,31.77,117200.0
2006-01-04 15:00:00,31.77,31.93,31.66,31.84,156200.0,31.77,31.93,31.66,31.84,156200.0
2006-01-04 15:30:00,31.84,31.92,31.75,31.87,239400.0,31.84,31.92,31.75,31.87,239400.0
2006-01-05 09:30:00,32.05,32.12,31.88,32.01,528200.0,32.05,32.12,31.88,32.01,528200.0
2006-01-05 10:00:00,32.0,32.24,31.95,32.18,482800.0,32.0,32.24,31.95,32.18,482800.0
2006-01-05 10:30:00,32.18,32.25,32.08,32.18,132400.0,32.18,32.25,32.08,32.18,132400.0
2006-01-05 11:00:00,32.18,32.23,32.05,32.1,158400.0,32.18,32.23,32.05,32.1,158400.0
2006-01-05 11:30:00,32.1,32.21,32.09,32.21,112600.0,32.1,32.21,32.09,32.21,112600.0
2006-01-05 12:00:00,32.18,32.23,32.18,32.19,112200.0,32.18,32.23,32.18,32.19,112200.0
2006-01-05 12:30:00,32.19,32.19,31.97,32.01,240400.0,32.19,32.19,31.97,32.01,240400.0
2006-01-05 13:00:00,32.01,32.15,31.99,32.1,105200.0,32.01,32.15,31.99,32.1,105200.0
2006-01-05 13:30:00,32.1,32.15,32.07,32.13,40400.0,32.1,32.15,32.07,32.13,40400.0
2006-01-05 14:00:00,32.15,32.15,31.99,32.09,182800.0,32.15,32.15,31.99,32.09,182800.0
2006-01-05 14:30:00,32.08,32.15,32.03,32.15,158000.0,32.08,32.15,32.03,32.15,158000.0
2006-01-05 15:00:00,32.13,32.25,32.1,32.22,197400.0,32.13,32.25,32.1,32.22,197400.0
2006-01-05 15:30:00,32.22,32.24,32.1,32.11,351000.0,32.22,32.24,32.1,32.11,351000.0
2006-01-06 09:30:00,32.24,32.24,31.7,31.89,201000.0,32.24,32.24,31.7,31.89,201000.0
2006-01-06 10:00:00,31.86,31.86,31.61,31.68,335200.0,31.86,31.86,31.61,31.68,335200.0
2006-01-06 10:30:00,31.68,31.82,31.68,31.81,172800.0,31.68,31.82,31.68,31.81,172800.0
2006-01-06 11:00:00,31.81,31.89,31.79,31.85,274800.0,31.81,31.89,31.79,31.85,274800.0
2006-01-06 11:30:00,31.85,31.93,31.81,31.85,399600.0,31.85,31.93,31.81,31.85,399600.0
2006-01-06 12:00:00,31.85,31.88,31.81,31.85,233200.0,31.85,31.88,31.81,31.85,233200.0
2006-01-06 12:30:00,31.84,31.85,31.83,31.84,79400.0,31.84,31.85,31.83,31.84,79400.0
2006-01-06 13:00:00,31.85,31.88,31.78,31.84,154000.0,31.85,31.88,31.78,31.84,154000.0
2006-01-06 13:30:00,31.84,31.88,31.8,31.88,163400.0,31.84,31.88,31.8,31.88,163400.0
2006-01-06 14:00:00,31.88,31.93,31.86,31.9,203000.0,31.88,31.93,31.86,31.9,203000.0
2006-01-06 14:30:00,31.9,32.0,31.8,31.99,125200.0,31.9,32.0,31.8,31.99,125200.0
2006-01-06 15:00:00,31.99,32.05,31.96,32.05,214000.0,31.99,32.05,31.96,32.05,214000.0
2006-01-06 15:30:00,32.05,32.22,32.04,32.09,246400.0,32.05,32.22,32.04,32.09,246400.0
2006-01-09 09:30:00,32.0,32.2,31.83,32.17,227600.0,32.0,32.2,31.83,32.17,227600.0
2006-01-09 10:00:00,32.16,32.17,32.02,32.15,86000.0,32.16,32.17,32.02,32.15,86000.0
2006-01-09 10:30:00,32.15,32.2,32.06,32.13,115000.0,32.15,32.2,32.06,32.13,115000.0
2006-01-09 11:00:00,32.09,32.18,32.0,32.16,78800.0,32.09,32.18,32.0,32.16,78800.0
2006-01-09 11:30:00,32.16,32.2,32.09,32.2,114800.0,32.16,32.2,32.09,32.2,114800.0
2006-01-09 12:00:00,32.2,32.2,32.17,32.17,89800.0,32.2,32.2,32.17,32.17,89800.0
2006-01-09 12:30:00,32.18,32.2,32.12,32.17,34000.0,32.18,32.2,32.12,32.17,34000.0
2006-01-09 13:00:00,32.16,32.18,32.09,32.12,87200.0,32.16,32.18,32.09,32.12,87200.0
2006-01-09 13:30:00,32.1,32.14,31.99,32.04,131600.0,32.1,32.14,31.99,32.04,131600.0
2006-01-09 14:00:00,32.05,32.08,31.88,31.92,148600.0,32.05,32.08,31.88,31.92,148600.0
2006-01-09 14:30:00,31.92,31.95,31.59,31.82,266800.0,31.92,31.95,31.59,31.82,266800.0
2006-01-09 15:00:00,31.81,31.85,31.53,31.61,209600.0,31.81,31.85,31.53,31.61,209600.0
2006-01-09 15:30:00,31.61,31.9,31.57,31.78,214600.0,31.61,31.9,31.57,31.78,214600.0
2006-01-10 09:30:00,31.73,31.75,31.02,31.12,370000.0,31.73,31.75,31.02,31.12,370000.0
2006-01-10 10:00:00,31.13,31.59,31.05,31.5,251800.0,31.13,31.59,31.05,31.5,251800.0
2006-01-10 10:30:00,31.48,31.58,31.38,31.4,146000.0,31.48,31.58,31.38,31.4,146000.0
2006-01-10 11:00:00,31.41,31.96,31.3,31.81,193400.0,31.41,31.96,31.3,31.81,193400.0
2006-01-10 11:30:00,31.79,32.35,31.79,32.18,450000.0,31.79,32.35,31.79,32.18,450000.0
2006-01-10 12:00:00,32.19,32.41,32.06,32.09,276200.0,32.19,32.41,32.06,32.09,276200.0
2006-01-10 12:30:00,32.09,32.12,31.97,31.98,129800.0,32.09,32.12,31.97,31.98,129800.0
2006-01-10 13:00:00,31.98,32.08,31.98,32.07,82600.0,31.98,32.08,31.98,32.07,82600.0
2006-01-10 13:30:00,32.07,32.08,31.9,32.0,70000.0,32.07,32.08,31.9,32.0,70000.0
2006-01-10 14:00:00,31.99,32.12,31.98,31.99,66200.0,31.99,32.12,31.98,31.99,66200.0
2006-01-10 14:30:00,31.98,32.13,31.96,32.09,129000.0,31.98,32.13,31.96,32.09,129000.0
2006-01-10 15:00:00,32.08,32.1,32.01,32.08,76200.0,32.08,32.1,32.01,32.08,76200.0
2006-01-10 15:30:00,32.09,32.12,31.73,31.77,423800.0,32.09,32.12,31.73,31.77,423800.0
2006-01-11 09:30:00,29.75,29.81,29.25,29.55,1925200.0,29.75,29.81,29.25,29.55,1925200.0
2006-01-11 10:00:00,29.54,29.55,28.44,28.56,1521400.0,29.54,29.55,28.44,28.56,1521400.0
2006-01-11 10:30:00,28.57,28.84,28.28,28.72,875200.0,28.57,28.84,28.28,28.72,875200.0
2006-01-11 11:00:00,28.72,28.89,28.59,28.68,661600.0,28.72,28.89,28.59,28.68,661600.0
2006-01-11 11:30:00,28.69,29.25,28.65,29.1,594400.0,28.69,29.25,28.65,29.1,594400.0
2006-01-11 12:00:00,29.09,29.15,28.94,29.14,280800.0,29.09,29.15,28.94,29.14,280800.0
2006-01-11 12:30:00,29.14,29.53,29.11,29.31,736800.0,29.14,29.53,29.11,29.31,736800.0
2006-01-11 13:00:00,29.35,29.5,29.08,29.2,195800.0,29.35,29.5,29.08,29.2,195800.0
2006-01-11 13:30:00,29.2,29.36,29.17,29.35,86600.0,29.2,29.36,29.17,29.35,86600.0
2006-01-11 14:00:00,29.35,29.57,29.33,29.47,270000.0,29.35,29.57,29.33,29.47,270000.0
2006-01-11 14:30:00,29.47,29.52,29.3,29.45,250600.0,29.47,29.52,29.3,29.45,250600.0
2006-01-11 15:00:00,29.44,29.53,29.43,29.5,199200.0,29.44,29.53,29.43,29.5,199200.0
2006-01-11 15:30:00,29.5,29.54,28.98,29.11,460000.0,29.5,29.54,28.98,29.11,460000.0
2006-01-12 09:30:00,28.8,30.02,28.78,29.86,362400.0,28.8,30.02,28.78,29.86,362400.0
2006-01-12 10:00:00,29.83,29.92,29.54,29.69,245000.0,29.83,29.92,29.54,29.69,245000.0
2006-01-12 10:30:00,29.71,29.75,29.66,29.7,145400.0,29.71,29.75,29.66,29.7,145400.0
2006-01-12 11:00:00,29.68,29.73,29.38,29.52,170600.0,29.68,29.73,29.38,29.52,170600.0
2006-01-12 11:30:00,29.52,29.63,29.47,29.59,79600.0,29.52,29.63,29.47,29.59,79600.0
2006-01-12 12:00:00,29.59,29.67,29.59,29.63,116000.0,29.59,29.67,29.59,29.63,116000.0
2006-01-12 12:30:00,29.64,29.7,29.63,29.65,67800.0,29.64,29.7,29.63,29.65,67800.0
2006-01-12 13:00:00,29.64,29.65,29.38,29.41,66400.0,29.64,29.65,29.38,29.41,66400.0
2006-01-12 13:30:00,29.43,29.48,29.13,29.2,40600.0,29.43,29.48,29.13,29.2,40600.0
2006-01-12 14:00:00,29.15,29.24,29.0,29.05,125600.0,29.15,29.24,29.0,29.05,125600.0
2006-01-12 14:30:00,29.03,29.13,28.95,29.06,98400.0,29.03,29.13,28.95,29.06,98400.0
2006-01-12 15:00:00,29.03,29.31,29.0,29.31,156000.0,29.03,29.31,29.0,29.31,156000.0
2006-01-12 15:30:00,29.31,29.39,29.25,29.35,204000.0,29.31,29.39,29.25,29.35,204000.0
2006-01-13 09:30:00,29.25,29.49,29.25,29.49,106200.0,29.25,29.49,29.25,29.49,106200.0
2006-01-13 10:00:00,29.49,29.59,29.4,29.5,147600.0,29.49,29.59,29.4,29.5,147600.0
2006-01-13 10:30:00,29.53,29.68,29.43,29.52,83600.0,29.53,29.68,29.43,29.52,83600.0
2006-01-13 11:00:00,29.52,29.53,29.43,29.49,50600.0,29.52,29.53,29.43,29.49,50600.0
2006-01-13 11:30:00,29.49,29.5,29.3,29.4,81800.0,29.49,29.5,29.3,29.4,81800.0
2006-01-13 12:00:00,29.41,29.45,29.37,29.4,49400.0,29.41,29.45,29.37,29.4,49400.0
2006-01-13 12:30:00,29.4,29.41,29.25,29.34,35400.0,29.4,29.41,29.25,29.34,35400.0
2006-01-13 13:00:00,29.34,29.43,29.26,29.43,39400.0,29.34,29.43,29.26,29.43,39400.0
2006-01-13 13:30:00,29.45,29.52,29.29,29.31,30800.0,29.45,29.52,29.29,29.31,30800.0
2006-01-13 14:00:00,29.31,29.37,29.15,29.22,89400.0,29.31,29.37,29.15,29.22,89400.0
2006-01-13 14:30:00,29.22,29.28,29.19,29.24,38600.0,29.22,29.28,29.19,29.24,38600.0
2006-01-13 15:00:00,29.21,29.23,29.08,29.16,153400.0,29.21,29.23,29.08,29.16,153400.0
2006-01-13 15:30:00,29.14,29.23,29.06,29.16,150000.0,29.14,29.23,29.06,29.16,150000.0
2006-01-17 09:30:00,29.05,29.21,28.78,29.07,133800.0,29.05,29.21,28.78,29.07,133800.0
2006-01-17 10:00:00,29.07,29.12,28.78,28.9,126600.0,29.07,29.12,28.78,28.9,126600.0
2006-01-17 10:30:00,28.89,28.97,28.85,28.88,50800.0,28.89,28.97,28.85,28.88,50800.0
2006-01-17 11:00:00,28.88,28.93,28.8,28.93,97000.0,28.88,28.93,28.8,28.93,97000.0
2006-01-17 11:30:00,28.91,28.93,28.86,28.91,19400.0,28.91,28.93,28.86,28.91,19400.0
2006-01-17 12:00:00,28.91,28.93,28.81,28.84,56200.0,28.91,28.93,28.81,28.84,56200.0
2006-01-17 12:30:00,28.82,28.85,28.81,28.82,15200.0,28.82,28.85,28.81,28.82,15200.0
2006-01-17 13:00:00,28.81,28.82,28.77,28.8,57200.0,28.81,28.82,28.77,28.8,57200.0
2006-01-17 13:30:00,28.79,28.88,28.79,28.87,50800.0,28.79,28.88,28.79,28.87,50800.0
2006-01-17 14:00:00,28.88,28.98,28.83,28.85,41200.0,28.88,28.98,28.83,28.85,41200.0
2006-01-17 14:30:00,28.84,28.93,28.82,28.93,43800.0,28.84,28.93,28.82,28.93,43800.0
2006-01-17 15:00:00,28.93,28.93,28.86,28.9,72600.0,28.93,28.93,28.86,28.9,72600.0
2006-01-17 15:30:00,28.9,28.95,28.85,28.85,157400.0,28.9,28.95,28.85,28.85,157400.0
2006-01-18 09:30:00,28.1,28.87,28.1,28.81,360800.0,28.1,28.87,28.1,28.81,360800.0
2006-01-18 10:00:00,28.85,29.2,28.83,29.18,292400.0,28.85,29.2,28.83,29.18,292400.0
2006-01-18 10:30:00,29.16,29.42,29.01,29.4,130600.0,29.16,29.42,29.01,29.4,130600.0
2006-01-18 11:00:00,29.39,29.42,29.15,29.18,115200.0,29.39,29.42,29.15,29.18,115200.0
2006-01-18 11:30:00,29.18,29.18,28.9,29.04,115600.0,29.18,29.18,28.9,29.04,115600.0
2006-01-18 12:00:00,29.04,29.16,28.97,29.07,145000.0,29.04,29.16,28.97,29.07,145000.0
2006-01-18 12:30:00,29.06,29.15,29.05,29.08,41000.0,29.06,29.15,29.05,29.08,41000.0
2006-01-18 13:00:00,29.08,29.11,29.03,29.03,90000.0,29.08,29.11,29.03,29.03,90000.0
2006-01-18 13:30:00,29.0,29.16,28.95,29.13,125400.0,29.0,29.16,28.95,29.13,125400.0
2006-01-18 14:00:00,29.14,29.4,29.05,29.3,120400.0,29.14,29.4,29.05,29.3,120400.0
2006-01-18 14:30:00,29.3,29.35,29.05,29.08,89600.0,29.3,29.35,29.05,29.08,89600.0
2006-01-18 15:00:00,29.11,29.16,29.06,29.15,108600.0,29.11,29.16,29.06,29.15,108600.0
2006-01-18 15:30:00,29.15,29.3,28.99,29.15,362000.0,29.15,29.3,28.99,29.15,362000.0
2006-01-19 09:30:00,29.36,29.85,29.27,29.48,412000.0,29.36,29.85,29.27,29.48,412000.0
2006-01-19 10:00:00,29.48,29.5,29.45,29.5,259800.0,29.48,29.5,29.45,29.5,259800.0
2006-01-19 10:30:00,29.5,29.6,29.44,29.53,341200.0,29.5,29.6,29.44,29.53,341200.0
2006-01-19 11:00:00,29.54,29.54,29.33,29.5,175400.0,29.54,29.54,29.33,29.5,175400.0
2006-01-19 11:30:00,29.51,29.54,29.48,29.5,228600.0,29.51,29.54,29.48,29.5,228600.0
2006-01-19 12:00:00,29.5,29.54,29.48,29.53,120600.0,29.5,29.54,29.48,29.53,120600.0
2006-01-19 12:30:00,29.53,29.79,29.52,29.74,292000.0,29.53,29.79,29.52,29.74,292000.0
2006-01-19 13:00:00,29.75,29.88,29.69,29.84,767800.0,29.75,29.88,29.69,29.84,767800.0
2006-01-19 13:30:00,29.84,29.96,29.82,29.92,287000.0,29.84,29.96,29.82,29.92,287000.0
2006-01-19 14:00:00,29.93,29.93,29.61,29.7,339000.0,29.93,29.93,29.61,29.7,339000.0
2006-01-19 14:30:00,29.68,29.78,29.65,29.75,226000.0,29.68,29.78,29.65,29.75,226000.0
2006-01-19 15:00:00,29.75,29.8,29.74,29.75,556400.0,29.75,29.8,29.74,29.75,556400.0
2006-01-19 15:30:00,29.75,29.88,29.68,29.75,728400.0,29.75,29.88,29.68,29.75,728400.0
2006-01-20 09:30:00,30.41,31.28,30.4,31.11,2405600.0,30.41,31.28,30.4,31.11,2405600.0
2006-01-20 10:00:00,31.11,31.85,31.07,31.28,1494800.0,31.11,31.85,31.07,31.28,1494800.0
2006-01-20 10:30:00,31.25,31.4,30.85,31.14,788000.0,31.25,31.4,30.85,31.14,788000.0
2006-01-20 11:00:00,31.14,31.46,30.96,31.34,495800.0,31.14,31.46,30.96,31.34,495800.0
2006-01-20 11:30:00,31.34,31.4,31.01,31.1,369400.0,31.34,31.4,31.01,31.1,369400.0
2006-01-20 12:00:00,31.08,31.25,31.08,31.25,168400.0,31.08,31.25,31.08,31.25,168400.0
2006-01-20 12:30:00,31.23,31.25,31.08,31.13,343400.0,31.23,31.25,31.08,31.13,343400.0
2006-01-20 13:00:00,31.14,31.14,30.85,30.97,405200.0,31.14,31.14,30.85,30.97,405200.0
2006-01-20 13:30:00,30.98,30.99,30.88,30.9,189800.0,30.98,30.99,30.88,30.9,189800.0
2006-01-20 14:00:00,30.91,31.1,30.88,31.07,373000.0,30.91,31.1,30.88,31.07,373000.0
2006-01-20 14:30:00,31.06,31.22,30.93,30.94,358000.0,31.06,31.22,30.93,30.94,358000.0
2006-01-20 15:00:00,30.95,31.06,30.92,31.04,417200.0,30.95,31.06,30.92,31.04,417200.0
2006-01-20 15:30:00,31.03,31.13,30.79,30.79,596000.0,31.03,31.13,30.79,30.79,596000.0
2006-01-23 09:30:00,30.74,31.24,29.59,29.68,455800.0,30.74,31.24,29.59,29.68,455800.0
2006-01-23 10:00:00,29.67,30.16,29.53,30.07,357000.0,29.67,30.16,29.53,30.07,357000.0
2006-01-23 10:30:00,30.04,30.04,29.75,29.93,104400.0,30.04,30.04,29.75,29.93,104400.0
2006-01-23 11:00:00,29.94,30.29,29.93,30.06,108400.0,29.94,30.29,29.93,30.06,108400.0
2006-01-23 11:30:00,30.06,30.1,29.92,30.02,110800.0,30.06,30.1,29.92,30.02,110800.0
2006-01-23 12:00:00,29.99,30.03,29.96,30.02,75200.0,29.99,30.03,29.96,30.02,75200.0
2006-01-23 12:30:00,30.02,30.03,29.92,30.0,90200.0,30.02,30.03,29.92,30.0,90200.0
2006-01-23 13:00:00,30.0,30.25,30.0,30.13,100600.0,30.0,30.25,30.0,30.13,100600.0
2006-01-23 13:30:00,30.15,30.18,30.06,30.13,32800.0,30.15,30.18,30.06,30.13,32800.0
2006-01-23 14:00:00,30.14,30.35,30.14,30.28,84600.0,30.14,30.35,30.14,30.28,84600.0
2006-01-23 14:30:00,30.29,30.8,30.25,30.35,235800.0,30.29,30.8,30.25,30.35,235800.0
2006-01-23 15:00:00,30.36,30.61,30.21,30.38,298600.0,30.36,30.61,30.21,30.38,298600.0
2006-01-23 15:30:00,30.39,30.62,30.35,30.45,297200.0,30.39,30.62,30.35,30.45,297200.0
2006-01-24 09:30:00,30.0,30.96,29.99,30.77,374200.0,30.0,30.96,29.99,30.77,374200.0
2006-01-24 10:00:00,30.75,30.81,30.15,30.3,453400.0,30.75,30.81,30.15,30.3,453400.0
2006-01-24 10:30:00,30.3,30.75,30.13,30.35,435600.0,30.3,30.75,30.13,30.35,435600.0
2006-01-24 11:00:00,30.4,30.56,30.01,30.11,447600.0,30.4,30.56,30.01,30.11,447600.0
2006-01-24 11:30:00,30.09,30.32,30.0,30.25,300400.0,30.09,30.32,30.0,30.25,300400.0
2006-01-24 12:00:00,30.23,30.32,30.17,30.24,73400.0,30.23,30.32,30.17,30.24,73400.0
2006-01-24 12:30:00,30.24,30.35,30.18,30.32,58000.0,30.24,30.35,30.18,30.32,58000.0
2006-01-24 13:00:00,30.33,30.42,30.2,30.23,109400.0,30.33,30.42,30.2,30.23,109400.0
2006-01-24 13:30:00,30.22,30.25,30.15,30.22,48000.0,30.22,30.25,30.15,30.22,48000.0
2006-01-24 14:00:00,30.22,30.34,30.19,30.3,105600.0,30.22,30.34,30.19,30.3,105600.0
2006-01-24 14:30:00,30.29,30.32,30.21,30.25,53200.0,30.29,30.32,30.21,30.25,53200.0
2006-01-24 15:00:00,30.23,30.6,30.23,30.52,185600.0,30.23,30.6,30.23,30.52,185600.0
2006-01-24 15:30:00,30.55,30.62,30.41,30.44,118800.0,30.55,30.62,30.41,30.44,118800.0
2006-01-25 09:30:00,30.7,31.23,30.45,31.1,266000.0,30.7,31.23,30.45,31.1,266000.0
2006-01-25 10:00:00,31.11,31.5,30.9,31.07,370600.0,31.11,31.5,30.9,31.07,370600.0
2006-01-25 10:30:00,31.02,31.18,30.91,31.03,154400.0,31.02,31.18,30.91,31.03,154400.0
2006-01-25 11:00:00,31.03,31.27,31.0,31.11,123600.0,31.03,31.27,31.0,31.11,123600.0
2006-01-25 11:30:00,31.07,31.17,30.94,31.04,103200.0,31.07,31.17,30.94,31.04,103200.0
2006-01-25 12:00:00,31.01,31.04,30.6,30.66,179400.0,31.01,31.04,30.6,30.66,179400.0
2006-01-25 12:30:00,30.65,30.91,30.54,30.77,113400.0,30.65,30.91,30.54,30.77,113400.0
2006-01-25 13:00:00,30.75,30.98,30.73,30.98,86200.0,30.75,30.98,30.73,30.98,86200.0
2006-01-25 13:30:00,30.97,31.01,30.88,30.89,79800.0,30.97,31.01,30.88,30.89,79800.0
2006-01-25 14:00:00,30.88,31.07,30.86,31.0,105000.0,30.88,31.07,30.86,31.0,105000.0
2006-01-25 14:30:00,30.98,31.12,30.94,31.0,91200.0,30.98,31.12,30.94,31.0,91200.0
2006-01-25 15:00:00,31.0,31.11,30.91,31.05,102400.0,31.0,31.11,30.91,31.05,102400.0
2006-01-25 15:30:00,31.04,31.24,31.04,31.08,341400.0,31.04,31.24,31.04,31.08,341400.0
2006-01-26 09:30:00,31.3,31.57,31.16,31.5,211800.0,31.3,31.57,31.16,31.5,211800.0
2006-01-26 10:00:00,31.49,31.55,31.35,31.38,234800.0,31.49,31.55,31.35,31.38,234800.0
2006-01-26 10:30:00,31.38,31.42,31.1,31.25,141800.0,31.38,31.42,31.1,31.25,141800.0
2006-01-26 11:00:00,31.25,31.25,31.18,31.22,55200.0,31.25,31.25,31.18,31.22,55200.0
2006-01-26 11:30:00,31.23,31.65,31.23,31.58,131200.0,31.23,31.65,31.23,31.58,131200.0
2006-01-26 12:00:00,31.58,31.73,31.5,31.51,114400.0,31.58,31.73,31.5,31.51,114400.0
2006-01-26 12:30:00,31.56,31.56,31.36,31.43,57400.0,31.56,31.56,31.36,31.43,57400.0
2006-01-26 13:00:00,31.41,31.65,31.41,31.64,64000.0,31.41,31.65,31.41,31.64,64000.0
2006-01-26 13:30:00,31.63,31.73,31.59,31.68,134400.0,31.63,31.73,31.59,31.68,134400.0
2006-01-26 14:00:00,31.67,31.88,31.64,31.84,138600.0,31.67,31.88,31.64,31.84,138600.0
2006-01-26 14:30:00,31.84,32.2,31.81,32.19,250200.0,31.84,32.2,31.81,32.19,250200.0
2006-01-26 15:00:00,32.14,32.22,31.97,32.07,248800.0,32.14,32.22,31.97,32.07,248800.0
2006-01-26 15:30:00,32.06,32.06,31.82,31.86,197200.0,32.06,32.06,31.82,31.86,197200.0
2006-01-27 09:30:00,32.04,32.21,31.68,32.21,165200.0,32.04,32.21,31.68,32.21,165200.0
2006-01-27 10:00:00,32.21,32.9,32.0,32.25,398800.0,32.21,32.9,32.0,32.25,398800.0
2006-01-27 10:30:00,32.24,32.52,31.62,31.79,186000.0,32.24,32.52,31.62,31.79,186000.0
2006-01-27 11:00:00,31.8,31.85,31.68,31.76,73400.0,31.8,31.85,31.68,31.76,73400.0
2006-01-27 11:30:00,31.74,31.75,31.43,31.65,95200.0,31.74,31.75,31.43,31.65,95200.0
2006-01-27 12:00:00,31.65,31.7,31.48,31.56,51600.0,31.65,31.7,31.48,31.56,51600.0
2006-01-27 12:30:00,31.56,31.6,31.44,31.56,37400.0,31.56,31.6,31.44,31.56,37400.0
2006-01-27 13:00:00,31.55,31.65,31.53,31.6,56600.0,31.55,31.65,31.53,31.6,56600.0
2006-01-27 13:30:00,31.61,31.65,31.36,31.36,42200.0,31.61,31.65,31.36,31.36,42200.0
2006-01-27 14:00:00,31.37,31.51,31.34,31.51,96600.0,31.37,31.51,31.34,31.51,96600.0
2006-01-27 14:30:00,31.5,31.63,31.5,31.57,71200.0,31.5,31.63,31.5,31.57,71200.0
2006-01-27 15:00:00,31.57,31.68,31.54,31.65,104400.0,31.57,31.68,31.54,31.65,104400.0
2006-01-27 15:30:00,31.66,31.89,31.61,31.76,179400.0,31.66,31.89,31.61,31.76,179400.0
2006-01-30 09:30:00,31.84,31.84,31.43,31.68,87600.0,31.84,31.84,31.43,31.68,87600.0
2006-01-30 10:00:00,31.66,31.75,31.61,31.64,89800.0,31.66,31.75,31.61,31.64,89800.0
2006-01-30 10:30:00,31.64,31.67,31.52,31.59,94400.0,31.64,31.67,31.52,31.59,94400.0
2006-01-30 11:00:00,31.57,31.65,31.53,31.59,72400.0,31.57,31.65,31.53,31.59,72400.0
2006-01-30 11:30:00,31.56,31.6,31.56,31.59,47200.0,31.56,31.6,31.56,31.59,47200.0
2006-01-30 12:00:00,31.58,31.71,31.58,31.67,60400.0,31.58,31.71,31.58,31.67,60400.0
2006-01-30 12:30:00,31.68,31.83,31.62,31.64,80400.0,31.68,31.83,31.62,31.64,80400.0
2006-01-30 13:00:00,31.62,31.65,31.6,31.64,49400.0,31.62,31.65,31.6,31.64,49400.0
2006-01-30 13:30:00,31.64,31.66,31.6,31.64,38600.0,31.64,31.66,31.6,31.64,38600.0
2006-01-30 14:00:00,31.65,31.66,31.61,31.64,44400.0,31.65,31.66,31.61,31.64,44400.0
2006-01-30 14:30:00,31.64,31.65,31.5,31.52,120600.0,31.64,31.65,31.5,31.52,120600.0
2006-01-30 15:00:00,31.52,31.64,31.42,31.5,79200.0,31.52,31.64,31.42,31.5,79200.0
2006-01-30 15:30:00,31.49,31.61,31.49,31.52,143600.0,31.49,31.61,31.49,31.52,143600.0
2006-01-31 09:30:00,31.47,31.83,31.39,31.45,137600.0,31.47,31.83,31.39,31.45,137600.0
2006-01-31 10:00:00,31.47,31.5,31.29,31.44,218400.0,31.47,31.5,31.29,31.44,218400.0
2006-01-31 10:30:00,31.44,31.5,31.4,31.47,101400.0,31.44,31.5,31.4,31.47,101400.0
2006-01-31 11:00:00,31.48,31.5,31.43,31.48,76200.0,31.48,31.5,31.43,31.48,76200.0
2006-01-31 11:30:00,31.47,31.55,31.46,31.52,68600.0,31.47,31.55,31.46,31.52,68600.0
2006-01-31 12:00:00,31.52,31.65,31.5,31.61,129600.0,31.52,31.65,31.5,31.61,129600.0
2006-01-31 12:30:00,31.64,31.81,31.57,31.75,57200.0,31.64,31.81,31.57,31.75,57200.0
2006-01-31 13:00:00,31.77,31.78,31.53,31.63,64000.0,31.77,31.78,31.53,31.63,64000.0
2006-01-31 13:30:00,31.65,31.75,31.61,31.7,43000.0,31.65,31.75,31.61,31.7,43000.0
2006-01-31 14:00:00,31.74,32.1,31.59,31.81,190200.0,31.74,32.1,31.59,31.81,190200.0
2006-01-31 14:30:00,31.83,32.13,31.75,32.04,192800.0,31.83,32.13,31.75,32.04,192800.0
2006-01-31 15:00:00,32.05,32.38,32.05,32.33,192000.0,32.05,32.38,32.05,32.33,192000.0
2006-01-31 15:30:00,32.35,32.39,32.24,32.34,240600.0,32.35,32.39,32.24,32.34,240600.0
2006-02-01 09:30:00,31.89,32.3,31.8,32.17,313800.0,31.89,32.3,31.8,32.17,313800.0
2006-02-01 10:00:00,32.18,32.35,32.05,32.17,175000.0,32.18,32.35,32.05,32.17,175000.0
2006-02-01 10:30:00,32.18,32.32,32.18,32.2,109200.0,32.18,32.32,32.18,32.2,109200.0
2006-02-01 11:00:00,32.22,32.66,32.2,32.59,163000.0,32.22,32.66,32.2,32.59,163000.0
2006-02-01 11:30:00,32.57,32.9,32.48,32.73,124800.0,32.57,32.9,32.48,32.73,124800.0
2006-02-01 12:00:00,32.77,32.81,32.56,32.58,55200.0,32.77,32.81,32.56,32.58,55200.0
2006-02-01 12:30:00,32.59,32.6,32.49,32.54,83600.0,32.59,32.6,32.49,32.54,83600.0
2006-02-01 13:00:00,32.54,32.74,32.48,32.7,95800.0,32.54,32.74,32.48,32.7,95800.0
2006-02-01 13:30:00,32.67,32.74,32.56,32.61,139200.0,32.67,32.74,32.56,32.61,139200.0
2006-02-01 14:00:00,32.61,32.66,32.5,32.6,132400.0,32.61,32.66,32.5,32.6,132400.0
2006-02-01 14:30:00,32.58,32.6,32.5,32.52,73200.0,32.58,32.6,32.5,32.52,73200.0
2006-02-01 15:00:00,32.54,32.69,32.47,32.47,140800.0,32.54,32.69,32.47,32.47,140800.0
2006-02-01 15:30:00,32.49,32.58,32.44,32.5,253200.0,32.49,32.58,32.44,32.5,253200.0
2006-02-02 09:30:00,32.44,32.63,32.43,32.51,137600.0,32.44,32.63,32.43,32.51,137600.0
2006-02-02 10:00:00,32.5,32.55,32.45,32.49,187600.0,32.5,32.55,32.45,32.49,187600.0
2006-02-02 10:30:00,32.49,32.52,31.99,32.04,162800.0,32.49,32.52,31.99,32.04,162800.0
2006-02-02 11:00:00,32.02,32.04,31.7,31.72,196400.0,32.02,32.04,31.7,31.72,196400.0
2006-02-02 11:30:00,31.72,32.0,31.69,31.89,96600.0,31.72,32.0,31.69,31.89,96600.0
2006-02-02 12:00:00,31.93,32.0,31.86,31.95,53200.0,31.93,32.0,31.86,31.95,53200.0
2006-02-02 12:30:00,31.96,31.96,31.88,31.89,18400.0,31.96,31.96,31.88,31.89,18400.0
2006-02-02 13:00:00,31.89,31.92,31.7,31.72,127000.0,31.89,31.92,31.7,31.72,127000.0
2006-02-02 13:30:00,31.71,31.76,31.64,31.74,73600.0,31.71,31.76,31.64,31.74,73600.0
2006-02-02 14:00:00,31.73,31.97,31.73,31.75,71000.0,31.73,31.97,31.73,31.75,71000.0
2006-02-02 14:30:00,31.75,31.95,31.75,31.83,64200.0,31.75,31.95,31.75,31.83,64200.0
2006-02-02 15:00:00,31.83,31.87,31.75,31.78,117800.0,31.83,31.87,31.75,31.78,117800.0
2006-02-02 15:30:00,31.78,31.8,31.68,31.73,240000.0,31.78,31.8,31.68,31.73,240000.0
2006-02-03 09:30:00,31.72,31.95,31.55,31.71,128800.0,31.72,31.95,31.55,31.71,128800.0
2006-02-03 10:00:00,31.7,31.97,31.7,31.74,124200.0,31.7,31.97,31.7,31.74,124200.0
2006-02-03 10:30:00,31.75,31.79,31.58,31.75,44000.0,31.75,31.79,31.58,31.75,44000.0
2006-02-03 11:00:00,31.77,31.78,31.63,31.67,68800.0,31.77,31.78,31.63,31.67,68800.0
2006-02-03 11:30:00,31.65,31.77,31.5,31.55,129400.0,31.65,31.77,31.5,31.55,129400.0
2006-02-03 12:00:00,31.54,31.54,31.5,31.54,65200.0,31.54,31.54,31.5,31.54,65200.0
2006-02-03 12:30:00,31.55,31.6,31.52,31.58,50000.0,31.55,31.6,31.52,31.58,50000.0
2006-02-03 13:00:00,31.58,31.59,31.53,31.56,49200.0,31.58,31.59,31.53,31.56,49200.0
2006-02-03 13:30:00,31.57,31.58,31.5,31.56,51000.0,31.57,31.58,31.5,31.56,51000.0
2006-02-03 14:00:00,31.56,31.56,31.5,31.52,47000.0,31.56,31.56,31.5,31.52,47000.0
2006-02-03 14:30:00,31.51,31.54,31.46,31.49,64800.0,31.51,31.54,31.46,31.49,64800.0
2006-02-03 15:00:00,31.48,31.58,31.43,31.44,71200.0,31.48,31.58,31.43,31.44,71200.0
2006-02-03 15:30:00,31.44,31.53,31.38,31.49,93000.0,31.44,31.53,31.38,31.49,93000.0
2006-02-06 09:30:00,31.75,32.57,31.63,31.9,270000.0,31.75,32.57,31.63,31.9,270000.0
2006-02-06 10:00:00,31.93,32.04,31.91,31.98,125000.0,31.93,32.04,31.91,31.98,125000.0
2006-02-06 10:30:00,31.98,32.08,31.93,32.08,102000.0,31.98,32.08,31.93,32.08,102000.0
2006-02-06 11:00:00,32.06,32.24,31.98,31.98,244400.0,32.06,32.24,31.98,31.98,244400.0
2006-02-06 11:30:00,32.0,32.01,31.98,32.0,191800.0,32.0,32.01,31.98,32.0,191800.0
2006-02-06 12:00:00,32.01,32.01,31.89,31.92,202000.0,32.01,32.01,31.89,31.92,202000.0
2006-02-06 12:30:00,31.92,31.95,31.91,31.93,218800.0,31.92,31.95,31.91,31.93,218800.0
2006-02-06 13:00:00,31.93,31.97,31.91,31.93,137800.0,31.93,31.97,31.91,31.93,137800.0
2006-02-06 13:30:00,31.93,31.94,31.75,31.82,150800.0,31.93,31.94,31.75,31.82,150800.0
2006-02-06 14:00:00,31.84,31.91,31.77,31.89,39400.0,31.84,31.91,31.77,31.89,39400.0
2006-02-06 14:30:00,31.92,31.99,31.88,31.94,57200.0,31.92,31.99,31.88,31.94,57200.0
2006-02-06 15:00:00,31.94,32.0,31.93,31.93,282800.0,31.94,32.0,31.93,31.93,282800.0
2006-02-06 15:30:00,31.94,31.95,31.79,31.81,347400.0,31.94,31.95,31.79,31.81,347400.0
2006-02-07 09:30:00,31.96,32.2,31.79,32.05,126200.0,31.96,32.2,31.79,32.05,126200.0
2006-02-07 10:00:00,32.02,32.18,31.9,31.95,129000.0,32.02,32.18,31.9,31.95,129000.0
2006-02-07 10:30:00,31.96,31.98,31.8,31.81,70200.0,31.96,31.98,31.8,31.81,70200.0
2006-02-07 11:00:00,31.81,31.93,31.75,31.84,39800.0,31.81,31.93,31.75,31.84,39800.0
2006-02-07 11:30:00,31.83,31.88,31.68,31.68,60000.0,31.83,31.88,31.68,31.68,60000.0
2006-02-07 12:00:00,31.67,31.72,31.48,31.48,65600.0,31.67,31.72,31.48,31.48,65600.0
2006-02-07 12:30:00,31.48,31.5,31.17,31.28,84600.0,31.48,31.5,31.17,31.28,84600.0
2006-02-07 13:00:00,31.27,31.27,30.91,31.01,132200.0,31.27,31.27,30.91,31.01,132200.0
2006-02-07 13:30:00,31.03,31.04,30.93,31.04,49000.0,31.03,31.04,30.93,31.04,49000.0
2006-02-07 14:00:00,31.01,31.33,31.01,31.24,56600.0,31.01,31.33,31.01,31.24,56600.0
2006-02-07 14:30:00,31.26,31.26,31.11,31.18,39600.0,31.26,31.26,31.11,31.18,39600.0
2006-02-07 15:00:00,31.18,31.3,31.0,31.27,108000.0,31.18,31.3,31.0,31.27,108000.0
2006-02-07 15:30:00,31.28,31.45,31.25,31.3,115800.0,31.28,31.45,31.25,31.3,115800.0
2006-02-08 09:30:00,31.45,31.8,31.27,31.5,105200.0,31.45,31.8,31.27,31.5,105200.0
2006-02-08 10:00:00,31.49,31.6,31.28,31.4,51800.0,31.49,31.6,31.28,31.4,51800.0
2006-02-08 10:30:00,31.39,31.39,30.88,30.97,180200.0,31.39,31.39,30.88,30.97,180200.0
2006-02-08 11:00:00,30.97,31.07,30.8,30.98,139800.0,30.97,31.07,30.8,30.98,139800.0
2006-02-08 11:30:00,30.96,31.18,30.96,31.17,63800.0,30.96,31.18,30.96,31.17,63800.0
2006-02-08 12:00:00,31.17,31.28,31.17,31.17,65200.0,31.17,31.28,31.17,31.17,65200.0
2006-02-08 12:30:00,31.18,31.63,31.18,31.58,86600.0,31.18,31.63,31.18,31.58,86600.0
2006-02-08 13:00:00,31.59,31.6,31.45,31.49,37000.0,31.59,31.6,31.45,31.49,37000.0
2006-02-08 13:30:00,31.48,31.54,31.34,31.39,65600.0,31.48,31.54,31.34,31.39,65600.0
2006-02-08 14:00:00,31.36,31.48,31.3,31.35,116200.0,31.36,31.48,31.3,31.35,116200.0
2006-02-08 14:30:00,31.36,31.45,31.36,31.36,30000.0,31.36,31.45,31.36,31.36,30000.0
2006-02-08 15:00:00,31.36,31.56,31.28,31.49,117200.0,31.36,31.56,31.28,31.49,117200.0
2006-02-08 15:30:00,31.48,31.75,31.47,31.65,148200.0,31.48,31.75,31.47,31.65,148200.0
2006-02-09 09:30:00,31.73,31.8,31.27,31.37,108400.0,31.73,31.8,31.27,31.37,108400.0
2006-02-09 10:00:00,31.42,31.62,31.38,31.6,152200.0,31.42,31.62,31.38,31.6,152200.0
2006-02-09 10:30:00,31.57,31.58,31.47,31.57,50200.0,31.57,31.58,31.47,31.57,50200.0
2006-02-09 11:00:00,31.56,31.56,31.41,31.47,35800.0,31.56,31.56,31.41,31.47,35800.0
2006-02-09 11:30:00,31.46,31.5,31.36,31.36,81400.0,31.46,31.5,31.36,31.36,81400.0
2006-02-09 12:00:00,31.38,31.43,31.37,31.4,34400.0,31.38,31.43,31.37,31.4,34400.0
2006-02-09 12:30:00,31.4,31.45,31.36,31.39,45400.0,31.4,31.45,31.36,31.39,45400.0
2006-02-09 13:00:00,31.37,31.4,31.31,31.38,60600.0,31.37,31.4,31.31,31.38,60600.0
2006-02-09 13:30:00,31.36,31.41,31.22,31.36,77800.0,31.36,31.41,31.22,31.36,77800.0
2006-02-09 14:00:00,31.36,31.36,31.11,31.21,75000.0,31.36,31.36,31.11,31.21,75000.0
2006-02-09 14:30:00,31.21,31.22,31.05,31.06,100400.0,31.21,31.22,31.05,31.06,100400.0
2006-02-09 15:00:00,31.05,31.06,30.72,30.79,183400.0,31.05,31.06,30.72,30.79,183400.0
2006-02-09 15:30:00,30.78,30.78,30.25,30.44,373600.0,30.78,30.78,30.25,30.44,373600.0
2006-02-10 09:30:00,30.32,30.61,29.75,29.86,220000.0,30.32,30.61,29.75,29.86,220000.0
2006-02-10 10:00:00,29.86,29.86,29.3,29.61,329600.0,29.86,29.86,29.3,29.61,329600.0
2006-02-10 10:30:00,29.61,29.71,29.53,29.68,140000.0,29.61,29.71,29.53,29.68,140000.0
2006-02-10 11:00:00,29.68,30.23,29.65,30.05,177400.0,29.68,30.23,29.65,30.05,177400.0
2006-02-10 11:30:00,30.07,30.32,29.99,30.08,154200.0,30.07,30.32,29.99,30.08,154200.0
2006-02-10 12:00:00,30.09,30.37,30.09,30.25,122600.0,30.09,30.37,30.09,30.25,122600.0
2006-02-10 12:30:00,30.25,30.35,30.23,30.27,39800.0,30.25,30.35,30.23,30.27,39800.0
2006-02-10 13:00:00,30.25,30.46,30.2,30.38,55600.0,30.25,30.46,30.2,30.38,55600.0
2006-02-10 13:30:00,30.38,30.6,30.38,30.6,42000.0,30.38,30.6,30.38,30.6,42000.0
2006-02-10 14:00:00,30.59,30.75,30.48,30.71,104200.0,30.59,30.75,30.48,30.71,104200.0
2006-02-10 14:30:00,30.68,30.83,30.68,30.82,207000.0,30.68,30.83,30.68,30.82,207000.0
2006-02-10 15:00:00,30.82,30.96,30.75,30.75,171400.0,30.82,30.96,30.75,30.75,171400.0
2006-02-10 15:30:00,30.76,30.83,30.72,30.76,150400.0,30.76,30.83,30.72,30.76,150400.0
2006-02-13 09:30:00,30.51,30.58,30.25,30.39,90600.0,30.51,30.58,30.25,30.39,90600.0
2006-02-13 10:00:00,30.41,30.43,30.34,30.35,40400.0,30.41,30.43,30.34,30.35,40400.0
2006-02-13 10:30:00,30.35,30.45,30.32,30.41,48600.0,30.35,30.45,30.32,30.41,48600.0
2006-02-13 11:00:00,30.43,30.45,30.4,30.41,22000.0,30.43,30.45,30.4,30.41,22000.0
2006-02-13 11:30:00,30.41,30.43,30.41,30.42,14200.0,30.41,30.43,30.41,30.42,14200.0
2006-02-13 12:00:00,30.41,30.5,30.4,30.5,45200.0,30.41,30.5,30.4,30.5,45200.0
2006-02-13 12:30:00,30.48,30.52,30.42,30.43,44000.0,30.48,30.52,30.42,30.43,44000.0
2006-02-13 13:00:00,30.42,30.42,30.31,30.35,20600.0,30.42,30.42,30.31,30.35,20600.0
2006-02-13 13:30:00,30.35,30.37,30.29,30.32,28000.0,30.35,30.37,30.29,30.32,28000.0
2006-02-13 14:00:00,30.33,30.37,30.28,30.31,34200.0,30.33,30.37,30.28,30.31,34200.0
2006-02-13 14:30:00,30.29,30.35,30.26,30.27,37200.0,30.29,30.35,30.26,30.27,37200.0
2006-02-13 15:00:00,30.28,30.31,30.09,30.15,101400.0,30.28,30.31,30.09,30.15,101400.0
2006-02-13 15:30:00,30.15,30.31,30.14,30.31,109600.0,30.15,30.31,30.14,30.31,109600.0
2006-02-14 09:30:00,30.4,30.4,30.06,30.25,80000.0,30.4,30.4,30.06,30.25,80000.0
2006-02-14 10:00:00,30.25,30.25,30.13,30.15,101400.0,30.25,30.25,30.13,30.15,101400.0
2006-02-14 10:30:00,30.1,30.13,29.88,30.12,51800.0,30.1,30.13,29.88,30.12,51800.0
2006-02-14 11:00:00,30.11,30.18,30.08,30.15,31000.0,30.11,30.18,30.08,30.15,31000.0
2006-02-14 11:30:00,30.15,30.21,30.13,30.2,63600.0,30.15,30.21,30.13,30.2,63600.0
2006-02-14 12:00:00,30.2,30.27,30.15,30.2,31800.0,30.2,30.27,30.15,30.2,31800.0
2006-02-14 12:30:00,30.17,30.18,30.03,30.04,28600.0,30.17,30.18,30.03,30.04,28600.0
2006-02-14 13:00:00,30.04,30.15,30.03,30.15,69800.0,30.04,30.15,30.03,30.15,69800.0
2006-02-14 13:30:00,30.15,30.2,30.13,30.18,36800.0,30.15,30.2,30.13,30.18,36800.0
2006-02-14 14:00:00,30.16,30.25,30.1,30.24,55200.0,30.16,30.25,30.1,30.24,55200.0
2006-02-14 14:30:00,30.22,30.32,30.21,30.28,46600.0,30.22,30.32,30.21,30.28,46600.0
2006-02-14 15:00:00,30.28,30.32,30.2,30.24,79400.0,30.28,30.32,30.2,30.24,79400.0
2006-02-14 15:30:00,30.23,30.23,30.06,30.06,79200.0,30.23,30.23,30.06,30.06,79200.0
2006-02-15 09:30:00,29.99,30.6,29.97,30.5,183600.0,29.99,30.6,29.97,30.5,183600.0
2006-02-15 10:00:00,30.5,30.95,30.34,30.89,198200.0,30.5,30.95,30.34,30.89,198200.0
2006-02-15 10:30:00,30.88,30.91,30.58,30.61,76400.0,30.88,30.91,30.58,30.61,76400.0
2006-02-15 11:00:00,30.61,30.67,30.55,30.56,35200.0,30.61,30.67,30.55,30.56,35200.0
2006-02-15 11:30:00,30.56,30.82,30.54,30.71,71200.0,30.56,30.82,30.54,30.71,71200.0
2006-02-15 12:00:00,30.7,30.73,30.5,30.51,70800.0,30.7,30.73,30.5,30.51,70800.0
2006-02-15 12:30:00,30.5,30.53,30.35,30.45,30000.0,30.5,30.53,30.35,30.45,30000.0
2006-02-15 13:00:00,30.44,30.58,30.43,30.53,24400.0,30.44,30.58,30.43,30.53,24400.0
2006-02-15 13:30:00,30.52,30.56,30.43,30.55,40200.0,30.52,30.56,30.43,30.55,40200.0
2006-02-15 14:00:00,30.55,30.64,30.49,30.61,203400.0,30.55,30.64,30.49,30.61,203400.0
2006-02-15 14:30:00,30.61,30.61,30.5,30.59,69400.0,30.61,30.61,30.5,30.59,69400.0
2006-02-15 15:00:00,30.58,30.73,30.56,30.57,140800.0,30.58,30.73,30.56,30.57,140800.0
2006-02-15 15:30:00,30.58,30.75,30.58,30.63,195200.0,30.58,30.75,30.58,30.63,195200.0
2006-02-16 09:30:00,30.82,30.91,30.48,30.5,110800.0,30.82,30.91,30.48,30.5,110800.0
2006-02-16 10:00:00,30.53,30.63,30.43,30.54,72600.0,30.53,30.63,30.43,30.54,72600.0
2006-02-16 10:30:00,30.53,30.65,30.43,30.64,62200.0,30.53,30.65,30.43,30.64,62200.0
2006-02-16 11:00:00,30.64,30.71,30.6,30.6,34000.0,30.64,30.71,30.6,30.6,34000.0
2006-02-16 11:30:00,30.64,30.72,30.63,30.67,42200.0,30.64,30.72,30.63,30.67,42200.0
2006-02-16 12:00:00,30.65,30.79,30.63,30.79,28200.0,30.65,30.79,30.63,30.79,28200.0
2006-02-16 12:30:00,30.79,30.79,30.6,30.63,74400.0,30.79,30.79,30.6,30.63,74400.0
2006-02-16 13:00:00,30.64,30.77,30.61,30.65,35200.0,30.64,30.77,30.61,30.65,35200.0
2006-02-16 13:30:00,30.65,30.7,30.61,30.65,26400.0,30.65,30.7,30.61,30.65,26400.0
2006-02-16 14:00:00,30.64,30.64,30.5,30.57,33600.0,30.64,30.64,30.5,30.57,33600.0
2006-02-16 14:30:00,30.54,30.74,30.53,30.72,39600.0,30.54,30.74,30.53,30.72,39600.0
2006-02-16 15:00:00,30.71,30.88,30.66,30.77,99600.0,30.71,30.88,30.66,30.77,99600.0
2006-02-16 15:30:00,30.76,30.89,30.7,30.81,183600.0,30.76,30.89,30.7,30.81,183600.0
2006-02-17 09:30:00,30.84,31.22,30.75,31.0,205000.0,30.84,31.22,30.75,31.0,205000.0
2006-02-17 10:00:00,31.01,31.18,31.0,31.05,103800.0,31.01,31.18,31.0,31.05,103800.0
2006-02-17 10:30:00,31.08,31.12,31.0,31.0,156400.0,31.08,31.12,31.0,31.0,156400.0
2006-02-17 11:00:00,31.0,31.11,30.95,31.06,110000.0,31.0,31.11,30.95,31.06,110000.0
2006-02-17 11:30:00,31.03,31.21,31.03,31.12,45800.0,31.03,31.21,31.03,31.12,45800.0
2006-02-17 12:00:00,31.12,31.22,31.02,31.21,60200.0,31.12,31.22,31.02,31.21,60200.0
2006-02-17 12:30:00,31.2,31.42,31.18,31.36,128200.0,31.2,31.42,31.18,31.36,128200.0
2006-02-17 13:00:00,31.36,31.65,31.36,31.54,262800.0,31.36,31.65,31.36,31.54,262800.0
2006-02-17 13:30:00,31.53,31.82,31.47,31.74,120800.0,31.53,31.82,31.47,31.74,120800.0
2006-02-17 14:00:00,31.73,31.89,31.73,31.88,89000.0,31.73,31.89,31.73,31.88,89000.0
2006-02-17 14:30:00,31.89,32.05,31.81,31.81,155200.0,31.89,32.05,31.81,31.81,155200.0
2006-02-17 15:00:00,31.81,31.88,31.64,31.65,91600.0,31.81,31.88,31.64,31.65,91600.0
2006-02-17 15:30:00,31.65,31.7,31.54,31.58,148400.0,31.65,31.7,31.54,31.58,148400.0
2006-02-21 09:30:00,31.75,32.39,31.53,32.24,280000.0,31.75,32.39,31.53,32.24,280000.0
2006-02-21 10:00:00,32.24,32.37,31.84,31.89,164200.0,32.24,32.37,31.84,31.89,164200.0
2006-02-21 10:30:00,31.9,32.24,31.88,32.23,129000.0,31.9,32.24,31.88,32.23,129000.0
2006-02-21 11:00:00,32.23,32.49,32.2,32.4,186000.0,32.23,32.49,32.2,32.4,186000.0
2006-02-21 11:30:00,32.4,32.47,32.02,32.04,68600.0,32.4,32.47,32.02,32.04,68600.0
2006-02-21 12:00:00,32.03,32.03,31.92,31.97,88600.0,32.03,32.03,31.92,31.97,88600.0
2006-02-21 12:30:00,31.95,31.97,31.83,31.88,62600.0,31.95,31.97,31.83,31.88,62600.0
2006-02-21 13:00:00,31.84,31.9,31.61,31.7,115800.0,31.84,31.9,31.61,31.7,115800.0
2006-02-21 13:30:00,31.66,31.78,31.65,31.68,42800.0,31.66,31.78,31.65,31.68,42800.0
2006-02-21 14:00:00,31.7,31.86,31.5,31.5,91400.0,31.7,31.86,31.5,31.5,91400.0
2006-02-21 14:30:00,31.53,31.58,31.36,31.43,71200.0,31.53,31.58,31.36,31.43,71200.0
2006-02-21 15:00:00,31.43,31.61,31.41,31.5,66600.0,31.43,31.61,31.41,31.5,66600.0
2006-02-21 15:30:00,31.49,31.52,31.38,31.4,119400.0,31.49,31.52,31.38,31.4,119400.0
2006-02-22 09:30:00,31.68,31.68,31.04,31.13,96400.0,31.68,31.68,31.04,31.13,96400.0
2006-02-22 10:00:00,31.06,31.29,31.03,31.22,45400.0,31.06,31.29,31.03,31.22,45400.0
2006-02-22 10:30:00,31.22,31.35,31.2,31.34,75400.0,31.22,31.35,31.2,31.34,75400.0
2006-02-22 11:00:00,31.34,31.5,31.32,31.5,46600.0,31.34,31.5,31.32,31.5,46600.0
2006-02-22 11:30:00,31.5,31.73,31.5,31.66,111000.0,31.5,31.73,31.5,31.66,111000.0
2006-02-22 12:00:00,31.66,31.84,31.63,31.84,89600.0,31.66,31.84,31.63,31.84,89600.0
2006-02-22 12:30:00,31.81,31.92,31.81,31.89,52400.0,31.81,31.92,31.81,31.89,52400.0
2006-02-22 13:00:00,31.9,32.13,31.9,32.02,99400.0,31.9,32.13,31.9,32.02,99400.0
2006-02-22 13:30:00,32.01,32.01,31.84,31.85,78000.0,32.01,32.01,31.84,31.85,78000.0
2006-02-22 14:00:00,31.86,32.24,31.86,32.16,53800.0,31.86,32.24,31.86,32.16,53800.0
2006-02-22 14:30:00,32.15,32.16,31.93,31.99,39800.0,32.15,32.16,31.93,31.99,39800.0
2006-02-22 15:00:00,31.99,32.01,31.8,31.86,72800.0,31.99,32.01,31.8,31.86,72800.0
2006-02-22 15:30:00,31.86,32.02,31.85,31.86,100200.0,31.86,32.02,31.85,31.86,100200.0
2006-02-23 09:30:00,31.96,31.96,31.61,31.71,102800.0,31.96,31.96,31.61,31.71,102800.0
2006-02-23 10:00:00,31.73,31.89,31.7,31.83,77200.0,31.73,31.89,31.7,31.83,77200.0
2006-02-23 10:30:00,31.83,32.09,31.83,32.02,58800.0,31.83,32.09,31.83,32.02,58800.0
2006-02-23 11:00:00,32.01,32.35,31.9,32.27,147400.0,32.01,32.35,31.9,32.27,147400.0
2006-02-23 11:30:00,32.27,32.41,32.18,32.25,278200.0,32.27,32.41,32.18,32.25,278200.0
2006-02-23 12:00:00,32.25,32.27,32.1,32.21,217000.0,32.25,32.27,32.1,32.21,217000.0
2006-02-23 12:30:00,32.22,32.3,32.21,32.3,35800.0,32.22,32.3,32.21,32.3,35800.0
2006-02-23 13:00:00,32.3,32.48,32.28,32.45,47600.0,32.3,32.48,32.28,32.45,47600.0
2006-02-23 13:30:00,32.47,32.48,32.31,32.33,39000.0,32.47,32.48,32.31,32.33,39000.0
2006-02-23 14:00:00,32.32,32.33,32.22,32.3,82800.0,32.32,32.33,32.22,32.3,82800.0
2006-02-23 14:30:00,32.28,32.45,32.22,32.4,95200.0,32.28,32.45,32.22,32.4,95200.0
2006-02-23 15:00:00,32.38,32.48,32.32,32.4,110800.0,32.38,32.48,32.32,32.4,110800.0
2006-02-23 15:30:00,32.42,32.46,32.12,32.19,150600.0,32.42,32.46,32.12,32.19,150600.0
2006-02-24 09:30:00,32.21,33.52,31.98,33.17,704600.0,32.21,33.52,31.98,33.17,704600.0
2006-02-24 10:00:00,33.17,33.7,33.15,33.6,533200.0,33.17,33.7,33.15,33.6,533200.0
2006-02-24 10:30:00,33.63,33.7,33.37,33.42,399200.0,33.63,33.7,33.37,33.42,399200.0
2006-02-24 11:00:00,33.42,33.67,33.39,33.44,244600.0,33.42,33.67,33.39,33.44,244600.0
2006-02-24 11:30:00,33.44,33.5,33.27,33.42,249400.0,33.44,33.5,33.27,33.42,249400.0
2006-02-24 12:00:00,33.4,33.5,33.34,33.4,123000.0,33.4,33.5,33.34,33.4,123000.0
2006-02-24 12:30:00,33.38,33.59,33.38,33.52,142800.0,33.38,33.59,33.38,33.52,142800.0
2006-02-24 13:00:00,33.51,33.56,33.43,33.52,78800.0,33.51,33.56,33.43,33.52,78800.0
2006-02-24 13:30:00,33.51,33.52,33.38,33.42,71200.0,33.51,33.52,33.38,33.42,71200.0
2006-02-24 14:00:00,33.41,33.6,33.38,33.43,160800.0,33.41,33.6,33.38,33.43,160800.0
2006-02-24 14:30:00,33.42,33.61,33.42,33.55,135000.0,33.42,33.61,33.42,33.55,135000.0
2006-02-24 15:00:00,33.55,33.58,33.41,33.47,233600.0,33.55,33.58,33.41,33.47,233600.0
2006-02-24 15:30:00,33.47,33.83,33.35,33.58,688800.0,33.47,33.83,33.35,33.58,688800.0
2006-02-27 09:30:00,33.84,34.33,33.15,34.33,702400.0,33.84,34.33,33.15,34.33,702400.0
2006-02-27 10:00:00,34.31,34.68,33.95,34.1,479000.0,34.31,34.68,33.95,34.1,479000.0
2006-02-27 10:30:00,34.1,34.15,34.07,34.08,164600.0,34.1,34.15,34.07,34.08,164600.0
2006-02-27 11:00:00,34.1,34.23,34.03,34.2,243600.0,34.1,34.23,34.03,34.2,243600.0
2006-02-27 11:30:00,34.2,34.42,34.19,34.42,137000.0,34.2,34.42,34.19,34.42,137000.0
2006-02-27 12:00:00,34.42,34.45,34.33,34.38,70400.0,34.42,34.45,34.33,34.38,70400.0
2006-02-27 12:30:00,34.37,34.45,34.35,34.4,79600.0,34.37,34.45,34.35,34.4,79600.0
2006-02-27 13:00:00,34.41,34.52,34.4,34.52,96000.0,34.41,34.52,34.4,34.52,96000.0
2006-02-27 13:30:00,34.51,34.56,34.41,34.51,113400.0,34.51,34.56,34.41,34.51,113400.0
2006-02-27 14:00:00,34.52,34.52,34.19,34.21,122600.0,34.52,34.52,34.19,34.21,122600.0
2006-02-27 14:30:00,34.21,34.52,34.17,34.49,170200.0,34.21,34.52,34.17,34.49,170200.0
2006-02-27 15:00:00,34.5,34.52,34.35,34.36,81000.0,34.5,34.52,34.35,34.36,81000.0
2006-02-27 15:30:00,34.37,34.52,34.33,34.38,276400.0,34.37,34.52,34.33,34.38,276400.0
2006-02-28 09:30:00,34.53,34.63,34.27,34.54,190600.0,34.53,34.63,34.27,34.54,190600.0
2006-02-28 10:00:00,34.54,34.63,34.42,34.48,160600.0,34.54,34.63,34.42,34.48,160600.0
2006-02-28 10:30:00,34.48,34.48,34.06,34.06,211200.0,34.48,34.48,34.06,34.06,211200.0
2006-02-28 11:00:00,34.05,34.37,33.96,34.3,168600.0,34.05,34.37,33.96,34.3,168600.0
2006-02-28 11:30:00,34.27,34.5,34.23,34.41,94200.0,34.27,34.5,34.23,34.41,94200.0
2006-02-28 12:00:00,34.43,34.57,34.26,34.28,66600.0,34.43,34.57,34.26,34.28,66600.0
2006-02-28 12:30:00,34.3,34.37,34.24,34.34,50200.0,34.3,34.37,34.24,34.34,50200.0
2006-02-28 13:00:00,34.34,34.58,34.32,34.49,67200.0,34.34,34.58,34.32,34.49,67200.0
2006-02-28 13:30:00,34.47,34.49,34.28,34.31,58000.0,34.47,34.49,34.28,34.31,58000.0
2006-02-28 14:00:00,34.31,34.32,34.02,34.06,42600.0,34.31,34.32,34.02,34.06,42600.0
2006-02-28 14:30:00,34.05,34.05,33.8,33.86,95600.0,34.05,34.05,33.8,33.86,95600.0
2006-02-28 15:00:00,33.87,33.97,33.6,33.72,186400.0,33.87,33.97,33.6,33.72,186400.0
2006-02-28 15:30:00,33.72,33.91,33.62,33.89,261600.0,33.72,33.91,33.62,33.89,261600.0
2006-03-01 09:30:00,33.9,34.09,33.75,33.82,86400.0,33.9,34.09,33.75,33.82,86400.0
2006-03-01 10:00:00,33.85,33.98,33.77,33.95,60800.0,33.85,33.98,33.77,33.95,60800.0
2006-03-01 10:30:00,33.98,34.21,33.97,34.13,83200.0,33.98,34.21,33.97,34.13,83200.0
2006-03-01 11:00:00,34.14,34.23,34.06,34.17,48600.0,34.14,34.23,34.06,34.17,48600.0
2006-03-01 11:30:00,34.17,34.33,34.17,34.26,43200.0,34.17,34.33,34.17,34.26,43200.0
2006-03-01 12:00:00,34.27,34.35,34.15,34.24,101600.0,34.27,34.35,34.15,34.24,101600.0
2006-03-01 12:30:00,34.25,34.31,34.15,34.2,42800.0,34.25,34.31,34.15,34.2,42800.0
2006-03-01 13:00:00,34.2,34.29,34.08,34.15,43600.0,34.2,34.29,34.08,34.15,43600.0
2006-03-01 13:30:00,34.13,34.23,34.09,34.14,35200.0,34.13,34.23,34.09,34.14,35200.0
2006-03-01 14:00:00,34.17,34.38,34.15,34.17,85600.0,34.17,34.38,34.15,34.17,85600.0
2006-03-01 14:30:00,34.19,34.32,34.13,34.25,69200.0,34.19,34.32,34.13,34.25,69200.0
2006-03-01 15:00:00,34.29,34.32,33.95,34.1,216000.0,34.29,34.32,33.95,34.1,216000.0
2006-03-01 15:30:00,34.1,34.13,33.92,33.92,147200.0,34.1,34.13,33.92,33.92,147200.0
2006-03-02 09:30:00,34.02,34.6,33.78,33.86,213600.0,34.02,34.6,33.78,33.86,213600.0
2006-03-02 10:00:00,33.87,34.46,33.79,34.43,223400.0,33.87,34.46,33.79,34.43,223400.0
2006-03-02 10:30:00,34.43,34.9,34.31,34.87,302200.0,34.43,34.9,34.31,34.87,302200.0
2006-03-02 11:00:00,34.9,34.94,34.72,34.89,166600.0,34.9,34.94,34.72,34.89,166600.0
2006-03-02 11:30:00,34.89,35.08,34.57,34.63,398000.0,34.89,35.08,34.57,34.63,398000.0
2006-03-02 12:00:00,34.6,34.72,34.27,34.34,184800.0,34.6,34.72,34.27,34.34,184800.0
2006-03-02 12:30:00,34.29,34.75,34.29,34.62,83800.0,34.29,34.75,34.29,34.62,83800.0
2006-03-02 13:00:00,34.63,34.63,34.35,34.46,76000.0,34.63,34.63,34.35,34.46,76000.0
2006-03-02 13:30:00,34.44,34.5,34.32,34.49,73400.0,34.44,34.5,34.32,34.49,73400.0
2006-03-02 14:00:00,34.49,34.49,34.19,34.3,82200.0,34.49,34.49,34.19,34.3,82200.0
2006-03-02 14:30:00,34.31,34.56,34.29,34.54,57800.0,34.31,34.56,34.29,34.54,57800.0
2006-03-02 15:00:00,34.54,34.58,34.35,34.52,135800.0,34.54,34.58,34.35,34.52,135800.0
2006-03-02 15:30:00,34.52,34.52,34.26,34.45,214000.0,34.52,34.52,34.26,34.45,214000.0
2006-03-03 09:30:00,34.27,35.24,34.27,35.13,353200.0,34.27,35.24,34.27,35.13,353200.0
2006-03-03 10:00:00,35.15,35.2,34.88,35.04,138200.0,35.15,35.2,34.88,35.04,138200.0
2006-03-03 10:30:00,35.04,35.2,34.99,35.1,166400.0,35.04,35.2,34.99,35.1,166400.0
2006-03-03 11:00:00,35.07,35.2,35.0,35.16,84600.0,35.07,35.2,35.0,35.16,84600.0
2006-03-03 11:30:00,35.17,35.2,35.02,35.13,107600.0,35.17,35.2,35.02,35.13,107600.0
2006-03-03 12:00:00,35.15,35.59,35.02,35.58,256600.0,35.15,35.59,35.02,35.58,256600.0
2006-03-03 12:30:00,35.58,35.77,35.45,35.48,375600.0,35.58,35.77,35.45,35.48,375600.0
2006-03-03 13:00:00,35.47,35.51,35.4,35.49,98800.0,35.47,35.51,35.4,35.49,98800.0
2006-03-03 13:30:00,35.5,35.69,35.48,35.56,112000.0,35.5,35.69,35.48,35.56,112000.0
2006-03-03 14:00:00,35.59,35.68,35.21,35.21,105400.0,35.59,35.68,35.21,35.21,105400.0
2006-03-03 14:30:00,35.21,35.27,35.1,35.27,92600.0,35.21,35.27,35.1,35.27,92600.0
2006-03-03 15:00:00,35.27,35.31,34.85,34.96,177600.0,35.27,35.31,34.85,34.96,177600.0
2006-03-03 15:30:00,34.98,34.98,34.53,34.57,303800.0,34.98,34.98,34.53,34.57,303800.0
2006-03-06 09:30:00,34.77,35.13,34.5,34.94,169200.0,34.77,35.13,34.5,34.94,169200.0
2006-03-06 10:00:00,34.91,35.07,34.73,34.79,81400.0,34.91,35.07,34.73,34.79,81400.0
2006-03-06 10:30:00,34.79,34.88,34.73,34.8,85600.0,34.79,34.88,34.73,34.8,85600.0
2006-03-06 11:00:00,34.8,34.97,34.76,34.94,144000.0,34.8,34.97,34.76,34.94,144000.0
2006-03-06 11:30:00,34.96,35.08,34.17,34.27,484200.0,34.96,35.08,34.17,34.27,484200.0
2006-03-06 12:00:00,34.26,34.55,33.92,34.03,209200.0,34.26,34.55,33.92,34.03,209200.0
2006-03-06 12:30:00,34.02,34.12,33.96,33.98,128400.0,34.02,34.12,33.96,33.98,128400.0
2006-03-06 13:00:00,33.98,34.0,33.7,33.7,82600.0,33.98,34.0,33.7,33.7,82600.0
2006-03-06 13:30:00,33.69,33.81,33.56,33.74,199000.0,33.69,33.81,33.56,33.74,199000.0
2006-03-06 14:00:00,33.74,33.85,33.55,33.72,199600.0,33.74,33.85,33.55,33.72,199600.0
2006-03-06 14:30:00,33.71,33.74,33.58,33.63,81000.0,33.71,33.74,33.58,33.63,81000.0
2006-03-06 15:00:00,33.62,33.72,33.36,33.5,221600.0,33.62,33.72,33.36,33.5,221600.0
2006-03-06 15:30:00,33.5,33.6,33.49,33.57,263600.0,33.5,33.6,33.49,33.57,263600.0
2006-03-07 09:30:00,33.26,33.3,32.54,32.88,320800.0,33.26,33.3,32.54,32.88,320800.0
2006-03-07 10:00:00,32.88,33.13,32.88,33.09,322400.0,32.88,33.13,32.88,33.09,322400.0
2006-03-07 10:30:00,33.09,33.17,32.88,32.88,147000.0,33.09,33.17,32.88,32.88,147000.0
2006-03-07 11:00:00,32.9,33.02,32.88,32.99,163000.0,32.9,33.02,32.88,32.99,163000.0
2006-03-07 11:30:00,32.99,33.27,32.96,33.08,133200.0,32.99,33.27,32.96,33.08,133200.0
2006-03-07 12:00:00,33.09,33.2,33.02,33.03,272200.0,33.09,33.2,33.02,33.03,272200.0
2006-03-07 12:30:00,33.04,33.12,32.88,32.89,124800.0,33.04,33.12,32.88,32.89,124800.0
2006-03-07 13:00:00,32.9,32.95,32.64,32.92,138800.0,32.9,32.95,32.64,32.92,138800.0
2006-03-07 13:30:00,32.95,32.99,32.88,32.94,58600.0,32.95,32.99,32.88,32.94,58600.0
2006-03-07 14:00:00,32.93,32.98,32.82,32.87,53400.0,32.93,32.98,32.82,32.87,53400.0
2006-03-07 14:30:00,32.9,33.13,32.85,33.04,114600.0,32.9,33.13,32.85,33.04,114600.0
2006-03-07 15:00:00,33.01,33.02,32.88,32.88,150400.0,33.01,33.02,32.88,32.88,150400.0
2006-03-07 15:30:00,32.88,32.96,32.8,32.93,213400.0,32.88,32.96,32.8,32.93,213400.0
2006-03-08 09:30:00,32.97,32.97,32.35,32.43,207000.0,32.97,32.97,32.35,32.43,207000.0
2006-03-08 10:00:00,32.49,32.93,32.06,32.11,235000.0,32.49,32.93,32.06,32.11,235000.0
2006-03-08 10:30:00,32.12,32.25,31.5,32.2,519000.0,32.12,32.25,31.5,32.2,519000.0
2006-03-08 11:00:00,32.16,32.45,32.13,32.35,258000.0,32.16,32.45,32.13,32.35,258000.0
2006-03-08 11:30:00,32.37,32.5,32.24,32.27,219600.0,32.37,32.5,32.24,32.27,219600.0
2006-03-08 12:00:00,32.27,32.27,32.21,32.23,101600.0,32.27,32.27,32.21,32.23,101600.0
2006-03-08 12:30:00,32.23,32.35,32.19,32.3,169200.0,32.23,32.35,32.19,32.3,169200.0
2006-03-08 13:00:00,32.31,32.47,32.3,32.45,108200.0,32.31,32.47,32.3,32.45,108200.0
2006-03-08 13:30:00,32.45,32.6,32.42,32.47,199800.0,32.45,32.6,32.42,32.47,199800.0
2006-03-08 14:00:00,32.44,32.57,32.44,32.51,140200.0,32.44,32.57,32.44,32.51,140200.0
2006-03-08 14:30:00,32.47,32.85,32.47,32.74,294600.0,32.47,32.85,32.47,32.74,294600.0
2006-03-08 15:00:00,32.72,32.73,32.56,32.59,173000.0,32.72,32.73,32.56,32.59,173000.0
2006-03-08 15:30:00,32.59,32.74,32.52,32.61,321400.0,32.59,32.74,32.52,32.61,321400.0
2006-03-09 09:30:00,32.85,33.4,32.63,33.26,264600.0,32.85,33.4,32.63,33.26,264600.0
2006-03-09 10:00:00,33.26,33.26,32.77,33.08,199400.0,33.26,33.26,32.77,33.08,199400.0
2006-03-09 10:30:00,33.08,33.18,33.0,33.05,100200.0,33.08,33.18,33.0,33.05,100200.0
2006-03-09 11:00:00,33.04,33.04,32.82,32.99,106400.0,33.04,33.04,32.82,32.99,106400.0
2006-03-09 11:30:00,33.0,33.02,32.9,32.96,47600.0,33.0,33.02,32.9,32.96,47600.0
2006-03-09 12:00:00,32.96,33.02,32.91,32.95,38400.0,32.96,33.02,32.91,32.95,38400.0
2006-03-09 12:30:00,32.95,33.0,32.8,32.83,53000.0,32.95,33.0,32.8,32.83,53000.0
2006-03-09 13:00:00,32.8,32.83,32.39,32.51,95000.0,32.8,32.83,32.39,32.51,95000.0
2006-03-09 13:30:00,32.53,32.64,32.53,32.56,25200.0,32.53,32.64,32.53,32.56,25200.0
2006-03-09 14:00:00,32.57,32.81,32.57,32.75,54800.0,32.57,32.81,32.57,32.75,54800.0
2006-03-09 14:30:00,32.75,32.79,32.63,32.66,23600.0,32.75,32.79,32.63,32.66,23600.0
2006-03-09 15:00:00,32.66,32.71,32.55,32.58,65600.0,32.66,32.71,32.55,32.58,65600.0
2006-03-09 15:30:00,32.58,32.58,32.44,32.48,139000.0,32.58,32.58,32.44,32.48,139000.0
2006-03-10 09:30:00,32.5,32.62,32.05,32.22,107200.0,32.5,32.62,32.05,32.22,107200.0
2006-03-10 10:00:00,32.18,32.53,32.13,32.41,45600.0,32.18,32.53,32.13,32.41,45600.0
2006-03-10 10:30:00,32.39,32.91,32.34,32.88,78600.0,32.39,32.91,32.34,32.88,78600.0
2006-03-10 11:00:00,32.83,32.85,32.45,32.58,85200.0,32.83,32.85,32.45,32.58,85200.0
2006-03-10 11:30:00,32.58,32.61,32.43,32.51,29000.0,32.58,32.61,32.43,32.51,29000.0
2006-03-10 12:00:00,32.51,32.69,32.51,32.62,49000.0,32.51,32.69,32.51,32.62,49000.0
2006-03-10 12:30:00,32.62,32.77,32.62,32.7,28600.0,32.62,32.77,32.62,32.7,28600.0
2006-03-10 13:00:00,32.69,32.75,32.68,32.68,31000.0,32.69,32.75,32.68,32.68,31000.0
2006-03-10 13:30:00,32.71,32.73,32.65,32.71,17000.0,32.71,32.73,32.65,32.71,17000.0
2006-03-10 14:00:00,32.71,32.75,32.56,32.59,42600.0,32.71,32.75,32.56,32.59,42600.0
2006-03-10 14:30:00,32.58,32.62,32.28,32.31,78600.0,32.58,32.62,32.28,32.31,78600.0
2006-03-10 15:00:00,32.29,32.43,32.25,32.4,103000.0,32.29,32.43,32.25,32.4,103000.0
2006-03-10 15:30:00,32.46,32.59,32.36,32.54,104400.0,32.46,32.59,32.36,32.54,104400.0
2006-03-13 09:30:00,32.88,33.58,32.87,33.49,286800.0,32.88,33.58,32.87,33.49,286800.0
2006-03-13 10:00:00,33.49,34.0,33.49,33.71,423000.0,33.49,34.0,33.49,33.71,423000.0
2006-03-13 10:30:00,33.74,33.79,33.51,33.77,115800.0,33.74,33.79,33.51,33.77,115800.0
2006-03-13 11:00:00,33.78,33.95,33.5,33.93,151800.0,33.78,33.95,33.5,33.93,151800.0
2006-03-13 11:30:00,33.88,33.94,33.77,33.82,84800.0,33.88,33.94,33.77,33.82,84800.0
2006-03-13 12:00:00,33.84,33.98,33.75,33.82,95400.0,33.84,33.98,33.75,33.82,95400.0
2006-03-13 12:30:00,33.83,34.0,33.81,34.0,36400.0,33.83,34.0,33.81,34.0,36400.0
2006-03-13 13:00:00,34.0,34.0,33.93,33.94,81400.0,34.0,34.0,33.93,33.94,81400.0
2006-03-13 13:30:00,33.95,34.1,33.92,33.97,208800.0,33.95,34.1,33.92,33.97,208800.0
2006-03-13 14:00:00,33.97,34.15,33.95,34.01,86400.0,33.97,34.15,33.95,34.01,86400.0
2006-03-13 14:30:00,34.02,34.13,33.95,34.06,100600.0,34.02,34.13,33.95,34.06,100600.0
2006-03-13 15:00:00,34.05,34.35,33.98,34.01,225000.0,34.05,34.35,33.98,34.01,225000.0
2006-03-13 15:30:00,34.0,34.17,33.99,34.07,219200.0,34.0,34.17,33.99,34.07,219200.0
2006-03-14 09:30:00,33.88,34.15,33.84,33.92,139200.0,33.88,34.15,33.84,33.92,139200.0
2006-03-14 10:00:00,33.95,34.01,33.59,33.59,120600.0,33.95,34.01,33.59,33.59,120600.0
2006-03-14 10:30:00,33.62,33.72,33.48,33.69,85600.0,33.62,33.72,33.48,33.69,85600.0
2006-03-14 11:00:00,33.63,33.83,33.52,33.71,68600.0,33.63,33.83,33.52,33.71,68600.0
2006-03-14 11:30:00,33.71,33.84,33.6,33.71,50400.0,33.71,33.84,33.6,33.71,50400.0
2006-03-14 12:00:00,33.71,33.94,33.61,33.91,127400.0,33.71,33.94,33.61,33.91,127400.0
2006-03-14 12:30:00,33.9,34.1,33.7,34.1,67600.0,33.9,34.1,33.7,34.1,67600.0
2006-03-14 13:00:00,34.11,34.16,33.93,33.94,57600.0,34.11,34.16,33.93,33.94,57600.0
2006-03-14 13:30:00,33.94,34.0,33.75,33.83,73400.0,33.94,34.0,33.75,33.83,73400.0
2006-03-14 14:00:00,33.84,34.02,33.84,33.9,96200.0,33.84,34.02,33.84,33.9,96200.0
2006-03-14 14:30:00,33.91,34.08,33.89,34.03,55200.0,33.91,34.08,33.89,34.03,55200.0
2006-03-14 15:00:00,34.02,34.11,34.0,34.06,104400.0,34.02,34.11,34.0,34.06,104400.0
2006-03-14 15:30:00,34.08,34.38,34.08,34.24,141200.0,34.08,34.38,34.08,34.24,141200.0
2006-03-15 09:30:00,34.33,34.6,33.82,34.06,211800.0,34.33,34.6,33.82,34.06,211800.0
2006-03-15 10:00:00,34.1,34.22,34.02,34.16,73800.0,34.1,34.22,34.02,34.16,73800.0
2006-03-15 10:30:00,34.12,34.34,34.07,34.18,59200.0,34.12,34.34,34.07,34.18,59200.0
2006-03-15 11:00:00,34.15,34.15,33.97,34.07,36800.0,34.15,34.15,33.97,34.07,36800.0
2006-03-15 11:30:00,34.05,34.13,33.96,34.05,36000.0,34.05,34.13,33.96,34.05,36000.0
2006-03-15 12:00:00,34.05,34.15,33.97,34.04,25600.0,34.05,34.15,33.97,34.04,25600.0
2006-03-15 12:30:00,34.01,34.35,34.01,34.34,20600.0,34.01,34.35,34.01,34.34,20600.0
2006-03-15 13:00:00,34.31,34.41,34.23,34.39,67800.0,34.31,34.41,34.23,34.39,67800.0
2006-03-15 13:30:00,34.39,34.41,34.34,34.36,17600.0,34.39,34.41,34.34,34.36,17600.0
2006-03-15 14:00:00,34.37,34.4,34.27,34.34,48400.0,34.37,34.4,34.27,34.34,48400.0
2006-03-15 14:30:00,34.34,34.37,34.24,34.37,41000.0,34.34,34.37,34.24,34.37,41000.0
2006-03-15 15:00:00,34.35,34.52,34.31,34.52,49400.0,34.35,34.52,34.31,34.52,49400.0
2006-03-15 15:30:00,34.51,34.56,34.35,34.44,81600.0,34.51,34.56,34.35,34.44,81600.0
2006-03-16 09:30:00,34.69,35.07,34.6,34.92,267800.0,34.69,35.07,34.6,34.92,267800.0
2006-03-16 10:00:00,34.91,35.21,34.82,34.88,170600.0,34.91,35.21,34.82,34.88,170600.0
2006-03-16 10:30:00,34.88,34.96,34.69,34.77,67200.0,34.88,34.96,34.69,34.77,67200.0
2006-03-16 11:00:00,34.73,34.73,34.6,34.64,68400.0,34.73,34.73,34.6,34.64,68400.0
2006-03-16 11:30:00,34.64,34.67,34.5,34.5,51800.0,34.64,34.67,34.5,34.5,51800.0
2006-03-16 12:00:00,34.5,34.52,34.35,34.45,82600.0,34.5,34.52,34.35,34.45,82600.0
2006-03-16 12:30:00,34.43,34.45,34.36,34.4,25800.0,34.43,34.45,34.36,34.4,25800.0
2006-03-16 13:00:00,34.37,34.44,34.3,34.41,72600.0,34.37,34.44,34.3,34.41,72600.0
2006-03-16 13:30:00,34.38,34.46,34.18,34.19,45200.0,34.38,34.46,34.18,34.19,45200.0
2006-03-16 14:00:00,34.18,34.41,34.13,34.17,38600.0,34.18,34.41,34.13,34.17,38600.0
2006-03-16 14:30:00,34.18,34.18,33.99,34.02,76000.0,34.18,34.18,33.99,34.02,76000.0
2006-03-16 15:00:00,34.03,34.1,33.94,34.08,44800.0,34.03,34.1,33.94,34.08,44800.0
2006-03-16 15:30:00,34.06,34.14,33.98,34.0,73800.0,34.06,34.14,33.98,34.0,73800.0
2006-03-17 09:30:00,34.0,34.3,33.91,34.3,323000.0,34.0,34.3,33.91,34.3,323000.0
2006-03-17 10:00:00,34.25,34.42,34.24,34.25,75400.0,34.25,34.42,34.24,34.25,75400.0
2006-03-17 10:30:00,34.25,34.28,34.15,34.17,113800.0,34.25,34.28,34.15,34.17,113800.0
2006-03-17 11:00:00,34.15,34.23,34.08,34.22,50800.0,34.15,34.23,34.08,34.22,50800.0
2006-03-17 11:30:00,34.22,34.61,34.22,34.61,53400.0,34.22,34.61,34.22,34.61,53400.0
2006-03-17 12:00:00,34.63,34.85,34.58,34.82,90800.0,34.63,34.85,34.58,34.82,90800.0
2006-03-17 12:30:00,34.83,34.85,34.77,34.8,48400.0,34.83,34.85,34.77,34.8,48400.0
2006-03-17 13:00:00,34.79,34.85,34.67,34.7,56800.0,34.79,34.85,34.67,34.7,56800.0
2006-03-17 13:30:00,34.68,34.9,34.62,34.87,77400.0,34.68,34.9,34.62,34.87,77400.0
2006-03-17 14:00:00,34.88,34.97,34.82,34.95,128400.0,34.88,34.97,34.82,34.95,128400.0
2006-03-17 14:30:00,34.93,34.97,34.88,34.97,137400.0,34.93,34.97,34.88,34.97,137400.0
2006-03-17 15:00:00,34.97,35.0,34.85,34.9,79000.0,34.97,35.0,34.85,34.9,79000.0
2006-03-17 15:30:00,34.9,35.0,34.8,34.97,245200.0,34.9,35.0,34.8,34.97,245200.0
2006-03-20 09:30:00,35.13,35.95,34.7,35.91,332200.0,35.13,35.95,34.7,35.91,332200.0
2006-03-20 10:00:00,35.91,36.35,35.85,36.3,414000.0,35.91,36.35,35.85,36.3,414000.0
2006-03-20 10:30:00,36.33,36.85,36.27,36.83,553000.0,36.33,36.85,36.27,36.83,553000.0
2006-03-20 11:00:00,36.8,36.94,36.58,36.78,392400.0,36.8,36.94,36.58,36.78,392400.0
2006-03-20 11:30:00,36.78,36.88,36.55,36.66,141800.0,36.78,36.88,36.55,36.66,141800.0
2006-03-20 12:00:00,36.68,36.74,36.41,36.43,164400.0,36.68,36.74,36.41,36.43,164400.0
2006-03-20 12:30:00,36.46,36.63,36.3,36.48,169000.0,36.46,36.63,36.3,36.48,169000.0
2006-03-20 13:00:00,36.47,36.73,36.46,36.58,194200.0,36.47,36.73,36.46,36.58,194200.0
2006-03-20 13:30:00,36.57,36.58,36.49,36.55,191000.0,36.57,36.58,36.49,36.55,191000.0
2006-03-20 14:00:00,36.54,36.66,36.5,36.54,123400.0,36.54,36.66,36.5,36.54,123400.0
2006-03-20 14:30:00,36.53,36.62,36.49,36.59,161200.0,36.53,36.62,36.49,36.59,161200.0
2006-03-20 15:00:00,36.58,36.59,36.48,36.53,334000.0,36.58,36.59,36.48,36.53,334000.0
2006-03-20 15:30:00,36.52,36.71,36.44,36.52,456000.0,36.52,36.71,36.44,36.52,456000.0
2006-03-21 09:30:00,35.5,35.87,35.13,35.6,506600.0,35.5,35.87,35.13,35.6,506600.0
2006-03-21 10:00:00,35.6,35.68,35.02,35.04,220200.0,35.6,35.68,35.02,35.04,220200.0
2006-03-21 10:30:00,35.07,35.15,34.94,35.08,228000.0,35.07,35.15,34.94,35.08,228000.0
2006-03-21 11:00:00,35.08,35.3,35.07,35.23,331200.0,35.08,35.3,35.07,35.23,331200.0
2006-03-21 11:30:00,35.23,35.99,35.23,35.92,233400.0,35.23,35.99,35.23,35.92,233400.0
2006-03-21 12:00:00,35.93,36.08,35.9,35.93,176200.0,35.93,36.08,35.9,35.93,176200.0
2006-03-21 12:30:00,35.94,36.1,35.94,35.99,99000.0,35.94,36.1,35.94,35.99,99000.0
2006-03-21 13:00:00,35.99,36.02,35.96,35.98,104800.0,35.99,36.02,35.96,35.98,104800.0
2006-03-21 13:30:00,35.97,36.01,35.85,35.99,302000.0,35.97,36.01,35.85,35.99,302000.0
2006-03-21 14:00:00,35.99,36.13,35.56,35.63,293200.0,35.99,36.13,35.56,35.63,293200.0
2006-03-21 14:30:00,35.63,35.73,35.43,35.46,94800.0,35.63,35.73,35.43,35.46,94800.0
2006-03-21 15:00:00,35.47,35.5,35.26,35.38,181200.0,35.47,35.5,35.26,35.38,181200.0
2006-03-21 15:30:00,35.38,35.49,35.2,35.23,213800.0,35.38,35.49,35.2,35.23,213800.0
2006-03-22 09:30:00,35.06,35.23,34.56,34.6,194400.0,35.06,35.23,34.56,34.6,194400.0
2006-03-22 10:00:00,34.6,35.0,34.33,34.49,271400.0,34.6,35.0,34.33,34.49,271400.0
2006-03-22 10:30:00,34.47,34.6,34.41,34.47,71400.0,34.47,34.6,34.41,34.47,71400.0
2006-03-22 11:00:00,34.46,34.55,34.26,34.35,114200.0,34.46,34.55,34.26,34.35,114200.0
2006-03-22 11:30:00,34.35,34.57,34.27,34.49,107800.0,34.35,34.57,34.27,34.49,107800.0
2006-03-22 12:00:00,34.49,34.55,34.48,34.55,41600.0,34.49,34.55,34.48,34.55,41600.0
2006-03-22 12:30:00,34.56,34.56,34.45,34.48,33200.0,34.56,34.56,34.45,34.48,33200.0
2006-03-22 13:00:00,34.51,34.52,34.39,34.4,36000.0,34.51,34.52,34.39,34.4,36000.0
2006-03-22 13:30:00,34.41,34.46,34.35,34.44,58600.0,34.41,34.46,34.35,34.44,58600.0
2006-03-22 14:00:00,34.45,34.51,34.41,34.47,95400.0,34.45,34.51,34.41,34.47,95400.0
2006-03-22 14:30:00,34.46,34.5,34.41,34.46,70400.0,34.46,34.5,34.41,34.46,70400.0
2006-03-22 15:00:00,34.46,34.72,34.45,34.64,225400.0,34.46,34.72,34.45,34.64,225400.0
2006-03-22 15:30:00,34.63,35.16,34.62,35.02,359200.0,34.63,35.16,34.62,35.02,359200.0
2006-03-23 09:30:00,35.07,35.13,34.78,34.91,135800.0,35.07,35.13,34.78,34.91,135800.0
2006-03-23 10:00:00,34.91,35.02,34.46,34.74,206200.0,34.91,35.02,34.46,34.74,206200.0
2006-03-23 10:30:00,34.74,34.88,34.69,34.75,114000.0,34.74,34.88,34.69,34.75,114000.0
2006-03-23 11:00:00,34.76,34.93,34.7,34.83,112800.0,34.76,34.93,34.7,34.83,112800.0
2006-03-23 11:30:00,34.83,34.91,34.8,34.86,115400.0,34.83,34.91,34.8,34.86,115400.0
2006-03-23 12:00:00,34.86,34.88,34.73,34.79,49200.0,34.86,34.88,34.73,34.79,49200.0
2006-03-23 12:30:00,34.82,35.07,34.82,34.99,77200.0,34.82,35.07,34.82,34.99,77200.0
2006-03-23 13:00:00,34.99,35.36,34.99,35.29,127600.0,34.99,35.36,34.99,35.29,127600.0
2006-03-23 13:30:00,35.27,35.35,35.05,35.31,98000.0,35.27,35.35,35.05,35.31,98000.0
2006-03-23 14:00:00,35.31,35.34,35.13,35.33,74800.0,35.31,35.34,35.13,35.33,74800.0
2006-03-23 14:30:00,35.34,35.54,35.27,35.46,168400.0,35.34,35.54,35.27,35.46,168400.0
2006-03-23 15:00:00,35.43,35.51,35.4,35.43,113800.0,35.43,35.51,35.4,35.43,113800.0
2006-03-23 15:30:00,35.43,35.59,35.4,35.57,256200.0,35.43,35.59,35.4,35.57,256200.0
2006-03-24 09:30:00,35.67,35.82,35.19,35.78,101000.0,35.67,35.82,35.19,35.78,101000.0
2006-03-24 10:00:00,35.83,36.05,35.5,35.74,107200.0,35.83,36.05,35.5,35.74,107200.0
2006-03-24 10:30:00,35.73,35.8,35.56,35.63,76800.0,35.73,35.8,35.56,35.63,76800.0
2006-03-24 11:00:00,35.67,35.7,35.55,35.63,75600.0,35.67,35.7,35.55,35.63,75600.0
2006-03-24 11:30:00,35.65,35.68,35.59,35.6,39000.0,35.65,35.68,35.59,35.6,39000.0
2006-03-24 12:00:00,35.59,35.65,35.59,35.63,48200.0,35.59,35.65,35.59,35.63,48200.0
2006-03-24 12:30:00,35.65,35.68,35.59,35.6,65000.0,35.65,35.68,35.59,35.6,65000.0
2006-03-24 13:00:00,35.61,35.63,35.5,35.56,96600.0,35.61,35.63,35.5,35.56,96600.0
2006-03-24 13:30:00,35.6,35.79,35.56,35.74,35000.0,35.6,35.79,35.56,35.74,35000.0
2006-03-24 14:00:00,35.69,35.79,35.6,35.77,33400.0,35.69,35.79,35.6,35.77,33400.0
2006-03-24 14:30:00,35.8,35.81,35.6,35.6,61600.0,35.8,35.81,35.6,35.6,61600.0
2006-03-24 15:00:00,35.6,35.73,35.57,35.7,49200.0,35.6,35.73,35.57,35.7,49200.0
2006-03-24 15:30:00,35.69,35.75,35.44,35.49,115000.0,35.69,35.75,35.44,35.49,115000.0
2006-03-27 09:30:00,35.43,35.6,35.21,35.52,80800.0,35.43,35.6,35.21,35.52,80800.0
2006-03-27 10:00:00,35.53,35.54,35.01,35.06,98400.0,35.53,35.54,35.01,35.06,98400.0
2006-03-27 10:30:00,35.04,35.09,34.85,34.88,102000.0,35.04,35.09,34.85,34.88,102000.0
2006-03-27 11:00:00,34.87,34.98,34.78,34.8,87800.0,34.87,34.98,34.78,34.8,87800.0
2006-03-27 11:30:00,34.85,34.98,34.75,34.98,72800.0,34.85,34.98,34.75,34.98,72800.0
2006-03-27 12:00:00,34.95,34.98,34.75,34.76,63200.0,34.95,34.98,34.75,34.76,63200.0
2006-03-27 12:30:00,34.79,34.96,34.77,34.79,49200.0,34.79,34.96,34.77,34.79,49200.0
2006-03-27 13:00:00,34.81,35.1,34.81,35.08,70000.0,34.81,35.1,34.81,35.08,70000.0
2006-03-27 13:30:00,35.06,35.08,34.92,34.96,48600.0,35.06,35.08,34.92,34.96,48600.0
2006-03-27 14:00:00,34.93,34.93,34.77,34.83,63000.0,34.93,34.93,34.77,34.83,63000.0
2006-03-27 14:30:00,34.83,34.85,34.8,34.82,62600.0,34.83,34.85,34.8,34.82,62600.0
2006-03-27 15:00:00,34.81,34.83,34.63,34.68,154000.0,34.81,34.83,34.63,34.68,154000.0
2006-03-27 15:30:00,34.68,34.75,34.44,34.44,288800.0,34.68,34.75,34.44,34.44,288800.0
2006-03-28 09:30:00,34.73,34.74,34.4,34.58,142800.0,34.73,34.74,34.4,34.58,142800.0
2006-03-28 10:00:00,34.57,34.74,34.47,34.66,152200.0,34.57,34.74,34.47,34.66,152200.0
2006-03-28 10:30:00,34.66,34.66,34.55,34.58,60000.0,34.66,34.66,34.55,34.58,60000.0
2006-03-28 11:00:00,34.56,34.6,34.43,34.47,110600.0,34.56,34.6,34.43,34.47,110600.0
2006-03-28 11:30:00,34.47,34.55,34.35,34.51,64200.0,34.47,34.55,34.35,34.51,64200.0
2006-03-28 12:00:00,34.51,34.6,34.45,34.54,74000.0,34.51,34.6,34.45,34.54,74000.0
2006-03-28 12:30:00,34.54,34.59,34.49,34.56,53000.0,34.54,34.59,34.49,34.56,53000.0
2006-03-28 13:00:00,34.56,34.63,34.44,34.62,35600.0,34.56,34.63,34.44,34.62,35600.0
2006-03-28 13:30:00,34.62,34.89,34.62,34.84,94600.0,34.62,34.89,34.62,34.84,94600.0
2006-03-28 14:00:00,34.84,35.0,34.41,34.57,623800.0,34.84,35.0,34.41,34.57,623800.0
2006-03-28 14:30:00,34.56,34.6,34.26,34.51,296000.0,34.56,34.6,34.26,34.51,296000.0
2006-03-28 15:00:00,34.51,34.57,34.27,34.55,121800.0,34.51,34.57,34.27,34.55,121800.0
2006-03-28 15:30:00,34.55,34.68,34.45,34.48,193200.0,34.55,34.68,34.45,34.48,193200.0
2006-03-29 09:30:00,34.69,34.98,34.56,34.91,101000.0,34.69,34.98,34.56,34.91,101000.0
2006-03-29 10:00:00,34.91,35.41,34.81,35.37,269200.0,34.91,35.41,34.81,35.37,269200.0
2006-03-29 10:30:00,35.36,35.38,35.2,35.24,78400.0,35.36,35.38,35.2,35.24,78400.0
2006-03-29 11:00:00,35.24,35.73,35.22,35.71,114000.0,35.24,35.73,35.22,35.71,114000.0
2006-03-29 11:30:00,35.71,35.88,35.65,35.81,87600.0,35.71,35.88,35.65,35.81,87600.0
2006-03-29 12:00:00,35.8,35.95,35.8,35.87,38800.0,35.8,35.95,35.8,35.87,38800.0
2006-03-29 12:30:00,35.88,35.98,35.6,35.94,106400.0,35.88,35.98,35.6,35.94,106400.0
2006-03-29 13:00:00,35.94,36.31,35.94,36.24,125600.0,35.94,36.31,35.94,36.24,125600.0
2006-03-29 13:30:00,36.24,36.27,36.14,36.16,53000.0,36.24,36.27,36.14,36.16,53000.0
2006-03-29 14:00:00,36.17,36.29,36.08,36.18,130600.0,36.17,36.29,36.08,36.18,130600.0
2006-03-29 14:30:00,36.18,36.19,35.8,36.06,126000.0,36.18,36.19,35.8,36.06,126000.0
2006-03-29 15:00:00,36.02,36.14,35.95,36.04,59000.0,36.02,36.14,35.95,36.04,59000.0
2006-03-29 15:30:00,36.04,36.04,35.83,35.92,120000.0,36.04,36.04,35.83,35.92,120000.0
2006-03-30 09:30:00,36.0,36.18,35.4,36.1,213200.0,36.0,36.18,35.4,36.1,213200.0
2006-03-30 10:00:00,36.1,36.44,36.04,36.04,150400.0,36.1,36.44,36.04,36.04,150400.0
2006-03-30 10:30:00,36.04,36.04,35.55,35.64,155000.0,36.04,36.04,35.55,35.64,155000.0
2006-03-30 11:00:00,35.59,35.72,35.37,35.71,167400.0,35.59,35.72,35.37,35.71,167400.0
2006-03-30 11:30:00,35.68,35.7,35.52,35.59,66000.0,35.68,35.7,35.52,35.59,66000.0
2006-03-30 12:00:00,35.62,35.74,35.59,35.74,60200.0,35.62,35.74,35.59,35.74,60200.0
2006-03-30 12:30:00,35.75,35.81,35.55,35.68,37600.0,35.75,35.81,35.55,35.68,37600.0
2006-03-30 13:00:00,35.69,35.69,35.49,35.59,41200.0,35.69,35.69,35.49,35.59,41200.0
2006-03-30 13:30:00,35.58,35.69,35.52,35.64,39200.0,35.58,35.69,35.52,35.64,39200.0
2006-03-30 14:00:00,35.63,35.94,35.63,35.88,80200.0,35.63,35.94,35.63,35.88,80200.0
2006-03-30 14:30:00,35.9,35.99,35.74,35.85,51000.0,35.9,35.99,35.74,35.85,51000.0
2006-03-30 15:00:00,35.86,35.92,35.77,35.85,79800.0,35.86,35.92,35.77,35.85,79800.0
2006-03-30 15:30:00,35.85,36.09,35.84,36.04,94000.0,35.85,36.09,35.84,36.04,94000.0
2006-03-31 09:30:00,36.45,36.75,36.34,36.74,314200.0,36.45,36.75,36.34,36.74,314200.0
2006-03-31 10:00:00,36.74,37.0,36.55,36.79,317400.0,36.74,37.0,36.55,36.79,317400.0
2006-03-31 10:30:00,36.85,36.88,36.5,36.58,211000.0,36.85,36.88,36.5,36.58,211000.0
2006-03-31 11:00:00,36.55,36.58,36.01,36.01,261600.0,36.55,36.58,36.01,36.01,261600.0
2006-03-31 11:30:00,36.01,36.52,35.85,36.45,173200.0,36.01,36.52,35.85,36.45,173200.0
2006-03-31 12:00:00,36.42,36.64,36.35,36.52,97200.0,36.42,36.64,36.35,36.52,97200.0
2006-03-31 12:30:00,36.52,36.55,36.45,36.47,34200.0,36.52,36.55,36.45,36.47,34200.0
2006-03-31 13:00:00,36.45,36.57,36.43,36.48,48600.0,36.45,36.57,36.43,36.48,48600.0
2006-03-31 13:30:00,36.47,36.49,36.27,36.3,102000.0,36.47,36.49,36.27,36.3,102000.0
2006-03-31 14:00:00,36.3,36.49,36.28,36.4,62000.0,36.3,36.49,36.28,36.4,62000.0
2006-03-31 14:30:00,36.4,36.55,36.38,36.48,49800.0,36.4,36.55,36.38,36.48,49800.0
2006-03-31 15:00:00,36.5,36.52,36.08,36.15,140600.0,36.5,36.52,36.08,36.15,140600.0
2006-03-31 15:30:00,36.15,36.26,36.09,36.24,215600.0,36.15,36.26,36.09,36.24,215600.0
2006-04-03 09:30:00,35.8,36.47,35.77,36.01,251200.0,35.8,36.47,35.77,36.01,251200.0
2006-04-03 10:00:00,36.04,36.24,35.77,35.96,266400.0,36.04,36.24,35.77,35.96,266400.0
2006-04-03 10:30:00,35.95,36.11,35.74,35.8,199800.0,35.95,36.11,35.74,35.8,199800.0
2006-04-03 11:00:00,35.8,35.82,35.6,35.71,139200.0,35.8,35.82,35.6,35.71,139200.0
2006-04-03 11:30:00,35.71,35.85,35.65,35.77,72200.0,35.71,35.85,35.65,35.77,72200.0
2006-04-03 12:00:00,35.81,35.85,35.75,35.84,44600.0,35.81,35.85,35.75,35.84,44600.0
2006-04-03 12:30:00,35.84,35.86,35.73,35.82,63400.0,35.84,35.86,35.73,35.82,63400.0
2006-04-03 13:00:00,35.72,35.81,35.63,35.79,38800.0,35.72,35.81,35.63,35.79,38800.0
2006-04-03 13:30:00,35.77,35.81,35.64,35.68,74600.0,35.77,35.81,35.64,35.68,74600.0
2006-04-03 14:00:00,35.64,35.64,35.29,35.34,222000.0,35.64,35.64,35.29,35.34,222000.0
2006-04-03 14:30:00,35.35,35.37,34.96,34.96,366400.0,35.35,35.37,34.96,34.96,366400.0
2006-04-03 15:00:00,34.96,35.08,34.88,34.88,340600.0,34.96,35.08,34.88,34.88,340600.0
2006-04-03 15:30:00,34.88,34.91,34.57,34.57,474600.0,34.88,34.91,34.57,34.57,474600.0
2006-04-04 09:30:00,34.49,34.5,33.33,33.4,1367400.0,34.49,34.5,33.33,33.4,1367400.0
2006-04-04 10:00:00,33.4,33.6,33.15,33.45,751800.0,33.4,33.6,33.15,33.45,751800.0
2006-04-04 10:30:00,33.45,33.63,33.28,33.35,581000.0,33.45,33.63,33.28,33.35,581000.0
2006-04-04 11:00:00,33.35,33.52,33.16,33.42,387600.0,33.35,33.52,33.16,33.42,387600.0
2006-04-04 11:30:00,33.42,33.5,33.31,33.42,251000.0,33.42,33.5,33.31,33.42,251000.0
2006-04-04 12:00:00,33.4,33.52,33.35,33.49,408000.0,33.4,33.52,33.35,33.49,408000.0
2006-04-04 12:30:00,33.49,33.5,33.16,33.26,319200.0,33.49,33.5,33.16,33.26,319200.0
2006-04-04 13:00:00,33.25,33.27,33.03,33.1,455200.0,33.25,33.27,33.03,33.1,455200.0
2006-04-04 13:30:00,33.1,33.15,32.83,32.84,553800.0,33.1,33.15,32.83,32.84,553800.0
2006-04-04 14:00:00,32.82,32.93,32.63,32.88,906800.0,32.82,32.93,32.63,32.88,906800.0
2006-04-04 14:30:00,32.88,32.98,32.47,32.52,1164400.0,32.88,32.98,32.47,32.52,1164400.0
2006-04-04 15:00:00,32.5,32.62,32.4,32.49,701200.0,32.5,32.62,32.4,32.49,701200.0
2006-04-04 15:30:00,32.49,32.55,32.18,32.54,1577200.0,32.49,32.55,32.18,32.54,1577200.0
2006-04-05 09:30:00,32.72,33.09,32.56,32.99,871800.0,32.72,33.09,32.56,32.99,871800.0
2006-04-05 10:00:00,32.97,33.0,32.82,32.95,406800.0,32.97,33.0,32.82,32.95,406800.0
2006-04-05 10:30:00,32.97,33.0,32.87,32.87,175600.0,32.97,33.0,32.87,32.87,175600.0
2006-04-05 11:00:00,32.89,32.92,32.54,32.6,245800.0,32.89,32.92,32.54,32.6,245800.0
2006-04-05 11:30:00,32.59,32.6,32.24,32.4,245400.0,32.59,32.6,32.24,32.4,245400.0
2006-04-05 12:00:00,32.41,32.47,32.36,32.36,194400.0,32.41,32.47,32.36,32.36,194400.0
2006-04-05 12:30:00,32.39,32.6,32.31,32.57,433600.0,32.39,32.6,32.31,32.57,433600.0
2006-04-05 13:00:00,32.58,32.71,32.57,32.63,295000.0,32.58,32.71,32.57,32.63,295000.0
2006-04-05 13:30:00,32.63,32.67,32.47,32.67,132400.0,32.63,32.67,32.47,32.67,132400.0
2006-04-05 14:00:00,32.67,32.85,32.63,32.8,282000.0,32.67,32.85,32.63,32.8,282000.0
2006-04-05 14:30:00,32.8,32.81,32.73,32.8,273200.0,32.8,32.81,32.73,32.8,273200.0
2006-04-05 15:00:00,32.8,32.8,32.54,32.57,360200.0,32.8,32.8,32.54,32.57,360200.0
2006-04-05 15:30:00,32.57,32.71,32.51,32.56,431800.0,32.57,32.71,32.51,32.56,431800.0
2006-04-06 09:30:00,32.77,33.35,32.74,33.35,768200.0,32.77,33.35,32.74,33.35,768200.0
2006-04-06 10:00:00,33.35,33.74,32.87,33.29,667800.0,33.35,33.74,32.87,33.29,667800.0
2006-04-06 10:30:00,33.31,33.59,33.31,33.38,185000.0,33.31,33.59,33.31,33.38,185000.0
2006-04-06 11:00:00,33.37,33.58,33.27,33.35,178400.0,33.37,33.58,33.27,33.35,178400.0
2006-04-06 11:30:00,33.39,33.45,33.3,33.31,169400.0,33.39,33.45,33.3,33.31,169400.0
2006-04-06 12:00:00,33.31,33.43,33.16,33.27,126000.0,33.31,33.43,33.16,33.27,126000.0
2006-04-06 12:30:00,33.26,33.62,33.26,33.59,116200.0,33.26,33.62,33.26,33.59,116200.0
2006-04-06 13:00:00,33.59,33.85,33.56,33.84,147000.0,33.59,33.85,33.56,33.84,147000.0
2006-04-06 13:30:00,33.84,34.08,33.68,33.94,163800.0,33.84,34.08,33.68,33.94,163800.0
2006-04-06 14:00:00,33.92,33.94,33.65,33.69,166000.0,33.92,33.94,33.65,33.69,166000.0
2006-04-06 14:30:00,33.66,33.88,33.59,33.81,114200.0,33.66,33.88,33.59,33.81,114200.0
2006-04-06 15:00:00,33.83,33.85,33.26,33.4,303800.0,33.83,33.85,33.26,33.4,303800.0
2006-04-06 15:30:00,33.4,33.44,33.3,33.35,242400.0,33.4,33.44,33.3,33.35,242400.0
2006-04-07 09:30:00,33.31,33.59,32.42,32.44,409400.0,33.31,33.59,32.42,32.44,409400.0
2006-04-07 10:00:00,32.51,32.84,32.3,32.41,206200.0,32.51,32.84,32.3,32.41,206200.0
2006-04-07 10:30:00,32.42,32.68,32.38,32.52,99600.0,32.42,32.68,32.38,32.52,99600.0
2006-04-07 11:00:00,32.54,32.7,32.49,32.6,69200.0,32.54,32.7,32.49,32.6,69200.0
2006-04-07 11:30:00,32.63,32.63,32.5,32.52,101000.0,32.63,32.63,32.5,32.52,101000.0
2006-04-07 12:00:00,32.52,32.62,32.4,32.62,88000.0,32.52,32.62,32.4,32.62,88000.0
2006-04-07 12:30:00,32.6,32.6,32.06,32.08,260400.0,32.6,32.6,32.06,32.08,260400.0
2006-04-07 13:00:00,32.1,32.73,32.03,32.61,164600.0,32.1,32.73,32.03,32.61,164600.0
2006-04-07 13:30:00,32.61,32.62,32.08,32.13,157200.0,32.61,32.62,32.08,32.13,157200.0
2006-04-07 14:00:00,32.1,32.5,32.08,32.33,218000.0,32.1,32.5,32.08,32.33,218000.0
2006-04-07 14:30:00,32.33,32.46,32.33,32.41,142200.0,32.33,32.46,32.33,32.41,142200.0
2006-04-07 15:00:00,32.41,32.48,32.35,32.38,78800.0,32.41,32.48,32.35,32.38,78800.0
2006-04-07 15:30:00,32.39,32.42,32.02,32.24,390200.0,32.39,32.42,32.02,32.24,390200.0
2006-04-10 09:30:00,32.05,32.35,31.25,31.29,475200.0,32.05,32.35,31.25,31.29,475200.0
2006-04-10 10:00:00,31.3,32.06,31.25,31.86,440200.0,31.3,32.06,31.25,31.86,440200.0
2006-04-10 10:30:00,31.83,31.88,31.64,31.77,220400.0,31.83,31.88,31.64,31.77,220400.0
2006-04-10 11:00:00,31.75,31.85,31.67,31.79,125200.0,31.75,31.85,31.67,31.79,125200.0
2006-04-10 11:30:00,31.79,31.85,31.65,31.7,109800.0,31.79,31.85,31.65,31.7,109800.0
2006-04-10 12:00:00,31.7,31.75,31.59,31.7,103200.0,31.7,31.75,31.59,31.7,103200.0
2006-04-10 12:30:00,31.7,31.72,31.26,31.4,294600.0,31.7,31.72,31.26,31.4,294600.0
2006-04-10 13:00:00,31.42,31.5,31.26,31.43,810200.0,31.42,31.5,31.26,31.43,810200.0
2006-04-10 13:30:00,31.43,31.48,31.37,31.43,299000.0,31.43,31.48,31.37,31.43,299000.0
2006-04-10 14:00:00,31.43,31.53,31.38,31.41,281400.0,31.43,31.53,31.38,31.41,281400.0
2006-04-10 14:30:00,31.39,31.43,30.93,30.96,332600.0,31.39,31.43,30.93,30.96,332600.0
2006-04-10 15:00:00,30.96,31.13,30.86,30.99,440400.0,30.96,31.13,30.86,30.99,440400.0
2006-04-10 15:30:00,30.99,31.4,30.93,31.16,1371600.0,30.99,31.4,30.93,31.16,1371600.0
2006-04-11 09:30:00,31.18,31.63,31.06,31.08,394600.0,31.18,31.63,31.06,31.08,394600.0
2006-04-11 10:00:00,31.11,31.28,30.83,30.94,337000.0,31.11,31.28,30.83,30.94,337000.0
2006-04-11 10:30:00,30.93,31.09,30.78,30.8,210000.0,30.93,31.09,30.78,30.8,210000.0
2006-04-11 11:00:00,30.8,31.25,30.75,31.24,231600.0,30.8,31.25,30.75,31.24,231600.0
2006-04-11 11:30:00,31.24,31.38,31.19,31.32,209400.0,31.24,31.38,31.19,31.32,209400.0
2006-04-11 12:00:00,31.31,31.5,31.21,31.48,216000.0,31.31,31.5,31.21,31.48,216000.0
2006-04-11 12:30:00,31.5,31.75,31.44,31.61,307000.0,31.5,31.75,31.44,31.61,307000.0
2006-04-11 13:00:00,31.6,31.9,31.59,31.86,263600.0,31.6,31.9,31.59,31.86,263600.0
2006-04-11 13:30:00,31.87,32.02,31.78,32.0,509600.0,31.87,32.02,31.78,32.0,509600.0
2006-04-11 14:00:00,32.0,32.13,31.85,31.96,391800.0,32.0,32.13,31.85,31.96,391800.0
2006-04-11 14:30:00,31.96,32.31,31.95,32.15,466000.0,31.96,32.31,31.95,32.15,466000.0
2006-04-11 15:00:00,32.15,32.15,31.88,32.02,376800.0,32.15,32.15,31.88,32.02,376800.0
2006-04-11 15:30:00,32.0,32.08,31.82,31.92,268200.0,32.0,32.08,31.82,31.92,268200.0
2006-04-12 09:30:00,31.81,32.36,31.77,32.17,199800.0,31.81,32.36,31.77,32.17,199800.0
2006-04-12 10:00:00,32.13,32.48,32.03,32.48,91000.0,32.13,32.48,32.03,32.48,91000.0
2006-04-12 10:30:00,32.43,32.45,32.12,32.23,111600.0,32.43,32.45,32.12,32.23,111600.0
2006-04-12 11:00:00,32.27,32.27,32.12,32.22,58600.0,32.27,32.27,32.12,32.22,58600.0
2006-04-12 11:30:00,32.22,32.24,32.0,32.01,88000.0,32.22,32.24,32.0,32.01,88000.0
2006-04-12 12:00:00,32.03,32.17,32.0,32.15,50000.0,32.03,32.17,32.0,32.15,50000.0
2006-04-12 12:30:00,32.13,32.26,32.1,32.2,22200.0,32.13,32.26,32.1,32.2,22200.0
2006-04-12 13:00:00,32.18,32.44,32.18,32.38,90400.0,32.18,32.44,32.18,32.38,90400.0
2006-04-12 13:30:00,32.38,32.43,32.25,32.39,103200.0,32.38,32.43,32.25,32.39,103200.0
2006-04-12 14:00:00,32.39,32.43,32.34,32.41,118600.0,32.39,32.43,32.34,32.41,118600.0
2006-04-12 14:30:00,32.39,32.52,32.38,32.52,162400.0,32.39,32.52,32.38,32.52,162400.0
2006-04-12 15:00:00,32.51,32.51,32.27,32.45,203400.0,32.51,32.51,32.27,32.45,203400.0
2006-04-12 15:30:00,32.46,32.53,32.3,32.35,294600.0,32.46,32.53,32.3,32.35,294600.0
2006-04-13 09:30:00,32.3,32.54,31.99,32.06,139000.0,32.3,32.54,31.99,32.06,139000.0
2006-04-13 10:00:00,32.08,32.3,32.05,32.12,117000.0,32.08,32.3,32.05,32.12,117000.0
2006-04-13 10:30:00,32.13,32.45,32.12,32.45,73200.0,32.13,32.45,32.12,32.45,73200.0
2006-04-13 11:00:00,32.45,32.73,32.41,32.73,131400.0,32.45,32.73,32.41,32.73,131400.0
2006-04-13 11:30:00,32.73,33.03,32.7,32.88,238200.0,32.73,33.03,32.7,32.88,238200.0
2006-04-13 12:00:00,32.9,32.98,32.77,32.84,61000.0,32.9,32.98,32.77,32.84,61000.0
2006-04-13 12:30:00,32.84,32.88,32.77,32.81,107200.0,32.84,32.88,32.77,32.81,107200.0
2006-04-13 13:00:00,32.82,33.29,32.79,33.25,250200.0,32.82,33.29,32.79,33.25,250200.0
2006-04-13 13:30:00,33.24,33.24,33.0,33.15,207400.0,33.24,33.24,33.0,33.15,207400.0
2006-04-13 14:00:00,33.15,33.17,33.05,33.13,82800.0,33.15,33.17,33.05,33.13,82800.0
2006-04-13 14:30:00,33.13,33.13,33.0,33.01,244600.0,33.13,33.13,33.0,33.01,244600.0
2006-04-13 15:00:00,33.01,33.1,32.95,33.05,177600.0,33.01,33.1,32.95,33.05,177600.0
2006-04-13 15:30:00,33.05,33.13,32.76,32.84,318400.0,33.05,33.13,32.76,32.84,318400.0
2006-04-17 09:30:00,32.94,32.95,32.29,32.41,158800.0,32.94,32.95,32.29,32.41,158800.0
2006-04-17 10:00:00,32.41,32.85,32.41,32.75,90400.0,32.41,32.85,32.41,32.75,90400.0
2006-04-17 10:30:00,32.74,32.81,32.73,32.78,56800.0,32.74,32.81,32.73,32.78,56800.0
2006-04-17 11:00:00,32.78,32.78,32.72,32.73,73000.0,32.78,32.78,32.72,32.73,73000.0
2006-04-17 11:30:00,32.74,32.85,32.73,32.75,65200.0,32.74,32.85,32.73,32.75,65200.0
2006-04-17 12:00:00,32.75,32.77,32.71,32.75,95600.0,32.75,32.77,32.71,32.75,95600.0
2006-04-17 12:30:00,32.74,32.75,32.5,32.65,172000.0,32.74,32.75,32.5,32.65,172000.0
2006-04-17 13:00:00,32.66,32.75,32.65,32.69,131600.0,32.66,32.75,32.65,32.69,131600.0
2006-04-17 13:30:00,32.69,32.7,32.53,32.55,136600.0,32.69,32.7,32.53,32.55,136600.0
2006-04-17 14:00:00,32.55,32.57,32.49,32.54,139000.0,32.55,32.57,32.49,32.54,139000.0
2006-04-17 14:30:00,32.54,32.63,32.5,32.59,107800.0,32.54,32.63,32.5,32.59,107800.0
2006-04-17 15:00:00,32.61,32.75,32.58,32.7,76600.0,32.61,32.75,32.58,32.7,76600.0
2006-04-17 15:30:00,32.7,32.75,32.6,32.71,141400.0,32.7,32.75,32.6,32.71,141400.0
2006-04-18 09:30:00,32.74,32.97,32.6,32.76,104000.0,32.74,32.97,32.6,32.76,104000.0
2006-04-18 10:00:00,32.8,32.92,32.71,32.81,29600.0,32.8,32.92,32.71,32.81,29600.0
2006-04-18 10:30:00,32.76,32.82,32.67,32.73,66000.0,32.76,32.82,32.67,32.73,66000.0
2006-04-18 11:00:00,32.73,32.85,32.71,32.81,170000.0,32.73,32.85,32.71,32.81,170000.0
2006-04-18 11:30:00,32.81,32.82,32.48,32.75,157800.0,32.81,32.82,32.48,32.75,157800.0
2006-04-18 12:00:00,32.75,33.27,32.74,33.08,193800.0,32.75,33.27,32.74,33.08,193800.0
2006-04-18 12:30:00,33.05,33.08,32.83,33.03,147600.0,33.05,33.08,32.83,33.03,147600.0
2006-04-18 13:00:00,33.04,33.15,33.0,33.03,36000.0,33.04,33.15,33.0,33.03,36000.0
2006-04-18 13:30:00,33.06,33.08,32.95,32.98,35400.0,33.06,33.08,32.95,32.98,35400.0
2006-04-18 14:00:00,32.99,33.25,32.89,33.07,145400.0,32.99,33.25,32.89,33.07,145400.0
2006-04-18 14:30:00,33.07,33.51,33.07,33.24,247400.0,33.07,33.51,33.07,33.24,247400.0
2006-04-18 15:00:00,33.23,33.24,32.97,32.99,234200.0,33.23,33.24,32.97,32.99,234200.0
2006-04-18 15:30:00,33.0,33.11,32.95,33.01,289600.0,33.0,33.11,32.95,33.01,289600.0
2006-04-19 09:30:00,33.13,33.44,32.77,32.93,151400.0,33.13,33.44,32.77,32.93,151400.0
2006-04-19 10:00:00,32.91,32.97,32.5,32.67,194400.0,32.91,32.97,32.5,32.67,194400.0
2006-04-19 10:30:00,32.67,32.7,32.49,32.54,202200.0,32.67,32.7,32.49,32.54,202200.0
2006-04-19 11:00:00,32.54,33.1,32.54,33.07,185400.0,32.54,33.1,32.54,33.07,185400.0
2006-04-19 11:30:00,33.05,33.16,32.94,33.02,93000.0,33.05,33.16,32.94,33.02,93000.0
2006-04-19 12:00:00,33.02,33.13,32.99,33.02,96200.0,33.02,33.13,32.99,33.02,96200.0
2006-04-19 12:30:00,33.03,33.31,32.98,33.05,115800.0,33.03,33.31,32.98,33.05,115800.0
2006-04-19 13:00:00,33.05,33.1,32.88,32.88,137000.0,33.05,33.1,32.88,32.88,137000.0
2006-04-19 13:30:00,32.88,33.04,32.88,32.96,192400.0,32.88,33.04,32.88,32.96,192400.0
2006-04-19 14:00:00,32.96,33.0,32.85,32.99,90200.0,32.96,33.0,32.85,32.99,90200.0
2006-04-19 14:30:00,32.98,33.23,32.88,33.07,158200.0,32.98,33.23,32.88,33.07,158200.0
2006-04-19 15:00:00,33.06,33.07,32.97,33.02,84000.0,33.06,33.07,32.97,33.02,84000.0
2006-04-19 15:30:00,33.05,33.35,33.03,33.35,346800.0,33.05,33.35,33.03,33.35,346800.0
2006-04-20 09:30:00,33.48,33.95,33.46,33.48,544200.0,33.48,33.95,33.46,33.48,544200.0
2006-04-20 10:00:00,33.48,33.65,33.41,33.55,237600.0,33.48,33.65,33.41,33.55,237600.0
2006-04-20 10:30:00,33.56,33.74,33.45,33.48,230200.0,33.56,33.74,33.45,33.48,230200.0
2006-04-20 11:00:00,33.48,33.68,33.42,33.46,149400.0,33.48,33.68,33.42,33.46,149400.0
2006-04-20 11:30:00,33.46,33.58,33.25,33.37,153000.0,33.46,33.58,33.25,33.37,153000.0
2006-04-20 12:00:00,33.37,33.5,33.29,33.37,281400.0,33.37,33.5,33.29,33.37,281400.0
2006-04-20 12:30:00,33.37,33.6,33.35,33.58,105600.0,33.37,33.6,33.35,33.58,105600.0
2006-04-20 13:00:00,33.58,33.6,33.57,33.58,74200.0,33.58,33.6,33.57,33.58,74200.0
2006-04-20 13:30:00,33.55,33.6,33.47,33.56,140200.0,33.55,33.6,33.47,33.56,140200.0
2006-04-20 14:00:00,33.55,33.57,33.37,33.39,409000.0,33.55,33.57,33.37,33.39,409000.0
2006-04-20 14:30:00,33.38,33.42,33.29,33.31,574400.0,33.38,33.42,33.29,33.31,574400.0
2006-04-20 15:00:00,33.33,33.41,33.01,33.04,653400.0,33.33,33.41,33.01,33.04,653400.0
2006-04-20 15:30:00,33.03,33.17,32.67,32.72,868600.0,33.03,33.17,32.67,32.72,868600.0
2006-04-21 09:30:00,28.75,28.82,28.02,28.4,4452200.0,28.75,28.82,28.02,28.4,4452200.0
2006-04-21 10:00:00,28.41,28.75,28.25,28.32,2350600.0,28.41,28.75,28.25,28.32,2350600.0
2006-04-21 10:30:00,28.35,28.69,28.07,28.49,1050000.0,28.35,28.69,28.07,28.49,1050000.0
2006-04-21 11:00:00,28.49,28.58,28.3,28.31,641200.0,28.49,28.58,28.3,28.31,641200.0
2006-04-21 11:30:00,28.3,28.48,28.27,28.38,593200.0,28.3,28.48,28.27,28.38,593200.0
2006-04-21 12:00:00,28.38,28.42,28.35,28.36,446400.0,28.38,28.42,28.35,28.36,446400.0
2006-04-21 12:30:00,28.35,28.54,28.35,28.38,551400.0,28.35,28.54,28.35,28.38,551400.0
2006-04-21 13:00:00,28.38,28.5,28.38,28.45,407400.0,28.38,28.5,28.38,28.45,407400.0
2006-04-21 13:30:00,28.46,28.48,28.38,28.44,424000.0,28.46,28.48,28.38,28.44,424000.0
2006-04-21 14:00:00,28.43,28.49,28.33,28.39,763800.0,28.43,28.49,28.33,28.39,763800.0
2006-04-21 14:30:00,28.4,28.8,28.29,28.64,1039800.0,28.4,28.8,28.29,28.64,1039800.0
2006-04-21 15:00:00,28.63,28.78,28.42,28.75,733000.0,28.63,28.78,28.42,28.75,733000.0
2006-04-21 15:30:00,28.78,28.99,28.66,28.95,1431400.0,28.78,28.99,28.66,28.95,1431400.0
2006-04-24 09:30:00,28.83,29.48,28.75,29.36,825600.0,28.83,29.48,28.75,29.36,825600.0
2006-04-24 10:00:00,29.38,30.24,29.36,29.88,1191800.0,29.38,30.24,29.36,29.88,1191800.0
2006-04-24 10:30:00,29.88,30.0,29.46,29.46,889200.0,29.88,30.0,29.46,29.46,889200.0
2006-04-24 11:00:00,29.44,29.67,29.17,29.59,385400.0,29.44,29.67,29.17,29.59,385400.0
2006-04-24 11:30:00,29.59,29.95,29.5,29.81,211200.0,29.59,29.95,29.5,29.81,211200.0
2006-04-24 12:00:00,29.79,29.82,29.65,29.66,234200.0,29.79,29.82,29.65,29.66,234200.0
2006-04-24 12:30:00,29.66,29.75,29.6,29.73,180400.0,29.66,29.75,29.6,29.73,180400.0
2006-04-24 13:00:00,29.73,29.75,29.5,29.58,185800.0,29.73,29.75,29.5,29.58,185800.0
2006-04-24 13:30:00,29.57,29.75,29.54,29.75,81200.0,29.57,29.75,29.54,29.75,81200.0
2006-04-24 14:00:00,29.75,29.98,29.72,29.9,228600.0,29.75,29.98,29.72,29.9,228600.0
2006-04-24 14:30:00,29.89,29.99,29.78,29.82,156000.0,29.89,29.99,29.78,29.82,156000.0
2006-04-24 15:00:00,29.82,29.92,29.71,29.86,190800.0,29.82,29.92,29.71,29.86,190800.0
2006-04-24 15:30:00,29.86,30.0,29.82,29.96,528000.0,29.86,30.0,29.82,29.96,528000.0
2006-04-25 09:30:00,29.89,30.11,29.52,29.68,461800.0,29.89,30.11,29.52,29.68,461800.0
2006-04-25 10:00:00,29.68,29.93,29.65,29.78,239400.0,29.68,29.93,29.65,29.78,239400.0
2006-04-25 10:30:00,29.77,29.94,29.75,29.83,190800.0,29.77,29.94,29.75,29.83,190800.0
2006-04-25 11:00:00,29.84,30.0,29.73,29.96,123000.0,29.84,30.0,29.73,29.96,123000.0
2006-04-25 11:30:00,29.95,30.09,29.89,29.92,291800.0,29.95,30.09,29.89,29.92,291800.0
2006-04-25 12:00:00,29.91,29.92,29.62,29.82,333200.0,29.91,29.92,29.62,29.82,333200.0
2006-04-25 12:30:00,29.82,29.91,29.8,29.85,69400.0,29.82,29.91,29.8,29.85,69400.0
2006-04-25 13:00:00,29.86,30.02,29.84,30.01,144200.0,29.86,30.02,29.84,30.01,144200.0
2006-04-25 13:30:00,30.02,30.05,29.89,29.99,144000.0,30.02,30.05,29.89,29.99,144000.0
2006-04-25 14:00:00,29.98,30.02,29.87,29.88,131800.0,29.98,30.02,29.87,29.88,131800.0
2006-04-25 14:30:00,29.89,29.93,29.72,29.75,180800.0,29.89,29.93,29.72,29.75,180800.0
2006-04-25 15:00:00,29.76,29.82,29.54,29.61,205600.0,29.76,29.82,29.54,29.61,205600.0
2006-04-25 15:30:00,29.6,29.73,29.45,29.64,598000.0,29.6,29.73,29.45,29.64,598000.0
2006-04-26 09:30:00,29.77,30.03,29.59,29.83,184200.0,29.77,30.03,29.59,29.83,184200.0
2006-04-26 10:00:00,29.82,30.0,29.73,30.0,156000.0,29.82,30.0,29.73,30.0,156000.0
2006-04-26 10:30:00,30.0,30.12,29.92,30.01,155600.0,30.0,30.12,29.92,30.01,155600.0
2006-04-26 11:00:00,30.03,30.03,29.92,29.94,116400.0,30.03,30.03,29.92,29.94,116400.0
2006-04-26 11:30:00,29.93,29.99,29.84,29.96,116200.0,29.93,29.99,29.84,29.96,116200.0
2006-04-26 12:00:00,29.96,30.0,29.92,30.0,80400.0,29.96,30.0,29.92,30.0,80400.0
2006-04-26 12:30:00,30.0,30.08,30.0,30.04,133000.0,30.0,30.08,30.0,30.04,133000.0
2006-04-26 13:00:00,30.04,30.14,30.0,30.03,72000.0,30.04,30.14,30.0,30.03,72000.0
2006-04-26 13:30:00,30.03,30.09,30.03,30.09,116800.0,30.03,30.09,30.03,30.09,116800.0
2006-04-26 14:00:00,30.09,30.14,30.0,30.04,107400.0,30.09,30.14,30.0,30.04,107400.0
2006-04-26 14:30:00,30.02,30.21,29.89,29.89,197600.0,30.02,30.21,29.89,29.89,197600.0
2006-04-26 15:00:00,29.89,30.16,29.88,30.08,272400.0,29.89,30.16,29.88,30.08,272400.0
2006-04-26 15:30:00,30.08,30.15,29.93,29.97,279200.0,30.08,30.15,29.93,29.97,279200.0
2006-04-27 09:30:00,30.01,30.01,29.39,29.9,145000.0,30.01,30.01,29.39,29.9,145000.0
2006-04-27 10:00:00,29.85,29.99,29.69,29.73,176200.0,29.85,29.99,29.69,29.73,176200.0
2006-04-27 10:30:00,29.75,29.85,29.63,29.72,106400.0,29.75,29.85,29.63,29.72,106400.0
2006-04-27 11:00:00,29.75,30.11,29.73,30.08,121400.0,29.75,30.11,29.73,30.08,121400.0
2006-04-27 11:30:00,30.06,30.11,29.88,29.91,105800.0,30.06,30.11,29.88,29.91,105800.0
2006-04-27 12:00:00,29.91,30.11,29.89,30.07,261000.0,29.91,30.11,29.89,30.07,261000.0
2006-04-27 12:30:00,30.08,30.1,30.0,30.07,59800.0,30.08,30.1,30.0,30.07,59800.0
2006-04-27 13:00:00,30.08,30.08,29.98,30.0,39800.0,30.08,30.08,29.98,30.0,39800.0
2006-04-27 13:30:00,29.98,29.98,29.81,29.9,47600.0,29.98,29.98,29.81,29.9,47600.0
2006-04-27 14:00:00,29.89,29.9,29.65,29.68,87400.0,29.89,29.9,29.65,29.68,87400.0
2006-04-27 14:30:00,29.67,29.8,29.63,29.72,150400.0,29.67,29.8,29.63,29.72,150400.0
2006-04-27 15:00:00,29.71,29.75,29.64,29.7,83000.0,29.71,29.75,29.64,29.7,83000.0
2006-04-27 15:30:00,29.7,29.7,29.39,29.52,269200.0,29.7,29.7,29.39,29.52,269200.0
2006-04-28 09:30:00,29.54,29.54,28.83,28.93,372800.0,29.54,29.54,28.83,28.93,372800.0
2006-04-28 10:00:00,28.98,29.28,28.93,29.24,165200.0,28.98,29.28,28.93,29.24,165200.0
2006-04-28 10:30:00,29.25,29.25,29.03,29.13,71400.0,29.25,29.25,29.03,29.13,71400.0
2006-04-28 11:00:00,29.11,29.21,29.07,29.15,90400.0,29.11,29.21,29.07,29.15,90400.0
2006-04-28 11:30:00,29.15,29.36,29.08,29.2,89000.0,29.15,29.36,29.08,29.2,89000.0
2006-04-28 12:00:00,29.2,29.21,29.07,29.17,48000.0,29.2,29.21,29.07,29.17,48000.0
2006-04-28 12:30:00,29.17,29.3,29.02,29.3,77400.0,29.17,29.3,29.02,29.3,77400.0
2006-04-28 13:00:00,29.3,29.43,29.29,29.36,62800.0,29.3,29.43,29.29,29.36,62800.0
2006-04-28 13:30:00,29.36,29.4,29.3,29.36,31400.0,29.36,29.4,29.3,29.36,31400.0
2006-04-28 14:00:00,29.36,29.36,29.29,29.29,25000.0,29.36,29.36,29.29,29.29,25000.0
2006-04-28 14:30:00,29.29,29.39,29.29,29.34,39200.0,29.29,29.39,29.29,29.34,39200.0
2006-04-28 15:00:00,29.36,29.36,29.17,29.3,69200.0,29.36,29.36,29.17,29.3,69200.0
2006-04-28 15:30:00,29.3,29.36,29.25,29.28,112000.0,29.3,29.36,29.25,29.28,112000.0
2006-05-01 09:30:00,29.03,29.29,28.85,28.93,225000.0,29.03,29.29,28.85,28.93,225000.0
2006-05-01 10:00:00,28.93,28.93,28.72,28.75,168000.0,28.93,28.93,28.72,28.75,168000.0
2006-05-01 10:30:00,28.74,28.79,28.55,28.65,196000.0,28.74,28.79,28.55,28.65,196000.0
2006-05-01 11:00:00,28.66,29.08,28.65,28.96,110400.0,28.66,29.08,28.65,28.96,110400.0
2006-05-01 11:30:00,28.95,29.1,28.91,29.04,71200.0,28.95,29.1,28.91,29.04,71200.0
2006-05-01 12:00:00,29.05,29.12,28.99,29.02,55000.0,29.05,29.12,28.99,29.02,55000.0
2006-05-01 12:30:00,29.02,29.04,29.0,29.02,23000.0,29.02,29.04,29.0,29.02,23000.0
2006-05-01 13:00:00,29.01,29.11,29.0,29.11,50000.0,29.01,29.11,29.0,29.11,50000.0
2006-05-01 13:30:00,29.12,29.18,29.03,29.11,101400.0,29.12,29.18,29.03,29.11,101400.0
2006-05-01 14:00:00,29.11,29.16,29.03,29.06,69000.0,29.11,29.16,29.03,29.06,69000.0
2006-05-01 14:30:00,29.06,29.13,29.03,29.11,125000.0,29.06,29.13,29.03,29.11,125000.0
2006-05-01 15:00:00,29.11,29.13,28.88,28.93,151200.0,29.11,29.13,28.88,28.93,151200.0
2006-05-01 15:30:00,28.93,29.09,28.88,29.09,210000.0,28.93,29.09,28.88,29.09,210000.0
2006-05-02 09:30:00,28.99,29.24,28.72,28.82,151200.0,28.99,29.24,28.72,28.82,151200.0
2006-05-02 10:00:00,28.82,28.93,28.75,28.81,101200.0,28.82,28.93,28.75,28.81,101200.0
2006-05-02 10:30:00,28.83,29.46,28.81,29.09,90200.0,28.83,29.46,28.81,29.09,90200.0
2006-05-02 11:00:00,29.09,29.09,28.88,28.91,101400.0,29.09,29.09,28.88,28.91,101400.0
2006-05-02 11:30:00,28.93,28.96,28.88,28.88,51600.0,28.93,28.96,28.88,28.88,51600.0
2006-05-02 12:00:00,28.88,28.95,28.88,28.92,37600.0,28.88,28.95,28.88,28.92,37600.0
2006-05-02 12:30:00,28.91,29.09,28.9,29.04,49200.0,28.91,29.09,28.9,29.04,49200.0
2006-05-02 13:00:00,29.04,29.12,29.03,29.12,102200.0,29.04,29.12,29.03,29.12,102200.0
2006-05-02 13:30:00,29.13,29.23,29.11,29.16,142000.0,29.13,29.23,29.11,29.16,142000.0
2006-05-02 14:00:00,29.15,29.15,29.08,29.1,62200.0,29.15,29.15,29.08,29.1,62200.0
2006-05-02 14:30:00,29.1,29.17,29.0,29.01,134000.0,29.1,29.17,29.0,29.01,134000.0
2006-05-02 15:00:00,29.01,29.05,28.95,28.96,54000.0,29.01,29.05,28.95,28.96,54000.0
2006-05-02 15:30:00,28.96,29.02,28.9,28.93,88800.0,28.96,29.02,28.9,28.93,88800.0
2006-05-03 09:30:00,28.88,29.0,28.81,28.86,156000.0,28.88,29.0,28.81,28.86,156000.0
2006-05-03 10:00:00,28.88,29.08,28.83,28.96,89000.0,28.88,29.08,28.83,28.96,89000.0
2006-05-03 10:30:00,28.93,29.24,28.9,29.24,127200.0,28.93,29.24,28.9,29.24,127200.0
2006-05-03 11:00:00,29.24,29.24,29.0,29.05,53600.0,29.24,29.24,29.0,29.05,53600.0
2006-05-03 11:30:00,29.09,29.2,29.0,29.17,70400.0,29.09,29.2,29.0,29.17,70400.0
2006-05-03 12:00:00,29.16,29.25,29.13,29.25,64200.0,29.16,29.25,29.13,29.25,64200.0
2006-05-03 12:30:00,29.24,29.25,29.18,29.21,63400.0,29.24,29.25,29.18,29.21,63400.0
2006-05-03 13:00:00,29.21,29.36,29.21,29.28,72400.0,29.21,29.36,29.21,29.28,72400.0
2006-05-03 13:30:00,29.3,29.3,29.18,29.29,69000.0,29.3,29.3,29.18,29.29,69000.0
2006-05-03 14:00:00,29.27,29.27,29.15,29.2,84400.0,29.27,29.27,29.15,29.2,84400.0
2006-05-03 14:30:00,29.18,29.25,29.17,29.17,49200.0,29.18,29.25,29.17,29.17,49200.0
2006-05-03 15:00:00,29.16,29.31,29.08,29.13,66400.0,29.16,29.31,29.08,29.13,66400.0
2006-05-03 15:30:00,29.13,29.24,29.13,29.14,99600.0,29.13,29.24,29.13,29.14,99600.0
2006-05-04 09:30:00,29.34,29.68,29.0,29.56,93000.0,29.34,29.68,29.0,29.56,93000.0
2006-05-04 10:00:00,29.51,29.61,29.35,29.42,56000.0,29.51,29.61,29.35,29.42,56000.0
2006-05-04 10:30:00,29.43,29.48,29.08,29.1,89400.0,29.43,29.48,29.08,29.1,89400.0
2006-05-04 11:00:00,29.08,29.25,29.02,29.25,95000.0,29.08,29.25,29.02,29.25,95000.0
2006-05-04 11:30:00,29.24,29.52,29.21,29.44,33400.0,29.24,29.52,29.21,29.44,33400.0
2006-05-04 12:00:00,29.41,29.5,29.39,29.43,38200.0,29.41,29.5,29.39,29.43,38200.0
2006-05-04 12:30:00,29.43,29.52,29.33,29.34,72600.0,29.43,29.52,29.33,29.34,72600.0
2006-05-04 13:00:00,29.34,29.43,29.3,29.43,25200.0,29.34,29.43,29.3,29.43,25200.0
2006-05-04 13:30:00,29.42,29.42,29.21,29.21,53400.0,29.42,29.42,29.21,29.21,53400.0
2006-05-04 14:00:00,29.2,29.39,29.17,29.38,72800.0,29.2,29.39,29.17,29.38,72800.0
2006-05-04 14:30:00,29.4,29.53,29.39,29.42,101600.0,29.4,29.53,29.39,29.42,101600.0
2006-05-04 15:00:00,29.42,29.56,29.39,29.51,140200.0,29.42,29.56,29.39,29.51,140200.0
2006-05-04 15:30:00,29.52,29.55,29.49,29.5,189800.0,29.52,29.55,29.49,29.5,189800.0
2006-05-05 09:30:00,29.75,29.81,29.54,29.68,124800.0,29.75,29.81,29.54,29.68,124800.0
2006-05-05 10:00:00,29.66,29.77,29.59,29.76,149400.0,29.66,29.77,29.59,29.76,149400.0
2006-05-05 10:30:00,29.76,29.93,29.63,29.81,159000.0,29.76,29.93,29.63,29.81,159000.0
2006-05-05 11:00:00,29.8,29.82,29.72,29.73,83800.0,29.8,29.82,29.72,29.73,83800.0
2006-05-05 11:30:00,29.73,29.77,29.68,29.68,66800.0,29.73,29.77,29.68,29.68,66800.0
2006-05-05 12:00:00,29.68,29.7,29.58,29.62,104800.0,29.68,29.7,29.58,29.62,104800.0
2006-05-05 12:30:00,29.61,29.64,29.57,29.58,110000.0,29.61,29.64,29.57,29.58,110000.0
2006-05-05 13:00:00,29.58,29.64,29.58,29.61,34400.0,29.58,29.64,29.58,29.61,34400.0
2006-05-05 13:30:00,29.61,29.67,29.6,29.66,51600.0,29.61,29.67,29.6,29.66,51600.0
2006-05-05 14:00:00,29.65,29.65,29.57,29.57,34200.0,29.65,29.65,29.57,29.57,34200.0
2006-05-05 14:30:00,29.57,29.59,29.49,29.5,94800.0,29.57,29.59,29.49,29.5,94800.0
2006-05-05 15:00:00,29.5,29.57,29.44,29.52,97800.0,29.5,29.57,29.44,29.52,97800.0
2006-05-05 15:30:00,29.51,29.66,29.51,29.63,161200.0,29.51,29.66,29.51,29.63,161200.0
2006-05-08 09:30:00,29.5,29.67,29.26,29.43,132200.0,29.5,29.67,29.26,29.43,132200.0
2006-05-08 10:00:00,29.43,29.54,29.41,29.45,44400.0,29.43,29.54,29.41,29.45,44400.0
2006-05-08 10:30:00,29.45,29.47,29.4,29.42,54400.0,29.45,29.47,29.4,29.42,54400.0
2006-05-08 11:00:00,29.4,29.47,29.4,29.43,22800.0,29.4,29.47,29.4,29.43,22800.0
2006-05-08 11:30:00,29.43,29.44,29.22,29.23,55400.0,29.43,29.44,29.22,29.23,55400.0
2006-05-08 12:00:00,29.21,29.3,28.93,29.17,118800.0,29.21,29.3,28.93,29.17,118800.0
2006-05-08 12:30:00,29.18,29.22,29.17,29.2,109000.0,29.18,29.22,29.17,29.2,109000.0
2006-05-08 13:00:00,29.21,29.36,29.18,29.29,97400.0,29.21,29.36,29.18,29.29,97400.0
2006-05-08 13:30:00,29.29,29.32,29.28,29.3,34000.0,29.29,29.32,29.28,29.3,34000.0
2006-05-08 14:00:00,29.3,29.55,29.3,29.41,91400.0,29.3,29.55,29.3,29.41,91400.0
2006-05-08 14:30:00,29.41,29.44,29.35,29.38,237000.0,29.41,29.44,29.35,29.38,237000.0
2006-05-08 15:00:00,29.36,29.38,29.17,29.19,234600.0,29.36,29.38,29.17,29.19,234600.0
2006-05-08 15:30:00,29.19,29.22,29.0,29.05,328600.0,29.19,29.22,29.0,29.05,328600.0
2006-05-09 09:30:00,28.86,29.0,28.81,28.9,408000.0,28.86,29.0,28.81,28.9,408000.0
2006-05-09 10:00:00,28.87,28.95,28.86,28.95,58200.0,28.87,28.95,28.86,28.95,58200.0
2006-05-09 10:30:00,28.95,29.0,28.93,28.94,67800.0,28.95,29.0,28.93,28.94,67800.0
2006-05-09 11:00:00,28.94,28.97,28.9,28.97,119600.0,28.94,28.97,28.9,28.97,119600.0
2006-05-09 11:30:00,28.97,29.08,28.91,29.0,100000.0,28.97,29.08,28.91,29.0,100000.0
2006-05-09 12:00:00,29.0,29.0,28.95,28.98,38200.0,29.0,29.0,28.95,28.98,38200.0
2006-05-09 12:30:00,28.99,29.02,28.98,29.01,39400.0,28.99,29.02,28.98,29.01,39400.0
2006-05-09 13:00:00,29.01,29.02,28.93,28.99,36800.0,29.01,29.02,28.93,28.99,36800.0
2006-05-09 13:30:00,28.99,29.0,28.93,29.0,61600.0,28.99,29.0,28.93,29.0,61600.0
2006-05-09 14:00:00,29.0,29.07,28.96,28.99,20800.0,29.0,29.07,28.96,28.99,20800.0
2006-05-09 14:30:00,28.98,28.98,28.91,28.92,36400.0,28.98,28.98,28.91,28.92,36400.0
2006-05-09 15:00:00,28.92,29.05,28.92,29.03,64400.0,28.92,29.05,28.92,29.03,64400.0
2006-05-09 15:30:00,29.04,29.09,28.99,29.02,92600.0,29.04,29.09,28.99,29.02,92600.0
2006-05-10 09:30:00,29.07,29.4,28.97,29.0,194200.0,29.07,29.4,28.97,29.0,194200.0
2006-05-10 10:00:00,29.0,29.02,28.87,28.93,98200.0,29.0,29.02,28.87,28.93,98200.0
2006-05-10 10:30:00,28.93,29.03,28.93,28.95,92200.0,28.93,29.03,28.93,28.95,92200.0
2006-05-10 11:00:00,28.95,29.0,28.91,28.98,87200.0,28.95,29.0,28.91,28.98,87200.0
2006-05-10 11:30:00,28.95,29.0,28.9,28.92,103800.0,28.95,29.0,28.9,28.92,103800.0
2006-05-10 12:00:00,28.93,29.02,28.9,29.0,109800.0,28.93,29.02,28.9,29.0,109800.0
2006-05-10 12:30:00,29.0,29.07,29.0,29.03,73000.0,29.0,29.07,29.0,29.03,73000.0
2006-05-10 13:00:00,29.03,29.09,29.0,29.0,78600.0,29.03,29.09,29.0,29.0,78600.0
2006-05-10 13:30:00,29.0,29.03,29.0,29.03,98600.0,29.0,29.03,29.0,29.03,98600.0
2006-05-10 14:00:00,29.01,29.13,28.96,29.0,147000.0,29.01,29.13,28.96,29.0,147000.0
2006-05-10 14:30:00,29.0,29.13,28.92,29.06,154000.0,29.0,29.13,28.92,29.06,154000.0
2006-05-10 15:00:00,29.07,29.15,28.99,29.0,117200.0,29.07,29.15,28.99,29.0,117200.0
2006-05-10 15:30:00,29.02,29.02,28.9,28.9,159200.0,29.02,29.02,28.9,28.9,159200.0
2006-05-11 09:30:00,28.86,29.18,28.86,28.92,90400.0,28.86,29.18,28.86,28.92,90400.0
2006-05-11 10:00:00,28.9,28.98,28.82,28.85,236400.0,28.9,28.98,28.82,28.85,236400.0
2006-05-11 10:30:00,28.85,28.94,28.82,28.93,201000.0,28.85,28.94,28.82,28.93,201000.0
2006-05-11 11:00:00,28.92,29.13,28.9,29.03,139200.0,28.92,29.13,28.9,29.03,139200.0
2006-05-11 11:30:00,29.03,29.1,28.95,28.97,143600.0,29.03,29.1,28.95,28.97,143600.0
2006-05-11 12:00:00,28.98,29.07,28.97,28.99,134200.0,28.98,29.07,28.97,28.99,134200.0
2006-05-11 12:30:00,28.99,28.99,28.9,28.92,83800.0,28.99,28.99,28.9,28.92,83800.0
2006-05-11 13:00:00,28.92,28.96,28.9,28.93,104400.0,28.92,28.96,28.9,28.93,104400.0
2006-05-11 13:30:00,28.95,28.95,28.92,28.93,135600.0,28.95,28.95,28.92,28.93,135600.0
2006-05-11 14:00:00,28.93,28.93,28.72,28.75,185200.0,28.93,28.93,28.72,28.75,185200.0
2006-05-11 14:30:00,28.75,28.9,28.3,28.83,203000.0,28.75,28.9,28.3,28.83,203000.0
2006-05-11 15:00:00,28.82,28.82,28.71,28.75,188600.0,28.82,28.82,28.71,28.75,188600.0
2006-05-11 15:30:00,28.75,29.01,28.72,28.88,300600.0,28.75,29.01,28.72,28.88,300600.0
2006-05-12 09:30:00,28.79,28.86,28.58,28.85,254400.0,28.79,28.86,28.58,28.85,254400.0
2006-05-12 10:00:00,28.82,28.99,28.75,28.97,158200.0,28.82,28.99,28.75,28.97,158200.0
2006-05-12 10:30:00,28.96,28.98,28.7,28.78,89000.0,28.96,28.98,28.7,28.78,89000.0
2006-05-12 11:00:00,28.79,28.9,28.72,28.83,113200.0,28.79,28.9,28.72,28.83,113200.0
2006-05-12 11:30:00,28.79,28.8,28.7,28.78,86200.0,28.79,28.8,28.7,28.78,86200.0
2006-05-12 12:00:00,28.8,28.85,28.75,28.77,53800.0,28.8,28.85,28.75,28.77,53800.0
2006-05-12 12:30:00,28.75,28.95,28.73,28.84,98600.0,28.75,28.95,28.73,28.84,98600.0
2006-05-12 13:00:00,28.85,28.92,28.76,28.89,84800.0,28.85,28.92,28.76,28.89,84800.0
2006-05-12 13:30:00,28.88,29.03,28.85,29.02,116600.0,28.88,29.03,28.85,29.02,116600.0
2006-05-12 14:00:00,29.02,29.22,28.97,29.18,142200.0,29.02,29.22,28.97,29.18,142200.0
2006-05-12 14:30:00,29.16,29.31,29.14,29.28,137400.0,29.16,29.31,29.14,29.28,137400.0
2006-05-12 15:00:00,29.28,29.53,29.27,29.45,248400.0,29.28,29.53,29.27,29.45,248400.0
2006-05-12 15:30:00,29.44,29.44,29.11,29.17,398200.0,29.44,29.44,29.11,29.17,398200.0
2006-05-15 09:30:00,28.92,29.08,28.86,28.9,138600.0,28.92,29.08,28.86,28.9,138600.0
2006-05-15 10:00:00,28.9,28.99,28.8,28.93,227600.0,28.9,28.99,28.8,28.93,227600.0
2006-05-15 10:30:00,28.93,28.98,28.89,28.93,65800.0,28.93,28.98,28.89,28.93,65800.0
2006-05-15 11:00:00,28.93,29.02,28.91,28.93,87400.0,28.93,29.02,28.91,28.93,87400.0
2006-05-15 11:30:00,28.93,28.98,28.91,28.98,106600.0,28.93,28.98,28.91,28.98,106600.0
2006-05-15 12:00:00,28.98,28.98,28.94,28.95,44800.0,28.98,28.98,28.94,28.95,44800.0
2006-05-15 12:30:00,28.95,28.96,28.93,28.95,76800.0,28.95,28.96,28.93,28.95,76800.0
2006-05-15 13:00:00,28.96,28.98,28.93,28.95,34000.0,28.96,28.98,28.93,28.95,34000.0
2006-05-15 13:30:00,28.95,28.96,28.82,28.86,185600.0,28.95,28.96,28.82,28.86,185600.0
2006-05-15 14:00:00,28.86,28.93,28.84,28.91,146400.0,28.86,28.93,28.84,28.91,146400.0
2006-05-15 14:30:00,28.91,28.96,28.86,28.89,77400.0,28.91,28.96,28.86,28.89,77400.0
2006-05-15 15:00:00,28.9,29.18,28.89,29.14,112000.0,28.9,29.18,28.89,29.14,112000.0
2006-05-15 15:30:00,29.15,29.2,29.05,29.09,132600.0,29.15,29.2,29.05,29.09,132600.0
2006-05-16 09:30:00,29.04,29.1,28.9,28.93,76400.0,29.04,29.1,28.9,28.93,76400.0
2006-05-16 10:00:00,28.94,28.95,28.57,28.78,419600.0,28.94,28.95,28.57,28.78,419600.0
2006-05-16 10:30:00,28.74,28.74,28.2,28.25,328000.0,28.74,28.74,28.2,28.25,328000.0
2006-05-16 11:00:00,28.25,28.26,28.01,28.13,264000.0,28.25,28.26,28.01,28.13,264000.0
2006-05-16 11:30:00,28.13,28.46,27.84,28.0,401200.0,28.13,28.46,27.84,28.0,401200.0
2006-05-16 12:00:00,28.01,28.01,27.73,27.79,159400.0,28.01,28.01,27.73,27.79,159400.0
2006-05-16 12:30:00,27.79,27.88,27.63,27.7,159600.0,27.79,27.88,27.63,27.7,159600.0
2006-05-16 13:00:00,27.7,28.05,27.68,28.05,176000.0,27.7,28.05,27.68,28.05,176000.0
2006-05-16 13:30:00,28.09,28.2,28.03,28.18,123200.0,28.09,28.2,28.03,28.18,123200.0
2006-05-16 14:00:00,28.18,28.38,28.13,28.18,176000.0,28.18,28.38,28.13,28.18,176000.0
2006-05-16 14:30:00,28.18,28.25,27.81,27.86,154400.0,28.18,28.25,27.81,27.86,154400.0
2006-05-16 15:00:00,27.86,27.88,27.58,27.65,236800.0,27.86,27.88,27.58,27.65,236800.0
2006-05-16 15:30:00,27.66,27.8,27.45,27.55,431600.0,27.66,27.8,27.45,27.55,431600.0
2006-05-17 09:30:00,27.22,27.25,26.41,26.48,719000.0,27.22,27.25,26.41,26.48,719000.0
2006-05-17 10:00:00,26.48,26.59,25.68,25.82,1240200.0,26.48,26.59,25.68,25.82,1240200.0
2006-05-17 10:30:00,25.8,25.82,25.41,25.49,1063600.0,25.8,25.82,25.41,25.49,1063600.0
2006-05-17 11:00:00,25.49,25.61,25.06,25.55,1360800.0,25.49,25.61,25.06,25.55,1360800.0
2006-05-17 11:30:00,25.53,25.85,25.45,25.73,1110800.0,25.53,25.85,25.45,25.73,1110800.0
2006-05-17 12:00:00,25.75,26.15,25.72,25.92,972600.0,25.75,26.15,25.72,25.92,972600.0
2006-05-17 12:30:00,25.89,26.03,25.69,25.72,524000.0,25.89,26.03,25.69,25.72,524000.0
2006-05-17 13:00:00,25.72,25.86,25.38,25.43,354400.0,25.72,25.86,25.38,25.43,354400.0
2006-05-17 13:30:00,25.43,25.84,25.38,25.79,382000.0,25.43,25.84,25.38,25.79,382000.0
2006-05-17 14:00:00,25.75,25.89,25.47,25.5,277400.0,25.75,25.89,25.47,25.5,277400.0
2006-05-17 14:30:00,25.48,25.5,25.13,25.5,421200.0,25.48,25.5,25.13,25.5,421200.0
2006-05-17 15:00:00,25.5,25.8,25.48,25.68,545200.0,25.5,25.8,25.48,25.68,545200.0
2006-05-17 15:30:00,25.72,25.98,25.7,25.79,384000.0,25.72,25.98,25.7,25.79,384000.0
2006-05-18 09:30:00,26.14,26.34,26.0,26.3,406800.0,26.14,26.34,26.0,26.3,406800.0
2006-05-18 10:00:00,26.31,26.48,26.15,26.29,336000.0,26.31,26.48,26.15,26.29,336000.0
2006-05-18 10:30:00,26.3,26.34,25.93,25.96,197400.0,26.3,26.34,25.93,25.96,197400.0
2006-05-18 11:00:00,25.97,25.99,25.73,25.85,183800.0,25.97,25.99,25.73,25.85,183800.0
2006-05-18 11:30:00,25.85,25.89,25.42,25.63,254400.0,25.85,25.89,25.42,25.63,254400.0
2006-05-18 12:00:00,25.64,25.75,25.54,25.65,205400.0,25.64,25.75,25.54,25.65,205400.0
2006-05-18 12:30:00,25.65,25.76,25.55,25.76,80200.0,25.65,25.76,25.55,25.76,80200.0
2006-05-18 13:00:00,25.78,25.88,25.7,25.78,138600.0,25.78,25.88,25.7,25.78,138600.0
2006-05-18 13:30:00,25.79,25.79,25.55,25.55,81800.0,25.79,25.79,25.55,25.55,81800.0
2006-05-18 14:00:00,25.57,25.72,25.55,25.68,108600.0,25.57,25.72,25.55,25.68,108600.0
2006-05-18 14:30:00,25.68,25.85,25.55,25.64,102000.0,25.68,25.85,25.55,25.64,102000.0
2006-05-18 15:00:00,25.63,25.66,25.39,25.45,305200.0,25.63,25.66,25.39,25.45,305200.0
2006-05-18 15:30:00,25.45,25.48,25.21,25.23,315800.0,25.45,25.48,25.21,25.23,315800.0
2006-05-19 09:30:00,25.28,25.99,25.28,25.95,174200.0,25.28,25.99,25.28,25.95,174200.0
2006-05-19 10:00:00,25.96,25.96,25.39,25.61,141200.0,25.96,25.96,25.39,25.61,141200.0
2006-05-19 10:30:00,25.61,25.61,25.27,25.29,127600.0,25.61,25.61,25.27,25.29,127600.0
2006-05-19 11:00:00,25.27,25.34,24.94,25.29,231600.0,25.27,25.34,24.94,25.29,231600.0
2006-05-19 11:30:00,25.28,25.42,25.07,25.42,80400.0,25.28,25.42,25.07,25.42,80400.0
2006-05-19 12:00:00,25.41,25.51,25.33,25.47,68800.0,25.41,25.51,25.33,25.47,68800.0
2006-05-19 12:30:00,25.47,25.64,25.34,25.34,148600.0,25.47,25.64,25.34,25.34,148600.0
2006-05-19 13:00:00,25.34,25.61,25.15,25.61,226200.0,25.34,25.61,25.15,25.61,226200.0
2006-05-19 13:30:00,25.6,25.66,25.34,25.36,214000.0,25.6,25.66,25.34,25.36,214000.0
2006-05-19 14:00:00,25.36,25.48,25.35,25.47,176200.0,25.36,25.48,25.35,25.47,176200.0
2006-05-19 14:30:00,25.43,25.49,25.18,25.24,87000.0,25.43,25.49,25.18,25.24,87000.0
2006-05-19 15:00:00,25.23,25.46,25.18,25.43,265200.0,25.23,25.46,25.18,25.43,265200.0
2006-05-19 15:30:00,25.43,25.47,25.1,25.31,446800.0,25.43,25.47,25.1,25.31,446800.0
2006-05-22 09:30:00,26.14,26.22,25.32,25.72,664400.0,26.14,26.22,25.32,25.72,664400.0
2006-05-22 10:00:00,25.72,25.76,25.31,25.58,254200.0,25.72,25.76,25.31,25.58,254200.0
2006-05-22 10:30:00,25.61,25.97,25.58,25.81,158800.0,25.61,25.97,25.58,25.81,158800.0
2006-05-22 11:00:00,25.81,26.02,25.72,25.89,173200.0,25.81,26.02,25.72,25.89,173200.0
2006-05-22 11:30:00,25.89,26.07,25.72,25.82,196800.0,25.89,26.07,25.72,25.82,196800.0
2006-05-22 12:00:00,25.8,26.09,25.78,26.06,121000.0,25.8,26.09,25.78,26.06,121000.0
2006-05-22 12:30:00,26.05,26.18,25.99,26.02,138400.0,26.05,26.18,25.99,26.02,138400.0
2006-05-22 13:00:00,26.0,26.04,25.72,25.86,129800.0,26.0,26.04,25.72,25.86,129800.0
2006-05-22 13:30:00,25.86,25.88,25.6,25.68,109600.0,25.86,25.88,25.6,25.68,109600.0
2006-05-22 14:00:00,25.67,25.96,25.66,25.89,185600.0,25.67,25.96,25.66,25.89,185600.0
2006-05-22 14:30:00,25.91,25.99,25.79,25.93,90400.0,25.91,25.99,25.79,25.93,90400.0
2006-05-22 15:00:00,25.94,26.39,25.93,26.38,192800.0,25.94,26.39,25.93,26.38,192800.0
2006-05-22 15:30:00,26.37,26.48,26.12,26.2,337400.0,26.37,26.48,26.12,26.2,337400.0
2006-05-23 09:30:00,25.25,26.25,25.11,25.49,1075000.0,25.25,26.25,25.11,25.49,1075000.0
2006-05-23 10:00:00,25.48,25.75,25.25,25.68,500600.0,25.48,25.75,25.25,25.68,500600.0
2006-05-23 10:30:00,25.67,26.0,25.63,25.98,446000.0,25.67,26.0,25.63,25.98,446000.0
2006-05-23 11:00:00,25.99,26.2,25.95,26.01,320800.0,25.99,26.2,25.95,26.01,320800.0
2006-05-23 11:30:00,26.0,26.07,25.86,25.93,324400.0,26.0,26.07,25.86,25.93,324400.0
2006-05-23 12:00:00,25.93,25.96,25.71,25.75,227600.0,25.93,25.96,25.71,25.75,227600.0
2006-05-23 12:30:00,25.74,25.79,25.6,25.63,135000.0,25.74,25.79,25.6,25.63,135000.0
2006-05-23 13:00:00,25.63,25.65,25.47,25.59,264200.0,25.63,25.65,25.47,25.59,264200.0
2006-05-23 13:30:00,25.6,25.6,25.3,25.38,185800.0,25.6,25.6,25.3,25.38,185800.0
2006-05-23 14:00:00,25.39,25.43,25.14,25.15,259600.0,25.39,25.43,25.14,25.15,259600.0
2006-05-23 14:30:00,25.15,25.3,24.68,24.7,704800.0,25.15,25.3,24.68,24.7,704800.0
2006-05-23 15:00:00,24.7,24.88,24.41,24.45,640400.0,24.7,24.88,24.41,24.45,640400.0
2006-05-23 15:30:00,24.44,24.49,24.11,24.15,997800.0,24.44,24.49,24.11,24.15,997800.0
2006-05-24 09:30:00,24.13,24.25,23.5,24.0,1031200.0,24.13,24.25,23.5,24.0,1031200.0
2006-05-24 10:00:00,24.0,24.14,23.73,23.83,340400.0,24.0,24.14,23.73,23.83,340400.0
2006-05-24 10:30:00,23.83,23.9,23.73,23.75,321200.0,23.83,23.9,23.73,23.75,321200.0
2006-05-24 11:00:00,23.75,23.8,23.5,23.5,415000.0,23.75,23.8,23.5,23.5,415000.0
2006-05-24 11:30:00,23.53,23.62,23.36,23.45,298600.0,23.53,23.62,23.36,23.45,298600.0
2006-05-24 12:00:00,23.45,23.49,23.25,23.26,433200.0,23.45,23.49,23.25,23.26,433200.0
2006-05-24 12:30:00,23.25,23.25,22.89,22.91,425800.0,23.25,23.25,22.89,22.91,425800.0
2006-05-24 13:00:00,22.93,23.05,22.68,22.69,365600.0,22.93,23.05,22.68,22.69,365600.0
2006-05-24 13:30:00,22.68,22.9,22.56,22.75,436200.0,22.68,22.9,22.56,22.75,436200.0
2006-05-24 14:00:00,22.75,22.93,22.25,22.33,613600.0,22.75,22.93,22.25,22.33,613600.0
2006-05-24 14:30:00,22.29,22.77,22.15,22.7,764200.0,22.29,22.77,22.15,22.7,764200.0
2006-05-24 15:00:00,22.71,22.85,22.56,22.8,553800.0,22.71,22.85,22.56,22.8,553800.0
2006-05-24 15:30:00,22.82,23.32,22.8,22.97,910200.0,22.82,23.32,22.8,22.97,910200.0
2006-05-25 09:30:00,23.06,23.24,22.63,22.81,528800.0,23.06,23.24,22.63,22.81,528800.0
2006-05-25 10:00:00,22.81,22.84,22.56,22.7,238200.0,22.81,22.84,22.56,22.7,238200.0
2006-05-25 10:30:00,22.71,23.2,22.7,23.06,252600.0,22.71,23.2,22.7,23.06,252600.0
2006-05-25 11:00:00,23.04,23.18,22.93,22.99,204800.0,23.04,23.18,22.93,22.99,204800.0
2006-05-25 11:30:00,22.96,23.5,22.93,23.49,260400.0,22.96,23.5,22.93,23.49,260400.0
2006-05-25 12:00:00,23.49,23.51,23.15,23.18,244800.0,23.49,23.51,23.15,23.18,244800.0
2006-05-25 12:30:00,23.18,23.31,23.08,23.27,133400.0,23.18,23.31,23.08,23.27,133400.0
2006-05-25 13:00:00,23.3,23.32,23.19,23.25,75400.0,23.3,23.32,23.19,23.25,75400.0
2006-05-25 13:30:00,23.24,23.3,23.18,23.2,212400.0,23.24,23.3,23.18,23.2,212400.0
2006-05-25 14:00:00,23.23,23.42,23.22,23.42,77400.0,23.23,23.42,23.22,23.42,77400.0
2006-05-25 14:30:00,23.41,23.45,23.31,23.42,220600.0,23.41,23.45,23.31,23.42,220600.0
2006-05-25 15:00:00,23.43,23.43,23.24,23.36,266600.0,23.43,23.43,23.24,23.36,266600.0
2006-05-25 15:30:00,23.36,23.47,23.26,23.47,412200.0,23.36,23.47,23.26,23.47,412200.0
2006-05-26 09:30:00,23.68,23.98,23.48,23.85,343400.0,23.68,23.98,23.48,23.85,343400.0
2006-05-26 10:00:00,23.86,23.86,23.75,23.78,157600.0,23.86,23.86,23.75,23.78,157600.0
2006-05-26 10:30:00,23.78,23.82,23.58,23.6,199600.0,23.78,23.82,23.58,23.6,199600.0
2006-05-26 11:00:00,23.59,23.72,23.45,23.5,229200.0,23.59,23.72,23.45,23.5,229200.0
2006-05-26 11:30:00,23.52,23.57,23.47,23.57,86400.0,23.52,23.57,23.47,23.57,86400.0
2006-05-26 12:00:00,23.56,23.64,23.55,23.62,45200.0,23.56,23.64,23.55,23.62,45200.0
2006-05-26 12:30:00,23.61,23.62,23.59,23.61,33600.0,23.61,23.62,23.59,23.61,33600.0
2006-05-26 13:00:00,23.61,23.63,23.46,23.46,79600.0,23.61,23.63,23.46,23.46,79600.0
2006-05-26 13:30:00,23.46,23.53,23.34,23.49,59400.0,23.46,23.53,23.34,23.49,59400.0
2006-05-26 14:00:00,23.5,23.53,23.48,23.48,51200.0,23.5,23.53,23.48,23.48,51200.0
2006-05-26 14:30:00,23.49,23.52,23.42,23.45,49200.0,23.49,23.52,23.42,23.45,49200.0
2006-05-26 15:00:00,23.45,23.52,23.45,23.49,44200.0,23.45,23.52,23.45,23.49,44200.0
2006-05-26 15:30:00,23.49,23.57,23.49,23.5,82800.0,23.49,23.57,23.49,23.5,82800.0
2006-05-30 09:30:00,23.31,23.33,22.61,22.68,383600.0,23.31,23.33,22.61,22.68,383600.0
2006-05-30 10:00:00,22.68,22.92,22.53,22.89,240200.0,22.68,22.92,22.53,22.89,240200.0
2006-05-30 10:30:00,22.89,23.0,22.86,22.9,220200.0,22.89,23.0,22.86,22.9,220200.0
2006-05-30 11:00:00,22.86,22.86,22.79,22.86,85200.0,22.86,22.86,22.79,22.86,85200.0
2006-05-30 11:30:00,22.85,22.93,22.75,22.83,78400.0,22.85,22.93,22.75,22.83,78400.0
2006-05-30 12:00:00,22.83,22.91,22.76,22.87,84600.0,22.83,22.91,22.76,22.87,84600.0
2006-05-30 12:30:00,22.89,22.89,22.63,22.7,105000.0,22.89,22.89,22.63,22.7,105000.0
2006-05-30 13:00:00,22.7,22.81,22.64,22.69,75600.0,22.7,22.81,22.64,22.69,75600.0
2006-05-30 13:30:00,22.69,22.77,22.64,22.74,68000.0,22.69,22.77,22.64,22.74,68000.0
2006-05-30 14:00:00,22.74,22.93,22.7,22.7,177000.0,22.74,22.93,22.7,22.7,177000.0
2006-05-30 14:30:00,22.69,22.7,22.59,22.64,102600.0,22.69,22.7,22.59,22.64,102600.0
2006-05-30 15:00:00,22.64,22.79,22.62,22.78,80400.0,22.64,22.79,22.62,22.78,80400.0
2006-05-30 15:30:00,22.77,22.8,22.54,22.56,261400.0,22.77,22.8,22.54,22.56,261400.0
2006-05-31 09:30:00,23.65,24.0,23.54,23.63,885000.0,23.65,24.0,23.54,23.63,885000.0
2006-05-31 10:00:00,23.61,23.63,23.21,23.6,506400.0,23.61,23.63,23.21,23.6,506400.0
2006-05-31 10:30:00,23.59,23.77,23.42,23.7,505600.0,23.59,23.77,23.42,23.7,505600.0
2006-05-31 11:00:00,23.71,23.88,23.7,23.88,225200.0,23.71,23.88,23.7,23.88,225200.0
2006-05-31 11:30:00,23.88,24.47,23.85,24.25,479200.0,23.88,24.47,23.85,24.25,479200.0
2006-05-31 12:00:00,24.25,24.39,24.19,24.32,249200.0,24.25,24.39,24.19,24.32,249200.0
2006-05-31 12:30:00,24.33,24.33,24.08,24.14,139000.0,24.33,24.33,24.08,24.14,139000.0
2006-05-31 13:00:00,24.16,24.19,24.08,24.11,143000.0,24.16,24.19,24.08,24.11,143000.0
2006-05-31 13:30:00,24.12,24.16,24.02,24.13,105400.0,24.12,24.16,24.02,24.13,105400.0
2006-05-31 14:00:00,24.11,24.53,24.06,24.3,498000.0,24.11,24.53,24.06,24.3,498000.0
2006-05-31 14:30:00,24.33,24.54,24.28,24.43,200800.0,24.33,24.54,24.28,24.43,200800.0
2006-05-31 15:00:00,24.45,24.46,24.2,24.32,235600.0,24.45,24.46,24.2,24.32,235600.0
2006-05-31 15:30:00,24.33,24.34,24.09,24.25,841000.0,24.33,24.34,24.09,24.25,841000.0
2006-06-01 09:30:00,24.13,24.29,23.85,24.23,245400.0,24.13,24.29,23.85,24.23,245400.0
2006-06-01 10:00:00,24.15,24.36,24.0,24.31,137000.0,24.15,24.36,24.0,24.31,137000.0
2006-06-01 10:30:00,24.32,24.65,24.29,24.5,207000.0,24.32,24.65,24.29,24.5,207000.0
2006-06-01 11:00:00,24.52,24.55,24.2,24.23,131000.0,24.52,24.55,24.2,24.23,131000.0
2006-06-01 11:30:00,24.23,24.3,24.18,24.18,88800.0,24.23,24.3,24.18,24.18,88800.0
2006-06-01 12:00:00,24.19,24.25,24.19,24.25,59400.0,24.19,24.25,24.19,24.25,59400.0
2006-06-01 12:30:00,24.23,24.32,24.23,24.29,37200.0,24.23,24.32,24.23,24.29,37200.0
2006-06-01 13:00:00,24.31,24.39,24.31,24.35,28200.0,24.31,24.39,24.31,24.35,28200.0
2006-06-01 13:30:00,24.36,24.38,24.33,24.38,22000.0,24.36,24.38,24.33,24.38,22000.0
2006-06-01 14:00:00,24.36,24.47,24.36,24.46,151400.0,24.36,24.47,24.36,24.46,151400.0
2006-06-01 14:30:00,24.46,24.52,24.33,24.41,102000.0,24.46,24.52,24.33,24.41,102000.0
2006-06-01 15:00:00,24.41,24.52,24.4,24.45,196200.0,24.41,24.52,24.4,24.45,196200.0
2006-06-01 15:30:00,24.43,24.52,24.43,24.52,160800.0,24.43,24.52,24.43,24.52,160800.0
2006-06-02 09:30:00,24.48,25.38,24.45,24.73,388600.0,24.48,25.38,24.45,24.73,388600.0
2006-06-02 10:00:00,24.72,24.93,24.65,24.84,181800.0,24.72,24.93,24.65,24.84,181800.0
2006-06-02 10:30:00,24.83,25.0,24.81,24.83,136400.0,24.83,25.0,24.81,24.83,136400.0
2006-06-02 11:00:00,24.85,24.86,24.72,24.75,135600.0,24.85,24.86,24.72,24.75,135600.0
2006-06-02 11:30:00,24.76,24.81,24.47,24.6,217800.0,24.76,24.81,24.47,24.6,217800.0
2006-06-02 12:00:00,24.59,24.71,24.57,24.66,80000.0,24.59,24.71,24.57,24.66,80000.0
2006-06-02 12:30:00,24.65,24.79,24.65,24.74,134600.0,24.65,24.79,24.65,24.74,134600.0
2006-06-02 13:00:00,24.74,24.8,24.68,24.78,56200.0,24.74,24.8,24.68,24.78,56200.0
2006-06-02 13:30:00,24.79,24.79,24.69,24.73,69400.0,24.79,24.79,24.69,24.73,69400.0
2006-06-02 14:00:00,24.73,24.79,24.72,24.78,45200.0,24.73,24.79,24.72,24.78,45200.0
2006-06-02 14:30:00,24.78,24.94,24.78,24.86,79400.0,24.78,24.94,24.78,24.86,79400.0
2006-06-02 15:00:00,24.86,24.86,24.75,24.8,113400.0,24.86,24.86,24.75,24.8,113400.0
2006-06-02 15:30:00,24.8,24.86,24.71,24.74,381000.0,24.8,24.86,24.71,24.74,381000.0
2006-06-05 09:30:00,24.74,24.99,24.25,24.56,179800.0,24.74,24.99,24.25,24.56,179800.0
2006-06-05 10:00:00,24.59,24.68,24.5,24.5,122600.0,24.59,24.68,24.5,24.5,122600.0
2006-06-05 10:30:00,24.5,24.85,24.5,24.79,76200.0,24.5,24.85,24.5,24.79,76200.0
2006-06-05 11:00:00,24.79,24.9,24.71,24.8,62600.0,24.79,24.9,24.71,24.8,62600.0
2006-06-05 11:30:00,24.81,24.89,24.8,24.82,85800.0,24.81,24.89,24.8,24.82,85800.0
2006-06-05 12:00:00,24.81,24.81,24.45,24.54,255000.0,24.81,24.81,24.45,24.54,255000.0
2006-06-05 12:30:00,24.53,24.57,24.46,24.52,22400.0,24.53,24.57,24.46,24.52,22400.0
2006-06-05 13:00:00,24.66,24.66,24.5,24.59,38400.0,24.66,24.66,24.5,24.59,38400.0
2006-06-05 13:30:00,24.58,24.6,24.5,24.5,50600.0,24.58,24.6,24.5,24.5,50600.0
2006-06-05 14:00:00,24.52,24.52,24.3,24.41,178200.0,24.52,24.52,24.3,24.41,178200.0
2006-06-05 14:30:00,24.39,24.53,24.37,24.46,148000.0,24.39,24.53,24.37,24.46,148000.0
2006-06-05 15:00:00,24.45,24.53,24.41,24.48,178400.0,24.45,24.53,24.41,24.48,178400.0
2006-06-05 15:30:00,24.48,24.53,24.13,24.19,199200.0,24.48,24.53,24.13,24.19,199200.0
2006-06-06 09:30:00,24.25,24.5,23.8,23.87,197800.0,24.25,24.5,23.8,23.87,197800.0
2006-06-06 10:00:00,23.85,24.31,23.77,24.25,176000.0,23.85,24.31,23.77,24.25,176000.0
2006-06-06 10:30:00,24.23,24.33,23.91,23.98,160800.0,24.23,24.33,23.91,23.98,160800.0
2006-06-06 11:00:00,24.01,24.03,23.65,23.68,186600.0,24.01,24.03,23.65,23.68,186600.0
2006-06-06 11:30:00,23.7,23.86,23.64,23.74,123200.0,23.7,23.86,23.64,23.74,123200.0
2006-06-06 12:00:00,23.74,24.1,23.72,23.99,56000.0,23.74,24.1,23.72,23.99,56000.0
2006-06-06 12:30:00,23.99,24.35,23.97,24.3,64800.0,23.99,24.35,23.97,24.3,64800.0
2006-06-06 13:00:00,24.3,24.43,24.25,24.3,157000.0,24.3,24.43,24.25,24.3,157000.0
2006-06-06 13:30:00,24.33,24.38,24.13,24.23,67200.0,24.33,24.38,24.13,24.23,67200.0
2006-06-06 14:00:00,24.23,24.23,23.98,24.18,107200.0,24.23,24.23,23.98,24.18,107200.0
2006-06-06 14:30:00,24.2,24.35,24.03,24.11,93400.0,24.2,24.35,24.03,24.11,93400.0
2006-06-06 15:00:00,24.11,24.24,24.04,24.11,165200.0,24.11,24.24,24.04,24.11,165200.0
2006-06-06 15:30:00,24.11,24.36,24.05,24.34,163400.0,24.11,24.36,24.05,24.34,163400.0
2006-06-07 09:30:00,24.18,24.34,23.75,23.85,150600.0,24.18,24.34,23.75,23.85,150600.0
2006-06-07 10:00:00,23.87,24.25,23.87,24.13,104000.0,23.87,24.25,23.87,24.13,104000.0
2006-06-07 10:30:00,24.11,24.45,24.11,24.42,85200.0,24.11,24.45,24.11,24.42,85200.0
2006-06-07 11:00:00,24.41,24.48,24.23,24.23,74400.0,24.41,24.48,24.23,24.23,74400.0
2006-06-07 11:30:00,24.25,24.4,24.23,24.4,33000.0,24.25,24.4,24.23,24.4,33000.0
2006-06-07 12:00:00,24.41,24.42,24.03,24.06,81800.0,24.41,24.42,24.03,24.06,81800.0
2006-06-07 12:30:00,24.09,24.12,23.95,23.95,40600.0,24.09,24.12,23.95,23.95,40600.0
2006-06-07 13:00:00,23.95,24.05,23.92,24.04,47000.0,23.95,24.05,23.92,24.04,47000.0
2006-06-07 13:30:00,24.05,24.09,23.98,24.07,47000.0,24.05,24.09,23.98,24.07,47000.0
2006-06-07 14:00:00,24.05,24.05,23.81,24.0,106400.0,24.05,24.05,23.81,24.0,106400.0
2006-06-07 14:30:00,24.0,24.03,23.85,23.99,66200.0,24.0,24.03,23.85,23.99,66200.0
2006-06-07 15:00:00,23.99,24.03,23.89,23.9,95400.0,23.99,24.03,23.89,23.9,95400.0
2006-06-07 15:30:00,23.89,24.06,23.89,23.99,164000.0,23.89,24.06,23.89,23.99,164000.0
2006-06-08 09:30:00,23.77,23.94,23.4,23.46,150400.0,23.77,23.94,23.4,23.46,150400.0
2006-06-08 10:00:00,23.51,23.75,23.28,23.32,288600.0,23.51,23.75,23.28,23.32,288600.0
2006-06-08 10:30:00,23.32,23.33,23.07,23.18,243600.0,23.32,23.33,23.07,23.18,243600.0
2006-06-08 11:00:00,23.13,23.23,22.97,23.06,191600.0,23.13,23.23,22.97,23.06,191600.0
2006-06-08 11:30:00,23.08,23.14,22.95,23.1,98000.0,23.08,23.14,22.95,23.1,98000.0
2006-06-08 12:00:00,23.06,23.17,22.97,23.12,168200.0,23.06,23.17,22.97,23.12,168200.0
2006-06-08 12:30:00,23.09,23.31,23.07,23.24,161400.0,23.09,23.31,23.07,23.24,161400.0
2006-06-08 13:00:00,23.22,23.22,22.95,22.99,65000.0,23.22,23.22,22.95,22.99,65000.0
2006-06-08 13:30:00,22.99,23.43,22.99,23.4,145000.0,22.99,23.43,22.99,23.4,145000.0
2006-06-08 14:00:00,23.42,23.49,23.23,23.36,202800.0,23.42,23.49,23.23,23.36,202800.0
2006-06-08 14:30:00,23.38,23.5,23.28,23.34,109800.0,23.38,23.5,23.28,23.34,109800.0
2006-06-08 15:00:00,23.34,23.65,23.3,23.5,166200.0,23.34,23.65,23.3,23.5,166200.0
2006-06-08 15:30:00,23.5,23.68,23.43,23.68,168400.0,23.5,23.68,23.43,23.68,168400.0
2006-06-09 09:30:00,23.8,24.29,23.74,24.1,170800.0,23.8,24.29,23.74,24.1,170800.0
2006-06-09 10:00:00,24.1,24.14,23.9,23.97,119800.0,24.1,24.14,23.9,23.97,119800.0
2006-06-09 10:30:00,23.97,24.0,23.75,23.77,131600.0,23.97,24.0,23.75,23.77,131600.0
2006-06-09 11:00:00,23.77,23.96,23.65,23.7,234000.0,23.77,23.96,23.65,23.7,234000.0
2006-06-09 11:30:00,23.7,23.76,23.33,23.44,119600.0,23.7,23.76,23.33,23.44,119600.0
2006-06-09 12:00:00,23.42,23.5,23.32,23.36,97000.0,23.42,23.5,23.32,23.36,97000.0
2006-06-09 12:30:00,23.39,23.49,23.26,23.28,39400.0,23.39,23.49,23.26,23.28,39400.0
2006-06-09 13:00:00,23.27,23.32,23.07,23.15,80400.0,23.27,23.32,23.07,23.15,80400.0
2006-06-09 13:30:00,23.14,23.45,23.14,23.4,47400.0,23.14,23.45,23.14,23.4,47400.0
2006-06-09 14:00:00,23.38,23.5,23.33,23.47,79200.0,23.38,23.5,23.33,23.47,79200.0
2006-06-09 14:30:00,23.49,23.56,23.42,23.45,148200.0,23.49,23.56,23.42,23.45,148200.0
2006-06-09 15:00:00,23.43,23.55,23.43,23.55,215600.0,23.43,23.55,23.43,23.55,215600.0
2006-06-09 15:30:00,23.55,23.57,23.38,23.43,372600.0,23.55,23.57,23.38,23.43,372600.0
2006-06-12 09:30:00,23.58,23.58,23.27,23.43,66200.0,23.58,23.58,23.27,23.43,66200.0
2006-06-12 10:00:00,23.46,23.46,22.93,22.93,116600.0,23.46,23.46,22.93,22.93,116600.0
2006-06-12 10:30:00,22.95,23.05,22.79,22.83,141000.0,22.95,23.05,22.79,22.83,141000.0
2006-06-12 11:00:00,22.82,22.82,22.4,22.43,303200.0,22.82,22.82,22.4,22.43,303200.0
2006-06-12 11:30:00,22.45,22.57,22.39,22.54,157800.0,22.45,22.57,22.39,22.54,157800.0
2006-06-12 12:00:00,22.51,22.55,22.42,22.47,74000.0,22.51,22.55,22.42,22.47,74000.0
2006-06-12 12:30:00,22.47,22.54,22.44,22.5,63400.0,22.47,22.54,22.44,22.5,63400.0
2006-06-12 13:00:00,22.5,22.55,22.45,22.5,58200.0,22.5,22.55,22.45,22.5,58200.0
2006-06-12 13:30:00,22.53,22.53,22.4,22.43,68400.0,22.53,22.53,22.4,22.43,68400.0
2006-06-12 14:00:00,22.43,22.45,22.32,22.42,107800.0,22.43,22.45,22.32,22.42,107800.0
2006-06-12 14:30:00,22.41,22.43,22.31,22.32,79400.0,22.41,22.43,22.31,22.32,79400.0
2006-06-12 15:00:00,22.32,22.35,22.08,22.13,219200.0,22.32,22.35,22.08,22.13,219200.0
2006-06-12 15:30:00,22.13,22.13,21.53,21.72,1050800.0,22.13,22.13,21.53,21.72,1050800.0
2006-06-13 09:30:00,21.69,22.5,21.69,22.47,440200.0,21.69,22.5,21.69,22.47,440200.0
2006-06-13 10:00:00,22.47,22.47,21.88,22.13,581000.0,22.47,22.47,21.88,22.13,581000.0
2006-06-13 10:30:00,22.14,22.14,21.47,21.58,414600.0,22.14,22.14,21.47,21.58,414600.0
2006-06-13 11:00:00,21.57,21.8,21.48,21.72,217600.0,21.57,21.8,21.48,21.72,217600.0
2006-06-13 11:30:00,21.71,21.98,21.71,21.85,250400.0,21.71,21.98,21.71,21.85,250400.0
2006-06-13 12:00:00,21.85,21.89,21.43,21.46,311800.0,21.85,21.89,21.43,21.46,311800.0
2006-06-13 12:30:00,21.46,21.58,21.38,21.5,138600.0,21.46,21.58,21.38,21.5,138600.0
2006-06-13 13:00:00,21.5,21.5,21.25,21.29,148200.0,21.5,21.5,21.25,21.29,148200.0
2006-06-13 13:30:00,21.3,21.42,21.25,21.34,172800.0,21.3,21.42,21.25,21.34,172800.0
2006-06-13 14:00:00,21.34,21.35,21.11,21.31,256400.0,21.34,21.35,21.11,21.31,256400.0
2006-06-13 14:30:00,21.32,21.7,21.3,21.4,196800.0,21.32,21.7,21.3,21.4,196800.0
2006-06-13 15:00:00,21.41,21.61,21.28,21.6,190200.0,21.41,21.61,21.28,21.6,190200.0
2006-06-13 15:30:00,21.61,22.0,21.58,21.85,456400.0,21.61,22.0,21.58,21.85,456400.0
2006-06-14 09:30:00,22.0,22.5,21.81,22.43,486400.0,22.0,22.5,21.81,22.43,486400.0
2006-06-14 10:00:00,22.42,22.45,22.2,22.31,272400.0,22.42,22.45,22.2,22.31,272400.0
2006-06-14 10:30:00,22.35,22.45,22.29,22.36,255000.0,22.35,22.45,22.29,22.36,255000.0
2006-06-14 11:00:00,22.36,22.36,22.31,22.35,235200.0,22.36,22.36,22.31,22.35,235200.0
2006-06-14 11:30:00,22.35,22.57,22.34,22.5,245400.0,22.35,22.57,22.34,22.5,245400.0
2006-06-14 12:00:00,22.5,22.55,22.38,22.39,157400.0,22.5,22.55,22.38,22.39,157400.0
2006-06-14 12:30:00,22.4,22.4,22.27,22.31,97800.0,22.4,22.4,22.27,22.31,97800.0
2006-06-14 13:00:00,22.3,22.3,22.03,22.1,147200.0,22.3,22.3,22.03,22.1,147200.0
2006-06-14 13:30:00,22.08,22.23,22.01,22.23,231400.0,22.08,22.23,22.01,22.23,231400.0
2006-06-14 14:00:00,22.22,22.25,22.15,22.18,209600.0,22.22,22.25,22.15,22.18,209600.0
2006-06-14 14:30:00,22.2,22.2,22.05,22.17,137200.0,22.2,22.2,22.05,22.17,137200.0
2006-06-14 15:00:00,22.18,22.24,22.1,22.17,130200.0,22.18,22.24,22.1,22.17,130200.0
2006-06-14 15:30:00,22.17,22.47,22.16,22.4,289400.0,22.17,22.47,22.16,22.4,289400.0
2006-06-15 09:30:00,22.52,23.06,22.52,23.05,563000.0,22.52,23.06,22.52,23.05,563000.0
2006-06-15 10:00:00,23.05,23.25,22.93,23.11,396600.0,23.05,23.25,22.93,23.11,396600.0
2006-06-15 10:30:00,23.11,23.38,23.08,23.36,208400.0,23.11,23.38,23.08,23.36,208400.0
2006-06-15 11:00:00,23.36,23.51,23.2,23.37,658000.0,23.36,23.51,23.2,23.37,658000.0
2006-06-15 11:30:00,23.35,23.43,23.3,23.4,165600.0,23.35,23.43,23.3,23.4,165600.0
2006-06-15 12:00:00,23.38,23.4,23.32,23.39,176200.0,23.38,23.4,23.32,23.39,176200.0
2006-06-15 12:30:00,23.39,23.41,23.36,23.38,47600.0,23.39,23.41,23.36,23.38,47600.0
2006-06-15 13:00:00,23.4,23.55,23.34,23.47,146800.0,23.4,23.55,23.34,23.47,146800.0
2006-06-15 13:30:00,23.47,23.6,23.4,23.5,182000.0,23.47,23.6,23.4,23.5,182000.0
2006-06-15 14:00:00,23.49,23.71,23.45,23.63,120400.0,23.49,23.71,23.45,23.63,120400.0
2006-06-15 14:30:00,23.61,23.73,23.56,23.63,192000.0,23.61,23.73,23.56,23.63,192000.0
2006-06-15 15:00:00,23.64,23.86,23.64,23.8,137000.0,23.64,23.86,23.64,23.8,137000.0
2006-06-15 15:30:00,23.78,23.79,23.5,23.65,302800.0,23.78,23.79,23.5,23.65,302800.0
2006-06-16 09:30:00,23.45,23.78,23.3,23.55,382000.0,23.45,23.78,23.3,23.55,382000.0
2006-06-16 10:00:00,23.55,23.61,23.3,23.6,199400.0,23.55,23.61,23.3,23.6,199400.0
2006-06-16 10:30:00,23.58,23.61,23.38,23.43,104400.0,23.58,23.61,23.38,23.43,104400.0
2006-06-16 11:00:00,23.45,23.5,23.39,23.5,74600.0,23.45,23.5,23.39,23.5,74600.0
2006-06-16 11:30:00,23.5,23.56,23.48,23.49,195400.0,23.5,23.56,23.48,23.49,195400.0
2006-06-16 12:00:00,23.49,23.52,23.26,23.3,61200.0,23.49,23.52,23.26,23.3,61200.0
2006-06-16 12:30:00,23.29,23.49,23.28,23.43,142600.0,23.29,23.49,23.28,23.43,142600.0
2006-06-16 13:00:00,23.41,23.53,23.41,23.5,117200.0,23.41,23.53,23.41,23.5,117200.0
2006-06-16 13:30:00,23.49,23.5,23.38,23.5,70600.0,23.49,23.5,23.38,23.5,70600.0
2006-06-16 14:00:00,23.5,23.54,23.43,23.51,114800.0,23.5,23.54,23.43,23.51,114800.0
2006-06-16 14:30:00,23.52,23.55,23.48,23.51,49400.0,23.52,23.55,23.48,23.51,49400.0
2006-06-16 15:00:00,23.53,23.57,23.44,23.48,176000.0,23.53,23.57,23.44,23.48,176000.0
2006-06-16 15:30:00,23.45,23.5,23.32,23.4,163800.0,23.45,23.5,23.32,23.4,163800.0
2006-06-19 09:30:00,24.15,24.95,23.9,24.2,1029000.0,24.15,24.95,23.9,24.2,1029000.0
2006-06-19 10:00:00,24.2,24.58,24.13,24.3,445600.0,24.2,24.58,24.13,24.3,445600.0
2006-06-19 10:30:00,24.29,24.54,24.29,24.45,258200.0,24.29,24.54,24.29,24.45,258200.0
2006-06-19 11:00:00,24.45,24.64,24.37,24.4,245000.0,24.45,24.64,24.37,24.4,245000.0
2006-06-19 11:30:00,24.4,24.46,24.25,24.45,148000.0,24.4,24.46,24.25,24.45,148000.0
2006-06-19 12:00:00,24.45,24.45,24.32,24.44,182000.0,24.45,24.45,24.32,24.44,182000.0
2006-06-19 12:30:00,24.45,24.46,24.41,24.42,57800.0,24.45,24.46,24.41,24.42,57800.0
2006-06-19 13:00:00,24.41,24.42,24.11,24.12,139400.0,24.41,24.42,24.11,24.12,139400.0
2006-06-19 13:30:00,24.12,24.2,24.0,24.16,180400.0,24.12,24.2,24.0,24.16,180400.0
2006-06-19 14:00:00,24.17,24.33,24.11,24.14,99800.0,24.17,24.33,24.11,24.14,99800.0
2006-06-19 14:30:00,24.13,24.26,23.88,23.91,238600.0,24.13,24.26,23.88,23.91,238600.0
2006-06-19 15:00:00,23.9,24.24,23.87,24.18,196800.0,23.9,24.24,23.87,24.18,196800.0
2006-06-19 15:30:00,24.18,24.21,23.85,23.9,409200.0,24.18,24.21,23.85,23.9,409200.0
2006-06-20 09:30:00,24.16,24.71,23.83,24.1,449800.0,24.16,24.71,23.83,24.1,449800.0
2006-06-20 10:00:00,24.08,24.2,23.84,24.02,226600.0,24.08,24.2,23.84,24.02,226600.0
2006-06-20 10:30:00,24.05,24.31,24.0,24.2,124000.0,24.05,24.31,24.0,24.2,124000.0
2006-06-20 11:00:00,24.18,24.4,24.18,24.38,82200.0,24.18,24.4,24.18,24.38,82200.0
2006-06-20 11:30:00,24.38,24.65,24.38,24.65,162600.0,24.38,24.65,24.38,24.65,162600.0
2006-06-20 12:00:00,24.64,24.74,24.58,24.61,191600.0,24.64,24.74,24.58,24.61,191600.0
2006-06-20 12:30:00,24.63,24.63,24.4,24.41,105400.0,24.63,24.63,24.4,24.41,105400.0
2006-06-20 13:00:00,24.42,24.48,24.37,24.41,63200.0,24.42,24.48,24.37,24.41,63200.0
2006-06-20 13:30:00,24.4,24.45,24.25,24.43,63200.0,24.4,24.45,24.25,24.43,63200.0
2006-06-20 14:00:00,24.42,24.43,24.25,24.33,109800.0,24.42,24.43,24.25,24.33,109800.0
2006-06-20 14:30:00,24.33,24.41,24.3,24.37,97000.0,24.33,24.41,24.3,24.37,97000.0
2006-06-20 15:00:00,24.38,24.48,24.34,24.34,122800.0,24.38,24.48,24.34,24.34,122800.0
2006-06-20 15:30:00,24.36,24.47,24.28,24.44,285000.0,24.36,24.47,24.28,24.44,285000.0
2006-06-21 09:30:00,24.39,24.58,24.06,24.11,105600.0,24.39,24.58,24.06,24.11,105600.0
2006-06-21 10:00:00,24.1,24.38,24.07,24.29,193600.0,24.1,24.38,24.07,24.29,193600.0
2006-06-21 10:30:00,24.32,24.53,24.32,24.4,163400.0,24.32,24.53,24.32,24.4,163400.0
2006-06-21 11:00:00,24.4,24.55,24.4,24.55,150000.0,24.4,24.55,24.4,24.55,150000.0
2006-06-21 11:30:00,24.55,24.67,24.45,24.64,168800.0,24.55,24.67,24.45,24.64,168800.0
2006-06-21 12:00:00,24.66,24.88,24.65,24.86,126200.0,24.66,24.88,24.65,24.86,126200.0
2006-06-21 12:30:00,24.86,24.9,24.69,24.73,43800.0,24.86,24.9,24.69,24.73,43800.0
2006-06-21 13:00:00,24.73,24.76,24.67,24.72,127000.0,24.73,24.76,24.67,24.72,127000.0
2006-06-21 13:30:00,24.74,24.96,24.74,24.92,73200.0,24.74,24.96,24.74,24.92,73200.0
2006-06-21 14:00:00,24.93,24.93,24.81,24.82,42200.0,24.93,24.93,24.81,24.82,42200.0
2006-06-21 14:30:00,24.78,24.79,24.65,24.73,76000.0,24.78,24.79,24.65,24.73,76000.0
2006-06-21 15:00:00,24.72,24.75,24.61,24.61,91800.0,24.72,24.75,24.61,24.61,91800.0
2006-06-21 15:30:00,24.61,24.65,24.43,24.63,234400.0,24.61,24.65,24.43,24.63,234400.0
2006-06-22 09:30:00,24.49,24.56,24.11,24.27,121800.0,24.49,24.56,24.11,24.27,121800.0
2006-06-22 10:00:00,24.28,24.33,24.07,24.1,88800.0,24.28,24.33,24.07,24.1,88800.0
2006-06-22 10:30:00,24.09,24.45,24.0,24.4,115600.0,24.09,24.45,24.0,24.4,115600.0
2006-06-22 11:00:00,24.41,24.64,24.38,24.49,77600.0,24.41,24.64,24.38,24.49,77600.0
2006-06-22 11:30:00,24.47,24.62,24.42,24.56,71200.0,24.47,24.62,24.42,24.56,71200.0
2006-06-22 12:00:00,24.56,24.63,24.46,24.47,58200.0,24.56,24.63,24.46,24.47,58200.0
2006-06-22 12:30:00,24.46,24.46,24.26,24.32,50600.0,24.46,24.46,24.26,24.32,50600.0
2006-06-22 13:00:00,24.33,24.35,24.25,24.25,20800.0,24.33,24.35,24.25,24.25,20800.0
2006-06-22 13:30:00,24.24,24.33,24.13,24.18,60200.0,24.24,24.33,24.13,24.18,60200.0
2006-06-22 14:00:00,24.18,24.21,24.1,24.18,56000.0,24.18,24.21,24.1,24.18,56000.0
2006-06-22 14:30:00,24.16,24.25,24.12,24.2,35600.0,24.16,24.25,24.12,24.2,35600.0
2006-06-22 15:00:00,24.21,24.34,24.1,24.31,89600.0,24.21,24.34,24.1,24.31,89600.0
2006-06-22 15:30:00,24.32,24.44,24.24,24.36,152600.0,24.32,24.44,24.24,24.36,152600.0
2006-06-23 09:30:00,24.63,24.76,24.3,24.7,146800.0,24.63,24.76,24.3,24.7,146800.0
2006-06-23 10:00:00,24.7,24.97,24.6,24.89,135200.0,24.7,24.97,24.6,24.89,135200.0
2006-06-23 10:30:00,24.93,25.44,24.91,25.4,323800.0,24.93,25.44,24.91,25.4,323800.0
2006-06-23 11:00:00,25.4,25.46,25.23,25.4,236600.0,25.4,25.46,25.23,25.4,236600.0
2006-06-23 11:30:00,25.37,25.45,25.28,25.3,100000.0,25.37,25.45,25.28,25.3,100000.0
2006-06-23 12:00:00,25.3,25.32,25.04,25.25,378000.0,25.3,25.32,25.04,25.25,378000.0
2006-06-23 12:30:00,25.25,25.37,25.2,25.36,116600.0,25.25,25.37,25.2,25.36,116600.0
2006-06-23 13:00:00,25.36,25.59,25.33,25.49,104400.0,25.36,25.59,25.33,25.49,104400.0
2006-06-23 13:30:00,25.5,25.58,25.25,25.31,66600.0,25.5,25.58,25.25,25.31,66600.0
2006-06-23 14:00:00,25.33,25.33,25.08,25.22,96000.0,25.33,25.33,25.08,25.22,96000.0
2006-06-23 14:30:00,25.22,25.22,25.16,25.2,86600.0,25.22,25.22,25.16,25.2,86600.0
2006-06-23 15:00:00,25.21,25.55,25.18,25.49,370800.0,25.21,25.55,25.18,25.49,370800.0
2006-06-23 15:30:00,25.49,25.56,25.36,25.38,205800.0,25.49,25.56,25.36,25.38,205800.0
2006-06-26 09:30:00,25.53,25.89,25.4,25.81,305400.0,25.53,25.89,25.4,25.81,305400.0
2006-06-26 10:00:00,25.76,25.81,25.52,25.63,306400.0,25.76,25.81,25.52,25.63,306400.0
2006-06-26 10:30:00,25.64,25.67,25.51,25.54,76400.0,25.64,25.67,25.51,25.54,76400.0
2006-06-26 11:00:00,25.54,25.63,25.48,25.48,152400.0,25.54,25.63,25.48,25.48,152400.0
2006-06-26 11:30:00,25.48,25.5,25.25,25.25,140200.0,25.48,25.5,25.25,25.25,140200.0
2006-06-26 12:00:00,25.25,25.32,25.23,25.25,173000.0,25.25,25.32,25.23,25.25,173000.0
2006-06-26 12:30:00,25.28,25.53,25.25,25.5,139800.0,25.28,25.53,25.25,25.5,139800.0
2006-06-26 13:00:00,25.52,25.56,25.38,25.39,45400.0,25.52,25.56,25.38,25.39,45400.0
2006-06-26 13:30:00,25.38,25.6,25.38,25.55,56600.0,25.38,25.6,25.38,25.55,56600.0
2006-06-26 14:00:00,25.56,25.65,25.49,25.65,75800.0,25.56,25.65,25.49,25.65,75800.0
2006-06-26 14:30:00,25.63,25.63,25.54,25.58,59000.0,25.63,25.63,25.54,25.58,59000.0
2006-06-26 15:00:00,25.58,25.65,25.57,25.63,90400.0,25.58,25.65,25.57,25.63,90400.0
2006-06-26 15:30:00,25.63,25.73,25.59,25.66,204400.0,25.63,25.73,25.59,25.66,204400.0
2006-06-27 09:30:00,25.65,26.23,25.65,26.22,272400.0,25.65,26.23,25.65,26.22,272400.0
2006-06-27 10:00:00,26.22,26.34,26.06,26.15,427000.0,26.22,26.34,26.06,26.15,427000.0
2006-06-27 10:30:00,26.14,26.22,25.99,26.04,209400.0,26.14,26.22,25.99,26.04,209400.0
2006-06-27 11:00:00,26.04,26.04,25.88,25.93,289000.0,26.04,26.04,25.88,25.93,289000.0
2006-06-27 11:30:00,25.94,25.98,25.89,25.98,71400.0,25.94,25.98,25.89,25.98,71400.0
2006-06-27 12:00:00,25.98,25.98,25.87,25.9,82800.0,25.98,25.98,25.87,25.9,82800.0
2006-06-27 12:30:00,25.9,25.9,25.65,25.72,104400.0,25.9,25.9,25.65,25.72,104400.0
2006-06-27 13:00:00,25.71,26.0,25.71,25.97,111800.0,25.71,26.0,25.71,25.97,111800.0
2006-06-27 13:30:00,25.96,25.97,25.88,25.88,71000.0,25.96,25.97,25.88,25.88,71000.0
2006-06-27 14:00:00,25.88,25.97,25.82,25.89,118000.0,25.88,25.97,25.82,25.89,118000.0
2006-06-27 14:30:00,25.88,25.91,25.79,25.79,98200.0,25.88,25.91,25.79,25.79,98200.0
2006-06-27 15:00:00,25.8,25.93,25.77,25.81,116600.0,25.8,25.93,25.77,25.81,116600.0
2006-06-27 15:30:00,25.84,25.85,25.72,25.8,131200.0,25.84,25.85,25.72,25.8,131200.0
2006-06-28 09:30:00,25.6,25.67,25.11,25.43,361400.0,25.6,25.67,25.11,25.43,361400.0
2006-06-28 10:00:00,25.38,25.61,25.38,25.47,162400.0,25.38,25.61,25.38,25.47,162400.0
2006-06-28 10:30:00,25.49,25.55,25.15,25.35,174200.0,25.49,25.55,25.15,25.35,174200.0
2006-06-28 11:00:00,25.35,25.43,25.25,25.31,86600.0,25.35,25.43,25.25,25.31,86600.0
2006-06-28 11:30:00,25.3,25.41,25.18,25.34,115600.0,25.3,25.41,25.18,25.34,115600.0
2006-06-28 12:00:00,25.35,25.53,25.33,25.49,81400.0,25.35,25.53,25.33,25.49,81400.0
2006-06-28 12:30:00,25.48,25.49,25.34,25.34,59200.0,25.48,25.49,25.34,25.34,59200.0
2006-06-28 13:00:00,25.34,25.36,25.25,25.25,42000.0,25.34,25.36,25.25,25.25,42000.0
2006-06-28 13:30:00,25.25,25.31,25.24,25.28,44400.0,25.25,25.31,25.24,25.28,44400.0
2006-06-28 14:00:00,25.28,25.43,25.24,25.41,74200.0,25.28,25.43,25.24,25.41,74200.0
2006-06-28 14:30:00,25.43,25.64,25.43,25.5,85200.0,25.43,25.64,25.43,25.5,85200.0
2006-06-28 15:00:00,25.5,25.59,25.41,25.49,68600.0,25.5,25.59,25.41,25.49,68600.0
2006-06-28 15:30:00,25.52,25.71,25.52,25.64,170400.0,25.52,25.71,25.52,25.64,170400.0
2006-06-29 09:30:00,25.7,26.21,25.7,26.15,179400.0,25.7,26.21,25.7,26.15,179400.0
2006-06-29 10:00:00,26.18,26.47,26.15,26.34,195200.0,26.18,26.47,26.15,26.34,195200.0
2006-06-29 10:30:00,26.35,26.37,26.17,26.24,97600.0,26.35,26.37,26.17,26.24,97600.0
2006-06-29 11:00:00,26.23,26.3,26.1,26.1,123200.0,26.23,26.3,26.1,26.1,123200.0
2006-06-29 11:30:00,26.1,26.2,26.07,26.14,91800.0,26.1,26.2,26.07,26.14,91800.0
2006-06-29 12:00:00,26.13,26.2,26.11,26.18,50600.0,26.13,26.2,26.11,26.18,50600.0
2006-06-29 12:30:00,26.15,26.17,26.07,26.11,77000.0,26.15,26.17,26.07,26.11,77000.0
2006-06-29 13:00:00,26.11,26.16,26.06,26.13,62200.0,26.11,26.16,26.06,26.13,62200.0
2006-06-29 13:30:00,26.11,26.18,26.1,26.16,52400.0,26.11,26.18,26.1,26.16,52400.0
2006-06-29 14:00:00,26.16,26.32,26.0,26.17,155000.0,26.16,26.32,26.0,26.17,155000.0
2006-06-29 14:30:00,26.18,26.57,26.07,26.43,168600.0,26.18,26.57,26.07,26.43,168600.0
2006-06-29 15:00:00,26.46,26.62,26.29,26.61,190800.0,26.46,26.62,26.29,26.61,190800.0
2006-06-29 15:30:00,26.6,26.61,26.47,26.61,265000.0,26.6,26.61,26.47,26.61,265000.0
2006-06-30 09:30:00,26.68,26.88,26.59,26.65,171800.0,26.68,26.88,26.59,26.65,171800.0
2006-06-30 10:00:00,26.61,26.7,26.46,26.58,116000.0,26.61,26.7,26.46,26.58,116000.0
2006-06-30 10:30:00,26.57,26.7,26.46,26.7,77800.0,26.57,26.7,26.46,26.7,77800.0
2006-06-30 11:00:00,26.7,26.7,26.53,26.55,52400.0,26.7,26.7,26.53,26.55,52400.0
2006-06-30 11:30:00,26.54,26.63,26.49,26.58,62000.0,26.54,26.63,26.49,26.58,62000.0
2006-06-30 12:00:00,26.58,26.58,26.42,26.52,118400.0,26.58,26.58,26.42,26.52,118400.0
2006-06-30 12:30:00,26.51,26.57,26.48,26.51,37600.0,26.51,26.57,26.48,26.51,37600.0
2006-06-30 13:00:00,26.51,26.58,26.49,26.53,113200.0,26.51,26.58,26.49,26.53,113200.0
2006-06-30 13:30:00,26.53,26.56,26.47,26.53,78800.0,26.53,26.56,26.47,26.53,78800.0
2006-06-30 14:00:00,26.53,26.58,26.47,26.55,59000.0,26.53,26.58,26.47,26.55,59000.0
2006-06-30 14:30:00,26.56,26.73,26.54,26.69,77200.0,26.56,26.73,26.54,26.69,77200.0
2006-06-30 15:00:00,26.7,26.8,26.68,26.74,138800.0,26.7,26.8,26.68,26.74,138800.0
2006-06-30 15:30:00,26.72,26.75,26.58,26.74,110600.0,26.72,26.75,26.58,26.74,110600.0
2006-07-03 09:30:00,26.38,26.94,26.38,26.77,171200.0,26.38,26.94,26.38,26.77,171200.0
2006-07-03 10:00:00,26.77,26.97,26.77,26.97,51000.0,26.77,26.97,26.77,26.97,51000.0
2006-07-03 10:30:00,26.97,27.08,26.92,27.0,85200.0,26.97,27.08,26.92,27.0,85200.0
2006-07-03 11:00:00,26.98,27.03,26.86,26.98,58800.0,26.98,27.03,26.86,26.98,58800.0
2006-07-03 11:30:00,26.98,27.1,26.93,27.1,60400.0,26.98,27.1,26.93,27.1,60400.0
2006-07-03 12:00:00,27.1,27.19,27.0,27.0,43000.0,27.1,27.19,27.0,27.0,43000.0
2006-07-03 12:30:00,27.0,27.1,27.0,27.05,72200.0,27.0,27.1,27.0,27.05,72200.0
2006-07-05 09:30:00,26.83,26.92,26.74,26.88,311600.0,26.83,26.92,26.74,26.88,311600.0
2006-07-05 10:00:00,26.85,27.11,26.84,27.0,173200.0,26.85,27.11,26.84,27.0,173200.0
2006-07-05 10:30:00,27.0,27.01,26.73,26.73,84600.0,27.0,27.01,26.73,26.73,84600.0
2006-07-05 11:00:00,26.73,26.78,26.53,26.7,173600.0,26.73,26.78,26.53,26.7,173600.0
2006-07-05 11:30:00,26.73,26.81,26.66,26.81,57200.0,26.73,26.81,26.66,26.81,57200.0
2006-07-05 12:00:00,26.8,26.82,26.67,26.75,44600.0,26.8,26.82,26.67,26.75,44600.0
2006-07-05 12:30:00,26.73,26.77,26.65,26.67,47200.0,26.73,26.77,26.65,26.67,47200.0
2006-07-05 13:00:00,26.66,26.85,26.65,26.81,124800.0,26.66,26.85,26.65,26.81,124800.0
2006-07-05 13:30:00,26.79,26.81,26.67,26.73,46600.0,26.79,26.81,26.67,26.73,46600.0
2006-07-05 14:00:00,26.73,26.78,26.66,26.67,74000.0,26.73,26.78,26.66,26.67,74000.0
2006-07-05 14:30:00,26.66,26.84,26.66,26.82,63800.0,26.66,26.84,26.66,26.82,63800.0
2006-07-05 15:00:00,26.83,26.83,26.71,26.8,90800.0,26.83,26.83,26.71,26.8,90800.0
2006-07-05 15:30:00,26.8,26.88,26.74,26.79,152200.0,26.8,26.88,26.74,26.79,152200.0
2006-07-06 09:30:00,26.83,26.98,26.61,26.65,91800.0,26.83,26.98,26.61,26.65,91800.0
2006-07-06 10:00:00,26.67,30.43,26.65,27.49,2928400.0,26.67,30.43,26.65,27.49,2928400.0
2006-07-06 10:30:00,27.49,27.75,27.47,27.67,395600.0,27.49,27.75,27.47,27.67,395600.0
2006-07-06 11:00:00,27.66,27.8,27.52,27.6,296800.0,27.66,27.8,27.52,27.6,296800.0
2006-07-06 11:30:00,27.6,27.6,27.19,27.45,412000.0,27.6,27.6,27.19,27.45,412000.0
2006-07-06 12:00:00,27.47,27.59,27.28,27.39,181400.0,27.47,27.59,27.28,27.39,181400.0
2006-07-06 12:30:00,27.39,27.45,27.25,27.34,75000.0,27.39,27.45,27.25,27.34,75000.0
2006-07-06 13:00:00,27.33,27.43,27.3,27.39,134200.0,27.33,27.43,27.3,27.39,134200.0
2006-07-06 13:30:00,27.39,27.54,27.29,27.3,109200.0,27.39,27.54,27.29,27.3,109200.0
2006-07-06 14:00:00,27.3,27.3,27.03,27.1,235400.0,27.3,27.3,27.03,27.1,235400.0
2006-07-06 14:30:00,27.09,27.16,27.0,27.03,171200.0,27.09,27.16,27.0,27.03,171200.0
2006-07-06 15:00:00,27.03,27.14,26.98,27.07,238400.0,27.03,27.14,26.98,27.07,238400.0
2006-07-06 15:30:00,27.06,27.26,27.0,27.14,482400.0,27.06,27.26,27.0,27.14,482400.0
2006-07-07 09:30:00,27.05,27.05,26.39,26.55,265200.0,27.05,27.05,26.39,26.55,265200.0
2006-07-07 10:00:00,26.57,26.79,26.5,26.66,141600.0,26.57,26.79,26.5,26.66,141600.0
2006-07-07 10:30:00,26.63,26.73,26.58,26.59,72400.0,26.63,26.73,26.58,26.59,72400.0
2006-07-07 11:00:00,26.61,26.74,26.57,26.67,97000.0,26.61,26.74,26.57,26.67,97000.0
2006-07-07 11:30:00,26.67,26.75,26.61,26.61,119600.0,26.67,26.75,26.61,26.61,119600.0
2006-07-07 12:00:00,26.61,26.72,26.61,26.65,44200.0,26.61,26.72,26.61,26.65,44200.0
2006-07-07 12:30:00,26.64,26.81,26.63,26.63,71600.0,26.64,26.81,26.63,26.63,71600.0
2006-07-07 13:00:00,26.68,26.75,26.5,26.61,77400.0,26.68,26.75,26.5,26.61,77400.0
2006-07-07 13:30:00,26.6,26.63,26.55,26.63,45400.0,26.6,26.63,26.55,26.63,45400.0
2006-07-07 14:00:00,26.61,26.68,26.58,26.62,32400.0,26.61,26.68,26.58,26.62,32400.0
2006-07-07 14:30:00,26.61,26.62,26.2,26.22,142600.0,26.61,26.62,26.2,26.22,142600.0
2006-07-07 15:00:00,26.24,26.42,26.16,26.22,167800.0,26.24,26.42,26.16,26.22,167800.0
2006-07-07 15:30:00,26.22,26.29,26.14,26.17,310800.0,26.22,26.29,26.14,26.17,310800.0
2006-07-10 09:30:00,26.45,26.45,25.59,25.72,289000.0,26.45,26.45,25.59,25.72,289000.0
2006-07-10 10:00:00,25.73,25.74,25.19,25.2,449600.0,25.73,25.74,25.19,25.2,449600.0
2006-07-10 10:30:00,25.2,25.21,24.13,24.3,1249000.0,25.2,25.21,24.13,24.3,1249000.0
2006-07-10 11:00:00,24.28,24.75,24.11,24.68,1179200.0,24.28,24.75,24.11,24.68,1179200.0
2006-07-10 11:30:00,24.7,24.75,24.38,24.73,479800.0,24.7,24.75,24.38,24.73,479800.0
2006-07-10 12:00:00,24.74,24.74,24.21,24.27,270200.0,24.74,24.74,24.21,24.27,270200.0
2006-07-10 12:30:00,24.28,24.29,23.74,23.8,475600.0,24.28,24.29,23.74,23.8,475600.0
2006-07-10 13:00:00,23.8,23.96,23.56,23.96,574000.0,23.8,23.96,23.56,23.96,574000.0
2006-07-10 13:30:00,23.96,23.96,23.51,23.61,348800.0,23.96,23.96,23.51,23.61,348800.0
2006-07-10 14:00:00,23.58,23.71,23.19,23.6,636600.0,23.58,23.71,23.19,23.6,636600.0
2006-07-10 14:30:00,23.63,24.1,23.53,23.78,728600.0,23.63,24.1,23.53,23.78,728600.0
2006-07-10 15:00:00,23.75,24.16,23.75,24.07,489400.0,23.75,24.16,23.75,24.07,489400.0
2006-07-10 15:30:00,24.07,24.25,23.95,24.18,522200.0,24.07,24.25,23.95,24.18,522200.0
2006-07-11 09:30:00,23.97,24.56,23.97,24.34,398800.0,23.97,24.56,23.97,24.34,398800.0
2006-07-11 10:00:00,24.31,24.5,24.18,24.46,218000.0,24.31,24.5,24.18,24.46,218000.0
2006-07-11 10:30:00,24.45,24.45,24.13,24.24,162800.0,24.45,24.45,24.13,24.24,162800.0
2006-07-11 11:00:00,24.25,24.39,24.2,24.39,96600.0,24.25,24.39,24.2,24.39,96600.0
2006-07-11 11:30:00,24.35,24.35,24.23,24.23,58800.0,24.35,24.35,24.23,24.23,58800.0
2006-07-11 12:00:00,24.23,24.32,24.19,24.28,68600.0,24.23,24.32,24.19,24.28,68600.0
2006-07-11 12:30:00,24.28,24.28,24.05,24.06,46400.0,24.28,24.28,24.05,24.06,46400.0
2006-07-11 13:00:00,24.06,24.24,24.0,24.24,79000.0,24.06,24.24,24.0,24.24,79000.0
2006-07-11 13:30:00,24.25,24.5,24.18,24.47,121200.0,24.25,24.5,24.18,24.47,121200.0
2006-07-11 14:00:00,24.47,24.74,24.42,24.5,289000.0,24.47,24.74,24.42,24.5,289000.0
2006-07-11 14:30:00,24.5,24.54,24.23,24.4,155800.0,24.5,24.54,24.23,24.4,155800.0
2006-07-11 15:00:00,24.39,24.53,24.35,24.42,206200.0,24.39,24.53,24.35,24.42,206200.0
2006-07-11 15:30:00,24.42,24.51,24.37,24.46,273200.0,24.42,24.51,24.37,24.46,273200.0
2006-07-12 09:30:00,24.23,24.6,24.2,24.37,170200.0,24.23,24.6,24.2,24.37,170200.0
2006-07-12 10:00:00,24.39,24.39,23.81,23.83,194200.0,24.39,24.39,23.81,23.83,194200.0
2006-07-12 10:30:00,23.85,23.97,23.57,23.69,161600.0,23.85,23.97,23.57,23.69,161600.0
2006-07-12 11:00:00,23.7,23.99,23.68,23.93,133800.0,23.7,23.99,23.68,23.93,133800.0
2006-07-12 11:30:00,23.97,24.25,23.96,24.23,181800.0,23.97,24.25,23.96,24.23,181800.0
2006-07-12 12:00:00,24.24,24.32,23.95,24.0,128000.0,24.24,24.32,23.95,24.0,128000.0
2006-07-12 12:30:00,24.03,24.13,23.77,23.79,124400.0,24.03,24.13,23.77,23.79,124400.0
2006-07-12 13:00:00,23.8,23.81,23.55,23.55,183600.0,23.8,23.81,23.55,23.55,183600.0
2006-07-12 13:30:00,23.56,23.91,23.52,23.86,183200.0,23.56,23.91,23.52,23.86,183200.0
2006-07-12 14:00:00,23.86,24.09,23.86,23.96,157000.0,23.86,24.09,23.86,23.96,157000.0
2006-07-12 14:30:00,23.96,24.11,23.96,23.98,163600.0,23.96,24.11,23.96,23.98,163600.0
2006-07-12 15:00:00,23.98,24.11,23.96,24.06,250000.0,23.98,24.11,23.96,24.06,250000.0
2006-07-12 15:30:00,24.05,24.06,23.92,23.99,211200.0,24.05,24.06,23.92,23.99,211200.0
2006-07-13 09:30:00,23.73,23.91,23.56,23.9,221000.0,23.73,23.91,23.56,23.9,221000.0
2006-07-13 10:00:00,23.9,24.23,23.81,24.23,260000.0,23.9,24.23,23.81,24.23,260000.0
2006-07-13 10:30:00,24.22,24.67,24.15,24.28,208000.0,24.22,24.67,24.15,24.28,208000.0
2006-07-13 11:00:00,24.3,24.35,24.02,24.15,78000.0,24.3,24.35,24.02,24.15,78000.0
2006-07-13 11:30:00,24.11,24.23,24.02,24.07,63800.0,24.11,24.23,24.02,24.07,63800.0
2006-07-13 12:00:00,24.1,24.37,24.09,24.11,30600.0,24.1,24.37,24.09,24.11,30600.0
2006-07-13 12:30:00,24.11,24.21,24.03,24.07,20400.0,24.11,24.21,24.03,24.07,20400.0
2006-07-13 13:00:00,24.1,24.1,23.88,23.91,69200.0,24.1,24.1,23.88,23.91,69200.0
2006-07-13 13:30:00,23.88,23.88,23.75,23.75,47800.0,23.88,23.88,23.75,23.75,47800.0
2006-07-13 14:00:00,23.75,23.96,23.68,23.91,53800.0,23.75,23.96,23.68,23.91,53800.0
2006-07-13 14:30:00,23.9,23.9,23.71,23.83,66800.0,23.9,23.9,23.71,23.83,66800.0
2006-07-13 15:00:00,23.82,23.96,23.75,23.87,157200.0,23.82,23.96,23.75,23.87,157200.0
2006-07-13 15:30:00,23.85,23.85,23.65,23.75,120800.0,23.85,23.85,23.65,23.75,120800.0
2006-07-14 09:30:00,23.64,23.85,23.08,23.11,131600.0,23.64,23.85,23.08,23.11,131600.0
2006-07-14 10:00:00,23.11,23.5,23.05,23.49,93800.0,23.11,23.5,23.05,23.49,93800.0
2006-07-14 10:30:00,23.47,23.5,23.36,23.37,87200.0,23.47,23.5,23.36,23.37,87200.0
2006-07-14 11:00:00,23.38,23.39,23.2,23.23,101400.0,23.38,23.39,23.2,23.23,101400.0
2006-07-14 11:30:00,23.24,23.24,23.1,23.22,183800.0,23.24,23.24,23.1,23.22,183800.0
2006-07-14 12:00:00,23.23,23.63,23.23,23.57,210200.0,23.23,23.63,23.23,23.57,210200.0
2006-07-14 12:30:00,23.57,24.1,23.51,23.91,225400.0,23.57,24.1,23.51,23.91,225400.0
2006-07-14 13:00:00,23.9,23.91,23.65,23.71,97200.0,23.9,23.91,23.65,23.71,97200.0
2006-07-14 13:30:00,23.71,23.78,23.57,23.57,80200.0,23.71,23.78,23.57,23.57,80200.0
2006-07-14 14:00:00,23.56,23.58,23.45,23.48,63800.0,23.56,23.58,23.45,23.48,63800.0
2006-07-14 14:30:00,23.5,23.69,23.46,23.68,63400.0,23.5,23.69,23.46,23.68,63400.0
2006-07-14 15:00:00,23.67,23.88,23.63,23.8,241400.0,23.67,23.88,23.63,23.8,241400.0
2006-07-14 15:30:00,23.8,23.96,23.63,23.74,160200.0,23.8,23.96,23.63,23.74,160200.0
2006-07-17 09:30:00,23.59,24.15,23.48,23.53,110600.0,23.59,24.15,23.48,23.53,110600.0
2006-07-17 10:00:00,23.54,23.78,23.49,23.6,72600.0,23.54,23.78,23.49,23.6,72600.0
2006-07-17 10:30:00,23.59,23.62,23.34,23.57,90600.0,23.59,23.62,23.34,23.57,90600.0
2006-07-17 11:00:00,23.56,23.78,23.56,23.74,120600.0,23.56,23.78,23.56,23.74,120600.0
2006-07-17 11:30:00,23.76,23.96,23.72,23.84,69400.0,23.76,23.96,23.72,23.84,69400.0
2006-07-17 12:00:00,23.85,23.88,23.63,23.64,37000.0,23.85,23.88,23.63,23.64,37000.0
2006-07-17 12:30:00,23.61,23.67,23.55,23.64,39400.0,23.61,23.67,23.55,23.64,39400.0
2006-07-17 13:00:00,23.67,23.98,23.63,23.93,57600.0,23.67,23.98,23.63,23.93,57600.0
2006-07-17 13:30:00,23.96,24.05,23.91,23.91,67200.0,23.96,24.05,23.91,23.91,67200.0
2006-07-17 14:00:00,23.92,24.06,23.75,23.78,66800.0,23.92,24.06,23.75,23.78,66800.0
2006-07-17 14:30:00,23.79,23.86,23.67,23.75,51800.0,23.79,23.86,23.67,23.75,51800.0
2006-07-17 15:00:00,23.76,23.78,23.65,23.72,61600.0,23.76,23.78,23.65,23.72,61600.0
2006-07-17 15:30:00,23.72,23.86,23.69,23.77,175800.0,23.72,23.86,23.69,23.77,175800.0
2006-07-18 09:30:00,23.95,24.62,23.95,24.46,488200.0,23.95,24.62,23.95,24.46,488200.0
2006-07-18 10:00:00,24.49,24.55,24.0,24.4,147800.0,24.49,24.55,24.0,24.4,147800.0
2006-07-18 10:30:00,24.3,24.31,23.89,23.92,129800.0,24.3,24.31,23.89,23.92,129800.0
2006-07-18 11:00:00,23.88,23.9,23.38,23.54,237000.0,23.88,23.9,23.38,23.54,237000.0
2006-07-18 11:30:00,23.5,23.65,23.44,23.47,106000.0,23.5,23.65,23.44,23.47,106000.0
2006-07-18 12:00:00,23.49,23.5,23.38,23.48,75800.0,23.49,23.5,23.38,23.48,75800.0
2006-07-18 12:30:00,23.48,23.58,23.42,23.44,52400.0,23.48,23.58,23.42,23.44,52400.0
2006-07-18 13:00:00,23.45,23.48,23.28,23.48,109600.0,23.45,23.48,23.28,23.48,109600.0
2006-07-18 13:30:00,23.47,23.51,23.35,23.36,74400.0,23.47,23.51,23.35,23.36,74400.0
2006-07-18 14:00:00,23.39,23.78,23.39,23.7,117000.0,23.39,23.78,23.39,23.7,117000.0
2006-07-18 14:30:00,23.7,23.85,23.66,23.74,96400.0,23.7,23.85,23.66,23.74,96400.0
2006-07-18 15:00:00,23.74,23.85,23.7,23.76,131200.0,23.74,23.85,23.7,23.76,131200.0
2006-07-18 15:30:00,23.8,23.99,23.75,23.87,162600.0,23.8,23.99,23.75,23.87,162600.0
2006-07-19 09:30:00,24.14,24.62,23.83,24.55,269600.0,24.14,24.62,23.83,24.55,269600.0
2006-07-19 10:00:00,24.55,24.68,24.43,24.61,387000.0,24.55,24.68,24.43,24.61,387000.0
2006-07-19 10:30:00,24.61,24.68,24.46,24.57,356400.0,24.61,24.68,24.46,24.57,356400.0
2006-07-19 11:00:00,24.55,24.61,24.5,24.53,273000.0,24.55,24.61,24.5,24.53,273000.0
2006-07-19 11:30:00,24.54,24.57,24.45,24.55,119800.0,24.54,24.57,24.45,24.55,119800.0
2006-07-19 12:00:00,24.55,24.58,24.49,24.55,140400.0,24.55,24.58,24.49,24.55,140400.0
2006-07-19 12:30:00,24.55,24.58,24.04,24.55,189400.0,24.55,24.58,24.04,24.55,189400.0
2006-07-19 13:00:00,24.54,24.67,24.49,24.61,482600.0,24.54,24.67,24.49,24.61,482600.0
2006-07-19 13:30:00,24.61,24.68,24.54,24.66,169000.0,24.61,24.68,24.54,24.66,169000.0
2006-07-19 14:00:00,24.64,24.83,24.56,24.81,298400.0,24.64,24.83,24.56,24.81,298400.0
2006-07-19 14:30:00,24.81,24.94,24.67,24.91,148000.0,24.81,24.94,24.67,24.91,148000.0
2006-07-19 15:00:00,24.93,25.25,24.91,25.04,502600.0,24.93,25.25,24.91,25.04,502600.0
2006-07-19 15:30:00,25.03,25.05,24.17,24.25,1009800.0,25.03,25.05,24.17,24.25,1009800.0
2006-07-20 09:30:00,24.13,24.28,23.85,24.0,341200.0,24.13,24.28,23.85,24.0,341200.0
2006-07-20 10:00:00,24.0,24.05,23.68,23.7,225000.0,24.0,24.05,23.68,23.7,225000.0
2006-07-20 10:30:00,23.7,23.88,23.59,23.68,200200.0,23.7,23.88,23.59,23.68,200200.0
2006-07-20 11:00:00,23.68,23.79,23.47,23.57,204000.0,23.68,23.79,23.47,23.57,204000.0
2006-07-20 11:30:00,23.57,23.88,23.56,23.75,363200.0,23.57,23.88,23.56,23.75,363200.0
2006-07-20 12:00:00,23.75,23.81,23.68,23.77,213200.0,23.75,23.81,23.68,23.77,213200.0
2006-07-20 12:30:00,23.75,23.78,23.61,23.64,222800.0,23.75,23.78,23.61,23.64,222800.0
2006-07-20 13:00:00,23.65,23.74,23.51,23.57,175400.0,23.65,23.74,23.51,23.57,175400.0
2006-07-20 13:30:00,23.57,23.61,23.47,23.59,155200.0,23.57,23.61,23.47,23.59,155200.0
2006-07-20 14:00:00,23.6,23.86,23.6,23.83,402000.0,23.6,23.86,23.6,23.83,402000.0
2006-07-20 14:30:00,23.82,24.6,23.82,24.41,429800.0,23.82,24.6,23.82,24.41,429800.0
2006-07-20 15:00:00,24.41,24.64,24.07,24.45,524200.0,24.41,24.64,24.07,24.45,524200.0
2006-07-20 15:30:00,24.46,24.5,23.9,24.0,579200.0,24.46,24.5,23.9,24.0,579200.0
2006-07-21 09:30:00,21.46,22.37,20.28,21.97,3714800.0,21.46,22.37,20.28,21.97,3714800.0
2006-07-21 10:00:00,22.0,22.48,21.9,22.46,1439600.0,22.0,22.48,21.9,22.46,1439600.0
2006-07-21 10:30:00,22.46,22.54,22.25,22.38,916600.0,22.46,22.54,22.25,22.38,916600.0
2006-07-21 11:00:00,22.39,22.77,22.31,22.63,406400.0,22.39,22.77,22.31,22.63,406400.0
2006-07-21 11:30:00,22.61,22.66,22.18,22.25,463400.0,22.61,22.66,22.18,22.25,463400.0
2006-07-21 12:00:00,22.26,22.29,22.12,22.24,158000.0,22.26,22.29,22.12,22.24,158000.0
2006-07-21 12:30:00,22.25,22.25,22.06,22.13,168400.0,22.25,22.25,22.06,22.13,168400.0
2006-07-21 13:00:00,22.13,22.23,22.11,22.18,177000.0,22.13,22.23,22.11,22.18,177000.0
2006-07-21 13:30:00,22.18,22.24,21.95,22.05,267200.0,22.18,22.24,21.95,22.05,267200.0
2006-07-21 14:00:00,22.04,22.1,21.51,21.97,615600.0,22.04,22.1,21.51,21.97,615600.0
2006-07-21 14:30:00,22.0,22.05,21.66,21.74,269200.0,22.0,22.05,21.66,21.74,269200.0
2006-07-21 15:00:00,21.72,21.98,21.7,21.92,479400.0,21.72,21.98,21.7,21.92,479400.0
2006-07-21 15:30:00,21.93,22.2,21.83,22.12,735200.0,21.93,22.2,21.83,22.12,735200.0
2006-07-24 09:30:00,22.19,22.57,21.85,22.28,264600.0,22.19,22.57,21.85,22.28,264600.0
2006-07-24 10:00:00,22.29,22.43,22.08,22.27,200600.0,22.29,22.43,22.08,22.27,200600.0
2006-07-24 10:30:00,22.25,22.46,22.13,22.45,88000.0,22.25,22.46,22.13,22.45,88000.0
2006-07-24 11:00:00,22.48,22.49,22.26,22.36,89800.0,22.48,22.49,22.26,22.36,89800.0
2006-07-24 11:30:00,22.36,22.63,22.35,22.56,127400.0,22.36,22.63,22.35,22.56,127400.0
2006-07-24 12:00:00,22.56,22.7,22.51,22.55,149200.0,22.56,22.7,22.51,22.55,149200.0
2006-07-24 12:30:00,22.56,22.61,22.49,22.5,97400.0,22.56,22.61,22.49,22.5,97400.0
2006-07-24 13:00:00,22.5,22.59,22.48,22.57,53800.0,22.5,22.59,22.48,22.57,53800.0
2006-07-24 13:30:00,22.59,22.75,22.56,22.56,67200.0,22.59,22.75,22.56,22.56,67200.0
2006-07-24 14:00:00,22.52,22.53,22.41,22.47,75200.0,22.52,22.53,22.41,22.47,75200.0
2006-07-24 14:30:00,22.46,22.63,22.43,22.51,60400.0,22.46,22.63,22.43,22.51,60400.0
2006-07-24 15:00:00,22.51,22.6,22.45,22.54,152400.0,22.51,22.6,22.45,22.54,152400.0
2006-07-24 15:30:00,22.54,22.66,22.5,22.66,261000.0,22.54,22.66,22.5,22.66,261000.0
2006-07-25 09:30:00,22.57,22.74,22.55,22.74,92000.0,22.57,22.74,22.55,22.74,92000.0
2006-07-25 10:00:00,22.72,22.95,22.63,22.7,132400.0,22.72,22.95,22.63,22.7,132400.0
2006-07-25 10:30:00,22.72,22.72,22.39,22.53,112200.0,22.72,22.72,22.39,22.53,112200.0
2006-07-25 11:00:00,22.54,22.75,22.5,22.71,63000.0,22.54,22.75,22.5,22.71,63000.0
2006-07-25 11:30:00,22.69,22.7,22.54,22.64,57000.0,22.69,22.7,22.54,22.64,57000.0
2006-07-25 12:00:00,22.64,22.8,22.57,22.79,40200.0,22.64,22.8,22.57,22.79,40200.0
2006-07-25 12:30:00,22.78,22.85,22.71,22.71,68400.0,22.78,22.85,22.71,22.71,68400.0
2006-07-25 13:00:00,22.71,22.78,22.63,22.67,70400.0,22.71,22.78,22.63,22.67,70400.0
2006-07-25 13:30:00,22.66,22.66,22.57,22.65,66200.0,22.66,22.66,22.57,22.65,66200.0
2006-07-25 14:00:00,22.65,22.67,22.53,22.59,82200.0,22.65,22.67,22.53,22.59,82200.0
2006-07-25 14:30:00,22.58,22.68,22.56,22.64,72600.0,22.58,22.68,22.56,22.64,72600.0
2006-07-25 15:00:00,22.64,22.82,22.63,22.77,126800.0,22.64,22.82,22.63,22.77,126800.0
2006-07-25 15:30:00,22.8,22.84,22.6,22.65,193600.0,22.8,22.84,22.6,22.65,193600.0
2006-07-26 09:30:00,22.67,22.86,22.42,22.8,71400.0,22.67,22.86,22.42,22.8,71400.0
2006-07-26 10:00:00,22.79,22.83,22.65,22.78,89800.0,22.79,22.83,22.65,22.78,89800.0
2006-07-26 10:30:00,22.77,22.78,22.6,22.68,42800.0,22.77,22.78,22.6,22.68,42800.0
2006-07-26 11:00:00,22.68,22.9,22.68,22.89,57400.0,22.68,22.9,22.68,22.89,57400.0
2006-07-26 11:30:00,22.89,23.02,22.76,22.89,90800.0,22.89,23.02,22.76,22.89,90800.0
2006-07-26 12:00:00,22.9,23.09,22.9,22.95,61800.0,22.9,23.09,22.9,22.95,61800.0
2006-07-26 12:30:00,22.95,22.95,22.64,22.69,104000.0,22.95,22.95,22.64,22.69,104000.0
2006-07-26 13:00:00,22.72,22.8,22.67,22.78,32000.0,22.72,22.8,22.67,22.78,32000.0
2006-07-26 13:30:00,22.79,23.2,22.78,23.14,112200.0,22.79,23.2,22.78,23.14,112200.0
2006-07-26 14:00:00,23.13,23.13,22.82,22.93,115200.0,23.13,23.13,22.82,22.93,115200.0
2006-07-26 14:30:00,22.96,23.1,22.93,22.97,67400.0,22.96,23.1,22.93,22.97,67400.0
2006-07-26 15:00:00,22.97,22.97,22.79,22.92,86200.0,22.97,22.97,22.79,22.92,86200.0
2006-07-26 15:30:00,22.92,22.97,22.75,22.79,91000.0,22.92,22.97,22.75,22.79,91000.0
2006-07-27 09:30:00,22.88,23.12,22.7,23.0,80000.0,22.88,23.12,22.7,23.0,80000.0
2006-07-27 10:00:00,22.99,23.07,22.88,22.92,66000.0,22.99,23.07,22.88,22.92,66000.0
2006-07-27 10:30:00,22.91,22.93,22.65,22.83,55000.0,22.91,22.93,22.65,22.83,55000.0
2006-07-27 11:00:00,22.84,22.99,22.84,22.96,30200.0,22.84,22.99,22.84,22.96,30200.0
2006-07-27 11:30:00,22.94,22.96,22.86,22.89,22200.0,22.94,22.96,22.86,22.89,22200.0
2006-07-27 12:00:00,22.89,23.04,22.89,23.0,28000.0,22.89,23.04,22.89,23.0,28000.0
2006-07-27 12:30:00,23.0,23.06,22.86,22.88,55400.0,23.0,23.06,22.86,22.88,55400.0
2006-07-27 13:00:00,22.89,22.89,22.68,22.71,39800.0,22.89,22.89,22.68,22.71,39800.0
2006-07-27 13:30:00,22.71,22.72,22.5,22.52,54600.0,22.71,22.72,22.5,22.52,54600.0
2006-07-27 14:00:00,22.5,22.57,22.36,22.57,74600.0,22.5,22.57,22.36,22.57,74600.0
2006-07-27 14:30:00,22.57,22.61,22.48,22.52,24800.0,22.57,22.61,22.48,22.52,24800.0
2006-07-27 15:00:00,22.52,22.57,22.41,22.42,46600.0,22.52,22.57,22.41,22.42,46600.0
2006-07-27 15:30:00,22.43,22.54,22.43,22.49,60400.0,22.43,22.54,22.43,22.49,60400.0
2006-07-28 09:30:00,22.56,22.86,22.38,22.65,56200.0,22.56,22.86,22.38,22.65,56200.0
2006-07-28 10:00:00,22.66,22.68,22.42,22.43,62000.0,22.66,22.68,22.42,22.43,62000.0
2006-07-28 10:30:00,22.42,22.75,22.42,22.74,44800.0,22.42,22.75,22.42,22.74,44800.0
2006-07-28 11:00:00,22.75,22.9,22.72,22.8,44400.0,22.75,22.9,22.72,22.8,44400.0
2006-07-28 11:30:00,22.85,22.9,22.71,22.71,31400.0,22.85,22.9,22.71,22.71,31400.0
2006-07-28 12:00:00,22.73,22.86,22.68,22.78,36000.0,22.73,22.86,22.68,22.78,36000.0
2006-07-28 12:30:00,22.77,22.92,22.73,22.92,43800.0,22.77,22.92,22.73,22.92,43800.0
2006-07-28 13:00:00,22.92,22.98,22.8,22.8,57800.0,22.92,22.98,22.8,22.8,57800.0
2006-07-28 13:30:00,22.8,22.84,22.79,22.83,41400.0,22.8,22.84,22.79,22.83,41400.0
2006-07-28 14:00:00,22.82,22.93,22.82,22.89,23800.0,22.82,22.93,22.82,22.89,23800.0
2006-07-28 14:30:00,22.88,22.88,22.8,22.83,38200.0,22.88,22.88,22.8,22.83,38200.0
2006-07-28 15:00:00,22.83,22.9,22.82,22.88,46400.0,22.83,22.9,22.82,22.88,46400.0
2006-07-28 15:30:00,22.9,22.91,22.8,22.9,125400.0,22.9,22.91,22.8,22.9,125400.0
2006-07-31 09:30:00,22.77,22.9,22.55,22.82,57400.0,22.77,22.9,22.55,22.82,57400.0
2006-07-31 10:00:00,22.83,23.17,22.81,23.17,80600.0,22.83,23.17,22.81,23.17,80600.0
2006-07-31 10:30:00,23.15,23.3,23.0,23.21,83400.0,23.15,23.3,23.0,23.21,83400.0
2006-07-31 11:00:00,23.21,23.36,23.21,23.22,93000.0,23.21,23.36,23.21,23.22,93000.0
2006-07-31 11:30:00,23.21,23.3,23.18,23.23,74200.0,23.21,23.3,23.18,23.23,74200.0
2006-07-31 12:00:00,23.23,23.38,23.23,23.29,120400.0,23.23,23.38,23.23,23.29,120400.0
2006-07-31 12:30:00,23.28,23.31,23.21,23.25,79800.0,23.28,23.31,23.21,23.25,79800.0
2006-07-31 13:00:00,23.25,23.29,23.25,23.25,71800.0,23.25,23.29,23.25,23.25,71800.0
2006-07-31 13:30:00,23.25,23.38,23.2,23.3,76400.0,23.25,23.38,23.2,23.3,76400.0
2006-07-31 14:00:00,23.29,23.38,23.28,23.31,59600.0,23.29,23.38,23.28,23.31,59600.0
2006-07-31 14:30:00,23.3,23.31,23.16,23.16,108000.0,23.3,23.31,23.16,23.16,108000.0
2006-07-31 15:00:00,23.18,23.3,23.17,23.22,33000.0,23.18,23.3,23.17,23.22,33000.0
2006-07-31 15:30:00,23.21,23.24,23.12,23.2,91400.0,23.21,23.24,23.12,23.2,91400.0
2006-08-01 09:30:00,22.82,22.98,22.64,22.68,143800.0,22.82,22.98,22.64,22.68,143800.0
2006-08-01 10:00:00,22.66,22.68,22.36,22.49,111600.0,22.66,22.68,22.36,22.49,111600.0
2006-08-01 10:30:00,22.5,22.65,22.4,22.5,71000.0,22.5,22.65,22.4,22.5,71000.0
2006-08-01 11:00:00,22.48,22.58,22.45,22.52,60800.0,22.48,22.58,22.45,22.52,60800.0
2006-08-01 11:30:00,22.52,22.68,22.5,22.68,86800.0,22.52,22.68,22.5,22.68,86800.0
2006-08-01 12:00:00,22.68,22.68,22.61,22.65,27600.0,22.68,22.68,22.61,22.65,27600.0
2006-08-01 12:30:00,22.65,22.66,22.59,22.61,29600.0,22.65,22.66,22.59,22.61,29600.0
2006-08-01 13:00:00,22.62,22.63,22.5,22.5,31800.0,22.62,22.63,22.5,22.5,31800.0
2006-08-01 13:30:00,22.5,22.57,22.47,22.53,40200.0,22.5,22.57,22.47,22.53,40200.0
2006-08-01 14:00:00,22.55,22.57,22.48,22.48,38400.0,22.55,22.57,22.48,22.48,38400.0
2006-08-01 14:30:00,22.48,22.5,22.42,22.48,47200.0,22.48,22.5,22.42,22.48,47200.0
2006-08-01 15:00:00,22.49,22.56,22.41,22.51,138600.0,22.49,22.56,22.41,22.51,138600.0
2006-08-01 15:30:00,22.51,22.57,22.38,22.42,151800.0,22.51,22.57,22.38,22.42,151800.0
2006-08-02 09:30:00,22.54,22.54,22.2,22.32,133800.0,22.54,22.54,22.2,22.32,133800.0
2006-08-02 10:00:00,22.33,22.35,22.23,22.25,165000.0,22.33,22.35,22.23,22.25,165000.0
2006-08-02 10:30:00,22.24,22.28,22.1,22.22,79200.0,22.24,22.28,22.1,22.22,79200.0
2006-08-02 11:00:00,22.23,22.39,22.21,22.33,106000.0,22.23,22.39,22.21,22.33,106000.0
2006-08-02 11:30:00,22.33,22.33,22.27,22.3,54000.0,22.33,22.33,22.27,22.3,54000.0
2006-08-02 12:00:00,22.3,22.38,22.3,22.36,82800.0,22.3,22.38,22.3,22.36,82800.0
2006-08-02 12:30:00,22.36,22.36,22.25,22.28,94800.0,22.36,22.36,22.25,22.28,94800.0
2006-08-02 13:00:00,22.28,22.38,22.27,22.38,31600.0,22.28,22.38,22.27,22.38,31600.0
2006-08-02 13:30:00,22.4,22.45,22.33,22.33,45200.0,22.4,22.45,22.33,22.33,45200.0
2006-08-02 14:00:00,22.34,22.45,22.29,22.29,62400.0,22.34,22.45,22.29,22.29,62400.0
2006-08-02 14:30:00,22.29,22.36,22.25,22.28,59200.0,22.29,22.36,22.25,22.28,59200.0
2006-08-02 15:00:00,22.28,22.35,22.25,22.35,155200.0,22.28,22.35,22.25,22.35,155200.0
2006-08-02 15:30:00,22.34,22.45,22.3,22.4,130800.0,22.34,22.45,22.3,22.4,130800.0
2006-08-03 09:30:00,22.2,22.35,22.11,22.23,60800.0,22.2,22.35,22.11,22.23,60800.0
2006-08-03 10:00:00,22.23,22.35,22.11,22.28,90600.0,22.23,22.35,22.11,22.28,90600.0
2006-08-03 10:30:00,22.27,22.38,22.27,22.36,101000.0,22.27,22.38,22.27,22.36,101000.0
2006-08-03 11:00:00,22.35,22.38,22.24,22.29,33600.0,22.35,22.38,22.24,22.29,33600.0
2006-08-03 11:30:00,22.28,22.34,22.24,22.31,27400.0,22.28,22.34,22.24,22.31,27400.0
2006-08-03 12:00:00,22.31,22.32,22.31,22.32,27000.0,22.31,22.32,22.31,22.32,27000.0
2006-08-03 12:30:00,22.32,22.32,22.29,22.32,33800.0,22.32,22.32,22.29,22.32,33800.0
2006-08-03 13:00:00,22.32,22.4,22.32,22.38,89600.0,22.32,22.4,22.32,22.38,89600.0
2006-08-03 13:30:00,22.38,22.74,22.38,22.7,103800.0,22.38,22.74,22.38,22.7,103800.0
2006-08-03 14:00:00,22.7,22.73,22.66,22.72,147000.0,22.7,22.73,22.66,22.72,147000.0
2006-08-03 14:30:00,22.72,22.75,22.65,22.71,148200.0,22.72,22.75,22.65,22.71,148200.0
2006-08-03 15:00:00,22.72,22.74,22.64,22.7,155000.0,22.72,22.74,22.64,22.7,155000.0
2006-08-03 15:30:00,22.7,22.7,22.6,22.63,95600.0,22.7,22.7,22.6,22.63,95600.0
2006-08-04 09:30:00,22.8,23.66,22.68,23.13,186600.0,22.8,23.66,22.68,23.13,186600.0
2006-08-04 10:00:00,23.12,23.23,22.93,23.09,120600.0,23.12,23.23,22.93,23.09,120600.0
2006-08-04 10:30:00,23.1,23.31,23.06,23.25,98000.0,23.1,23.31,23.06,23.25,98000.0
2006-08-04 11:00:00,23.27,23.3,23.11,23.22,152200.0,23.27,23.3,23.11,23.22,152200.0
2006-08-04 11:30:00,23.22,23.22,22.98,22.98,63600.0,23.22,23.22,22.98,22.98,63600.0
2006-08-04 12:00:00,22.97,23.14,22.84,22.84,91000.0,22.97,23.14,22.84,22.84,91000.0
2006-08-04 12:30:00,22.85,22.99,22.71,22.75,134800.0,22.85,22.99,22.71,22.75,134800.0
2006-08-04 13:00:00,22.77,22.88,22.64,22.64,58400.0,22.77,22.88,22.64,22.64,58400.0
2006-08-04 13:30:00,22.65,22.7,22.53,22.58,60200.0,22.65,22.7,22.53,22.58,60200.0
2006-08-04 14:00:00,22.56,22.7,22.54,22.64,83200.0,22.56,22.7,22.54,22.64,83200.0
2006-08-04 14:30:00,22.66,22.79,22.62,22.62,48000.0,22.66,22.79,22.62,22.62,48000.0
2006-08-04 15:00:00,22.64,22.83,22.64,22.8,121000.0,22.64,22.83,22.64,22.8,121000.0
2006-08-04 15:30:00,22.8,22.8,22.61,22.73,134600.0,22.8,22.8,22.61,22.73,134600.0
2006-08-07 09:30:00,22.63,22.63,22.09,22.14,150200.0,22.63,22.63,22.09,22.14,150200.0
2006-08-07 10:00:00,22.13,22.25,22.06,22.17,143200.0,22.13,22.25,22.06,22.17,143200.0
2006-08-07 10:30:00,22.18,22.2,22.1,22.16,191400.0,22.18,22.2,22.1,22.16,191400.0
2006-08-07 11:00:00,22.14,22.14,21.85,21.89,172600.0,22.14,22.14,21.85,21.89,172600.0
2006-08-07 11:30:00,21.87,21.87,21.73,21.73,219400.0,21.87,21.87,21.73,21.73,219400.0
2006-08-07 12:00:00,21.73,21.78,21.52,21.55,160600.0,21.73,21.78,21.52,21.55,160600.0
2006-08-07 12:30:00,21.55,21.82,21.55,21.58,285800.0,21.55,21.82,21.55,21.58,285800.0
2006-08-07 13:00:00,21.58,21.8,21.54,21.71,225600.0,21.58,21.8,21.54,21.71,225600.0
2006-08-07 13:30:00,21.71,21.75,21.43,21.5,192400.0,21.71,21.75,21.43,21.5,192400.0
2006-08-07 14:00:00,21.5,21.58,21.42,21.47,125600.0,21.5,21.58,21.42,21.47,125600.0
2006-08-07 14:30:00,21.46,21.5,21.34,21.41,140600.0,21.46,21.5,21.34,21.41,140600.0
2006-08-07 15:00:00,21.4,21.43,21.3,21.36,200600.0,21.4,21.43,21.3,21.36,200600.0
2006-08-07 15:30:00,21.36,21.55,21.35,21.46,433800.0,21.36,21.55,21.35,21.46,433800.0
2006-08-08 09:30:00,21.48,21.86,21.38,21.5,138200.0,21.48,21.86,21.38,21.5,138200.0
2006-08-08 10:00:00,21.5,21.58,21.3,21.39,109400.0,21.5,21.58,21.3,21.39,109400.0
2006-08-08 10:30:00,21.39,21.5,21.36,21.44,109400.0,21.39,21.5,21.36,21.44,109400.0
2006-08-08 11:00:00,21.42,21.47,21.39,21.45,63800.0,21.42,21.47,21.39,21.45,63800.0
2006-08-08 11:30:00,21.47,21.61,21.47,21.57,39200.0,21.47,21.61,21.47,21.57,39200.0
2006-08-08 12:00:00,21.58,21.64,21.52,21.56,34400.0,21.58,21.64,21.52,21.56,34400.0
2006-08-08 12:30:00,21.56,21.57,21.43,21.43,55200.0,21.56,21.57,21.43,21.43,55200.0
2006-08-08 13:00:00,21.46,21.47,21.43,21.45,32600.0,21.46,21.47,21.43,21.45,32600.0
2006-08-08 13:30:00,21.43,21.46,21.35,21.39,64400.0,21.43,21.46,21.35,21.39,64400.0
2006-08-08 14:00:00,21.4,21.68,21.22,21.28,194800.0,21.4,21.68,21.22,21.28,194800.0
2006-08-08 14:30:00,21.29,21.53,21.07,21.22,263200.0,21.29,21.53,21.07,21.22,263200.0
2006-08-08 15:00:00,21.23,21.39,21.04,21.17,97400.0,21.23,21.39,21.04,21.17,97400.0
2006-08-08 15:30:00,21.16,21.16,21.01,21.11,288600.0,21.16,21.16,21.01,21.11,288600.0
2006-08-09 09:30:00,21.53,22.1,21.52,21.9,249000.0,21.53,22.1,21.52,21.9,249000.0
2006-08-09 10:00:00,21.9,22.42,21.85,22.19,296200.0,21.9,22.42,21.85,22.19,296200.0
2006-08-09 10:30:00,22.2,22.3,21.96,22.03,201400.0,22.2,22.3,21.96,22.03,201400.0
2006-08-09 11:00:00,22.03,22.18,22.0,22.18,96000.0,22.03,22.18,22.0,22.18,96000.0
2006-08-09 11:30:00,22.19,22.32,22.16,22.2,132200.0,22.19,22.32,22.16,22.2,132200.0
2006-08-09 12:00:00,22.18,22.29,22.17,22.22,38600.0,22.18,22.29,22.17,22.22,38600.0
2006-08-09 12:30:00,22.21,22.23,22.08,22.13,63400.0,22.21,22.23,22.08,22.13,63400.0
2006-08-09 13:00:00,22.09,22.14,21.97,22.11,46200.0,22.09,22.14,21.97,22.11,46200.0
2006-08-09 13:30:00,22.08,22.14,22.0,22.09,36400.0,22.08,22.14,22.0,22.09,36400.0
2006-08-09 14:00:00,22.07,22.19,22.0,22.03,113600.0,22.07,22.19,22.0,22.03,113600.0
2006-08-09 14:30:00,22.04,22.07,21.89,21.9,51200.0,22.04,22.07,21.89,21.9,51200.0
2006-08-09 15:00:00,21.9,21.91,21.74,21.81,169400.0,21.9,21.91,21.74,21.81,169400.0
2006-08-09 15:30:00,21.82,21.84,21.6,21.6,246000.0,21.82,21.84,21.6,21.6,246000.0
2006-08-10 09:30:00,21.13,21.46,20.8,21.37,179000.0,21.13,21.46,20.8,21.37,179000.0
2006-08-10 10:00:00,21.38,21.38,21.13,21.36,55000.0,21.38,21.38,21.13,21.36,55000.0
2006-08-10 10:30:00,21.37,21.45,21.24,21.3,53600.0,21.37,21.45,21.24,21.3,53600.0
2006-08-10 11:00:00,21.3,21.59,21.29,21.35,78000.0,21.3,21.59,21.29,21.35,78000.0
2006-08-10 11:30:00,21.36,21.43,21.27,21.42,39800.0,21.36,21.43,21.27,21.42,39800.0
2006-08-10 12:00:00,21.41,21.43,21.38,21.41,37200.0,21.41,21.43,21.38,21.41,37200.0
2006-08-10 12:30:00,21.4,21.43,21.35,21.36,25000.0,21.4,21.43,21.35,21.36,25000.0
2006-08-10 13:00:00,21.36,21.37,21.3,21.37,31400.0,21.36,21.37,21.3,21.37,31400.0
2006-08-10 13:30:00,21.36,21.55,21.36,21.48,26400.0,21.36,21.55,21.36,21.48,26400.0
2006-08-10 14:00:00,21.5,21.64,21.5,21.61,32800.0,21.5,21.64,21.5,21.61,32800.0
2006-08-10 14:30:00,21.54,21.61,21.41,21.47,28600.0,21.54,21.61,21.41,21.47,28600.0
2006-08-10 15:00:00,21.48,21.49,21.39,21.41,52400.0,21.48,21.49,21.39,21.41,52400.0
2006-08-10 15:30:00,21.41,21.58,21.38,21.56,85600.0,21.41,21.58,21.38,21.56,85600.0
2006-08-11 09:30:00,21.46,21.47,21.01,21.1,123200.0,21.46,21.47,21.01,21.1,123200.0
2006-08-11 10:00:00,21.1,21.2,21.02,21.03,169400.0,21.1,21.2,21.02,21.03,169400.0
2006-08-11 10:30:00,21.08,21.09,21.0,21.05,140200.0,21.08,21.09,21.0,21.05,140200.0
2006-08-11 11:00:00,21.04,21.05,20.7,20.72,206200.0,21.04,21.05,20.7,20.72,206200.0
2006-08-11 11:30:00,20.72,20.78,20.53,20.61,198400.0,20.72,20.78,20.53,20.61,198400.0
2006-08-11 12:00:00,20.58,20.68,20.55,20.56,73800.0,20.58,20.68,20.55,20.56,73800.0
2006-08-11 12:30:00,20.58,20.65,20.43,20.47,161200.0,20.58,20.65,20.43,20.47,161200.0
2006-08-11 13:00:00,20.47,20.47,20.3,20.35,145400.0,20.47,20.47,20.3,20.35,145400.0
2006-08-11 13:30:00,20.34,20.52,20.34,20.45,201000.0,20.34,20.52,20.34,20.45,201000.0
2006-08-11 14:00:00,20.45,20.48,20.4,20.43,64800.0,20.45,20.48,20.4,20.43,64800.0
2006-08-11 14:30:00,20.45,20.55,20.44,20.49,98200.0,20.45,20.55,20.44,20.49,98200.0
2006-08-11 15:00:00,20.5,20.57,20.39,20.5,238400.0,20.5,20.57,20.39,20.5,238400.0
2006-08-11 15:30:00,20.5,20.56,20.46,20.48,184800.0,20.5,20.56,20.46,20.48,184800.0
2006-08-14 09:30:00,20.74,20.98,20.62,20.75,159800.0,20.74,20.98,20.62,20.75,159800.0
2006-08-14 10:00:00,20.77,20.86,20.73,20.76,74200.0,20.77,20.86,20.73,20.76,74200.0
2006-08-14 10:30:00,20.77,20.96,20.77,20.93,79000.0,20.77,20.96,20.77,20.93,79000.0
2006-08-14 11:00:00,20.92,21.09,20.91,21.07,101200.0,20.92,21.09,20.91,21.07,101200.0
2006-08-14 11:30:00,21.09,21.21,21.03,21.18,91400.0,21.09,21.21,21.03,21.18,91400.0
2006-08-14 12:00:00,21.18,21.24,21.06,21.14,94000.0,21.18,21.24,21.06,21.14,94000.0
2006-08-14 12:30:00,21.14,21.25,21.14,21.18,43600.0,21.14,21.25,21.14,21.18,43600.0
2006-08-14 13:00:00,21.18,21.2,21.06,21.08,55600.0,21.18,21.2,21.06,21.08,55600.0
2006-08-14 13:30:00,21.07,21.09,20.93,20.97,60600.0,21.07,21.09,20.93,20.97,60600.0
2006-08-14 14:00:00,20.98,21.0,20.82,20.91,59600.0,20.98,21.0,20.82,20.91,59600.0
2006-08-14 14:30:00,20.91,20.94,20.71,20.72,69400.0,20.91,20.94,20.71,20.72,69400.0
2006-08-14 15:00:00,20.73,20.77,20.66,20.7,116400.0,20.73,20.77,20.66,20.7,116400.0
2006-08-14 15:30:00,20.68,20.7,20.58,20.64,237200.0,20.68,20.7,20.58,20.64,237200.0
2006-08-15 09:30:00,20.88,21.12,20.72,20.8,93600.0,20.88,21.12,20.72,20.8,93600.0
2006-08-15 10:00:00,20.8,20.88,20.7,20.71,94800.0,20.8,20.88,20.7,20.71,94800.0
2006-08-15 10:30:00,20.71,20.95,20.71,20.88,119600.0,20.71,20.95,20.71,20.88,119600.0
2006-08-15 11:00:00,20.89,20.98,20.89,20.93,185400.0,20.89,20.98,20.89,20.93,185400.0
2006-08-15 11:30:00,20.92,20.93,20.83,20.89,95000.0,20.92,20.93,20.83,20.89,95000.0
2006-08-15 12:00:00,20.86,20.95,20.86,20.92,76200.0,20.86,20.95,20.86,20.92,76200.0
2006-08-15 12:30:00,20.93,21.03,20.93,20.99,76200.0,20.93,21.03,20.93,20.99,76200.0
2006-08-15 13:00:00,20.99,21.0,20.92,20.93,193200.0,20.99,21.0,20.92,20.93,193200.0
2006-08-15 13:30:00,20.91,20.95,20.87,20.93,68600.0,20.91,20.95,20.87,20.93,68600.0
2006-08-15 14:00:00,20.93,20.96,20.87,20.92,101800.0,20.93,20.96,20.87,20.92,101800.0
2006-08-15 14:30:00,20.92,20.98,20.9,20.98,153600.0,20.92,20.98,20.9,20.98,153600.0
2006-08-15 15:00:00,20.98,20.98,20.86,20.89,203600.0,20.98,20.98,20.86,20.89,203600.0
2006-08-15 15:30:00,20.89,20.93,20.86,20.91,405800.0,20.89,20.93,20.86,20.91,405800.0
2006-08-16 09:30:00,20.75,20.99,20.75,20.86,134000.0,20.75,20.99,20.75,20.86,134000.0
2006-08-16 10:00:00,20.86,20.88,20.51,20.55,242400.0,20.86,20.88,20.51,20.55,242400.0
2006-08-16 10:30:00,20.54,20.61,20.47,20.58,249000.0,20.54,20.61,20.47,20.58,249000.0
2006-08-16 11:00:00,20.59,20.72,20.57,20.63,145600.0,20.59,20.72,20.57,20.63,145600.0
2006-08-16 11:30:00,20.63,20.67,20.54,20.66,121000.0,20.63,20.67,20.54,20.66,121000.0
2006-08-16 12:00:00,20.67,20.85,20.66,20.84,173200.0,20.67,20.85,20.66,20.84,173200.0
2006-08-16 12:30:00,20.84,20.9,20.82,20.85,212000.0,20.84,20.9,20.82,20.85,212000.0
2006-08-16 13:00:00,20.85,20.93,20.85,20.92,156200.0,20.85,20.93,20.85,20.92,156200.0
2006-08-16 13:30:00,20.92,21.04,20.91,21.0,446400.0,20.92,21.04,20.91,21.0,446400.0
2006-08-16 14:00:00,21.0,21.98,20.97,21.83,1217800.0,21.0,21.98,20.97,21.83,1217800.0
2006-08-16 14:30:00,21.83,22.38,21.82,22.08,922000.0,21.83,22.38,21.82,22.08,922000.0
2006-08-16 15:00:00,22.1,22.27,21.9,21.98,456200.0,22.1,22.27,21.9,21.98,456200.0
2006-08-16 15:30:00,21.98,22.38,21.98,22.32,884600.0,21.98,22.38,21.98,22.32,884600.0
2006-08-17 09:30:00,22.4,23.59,22.07,23.24,902000.0,22.4,23.59,22.07,23.24,902000.0
2006-08-17 10:00:00,23.24,23.69,23.14,23.4,457800.0,23.24,23.69,23.14,23.4,457800.0
2006-08-17 10:30:00,23.42,23.81,23.4,23.55,371600.0,23.42,23.81,23.4,23.55,371600.0
2006-08-17 11:00:00,23.6,23.75,23.5,23.63,390000.0,23.6,23.75,23.5,23.63,390000.0
2006-08-17 11:30:00,23.63,24.04,23.63,23.93,276200.0,23.63,24.04,23.63,23.93,276200.0
2006-08-17 12:00:00,23.92,24.0,23.79,23.8,221800.0,23.92,24.0,23.79,23.8,221800.0
2006-08-17 12:30:00,23.81,23.91,23.67,23.85,174000.0,23.81,23.91,23.67,23.85,174000.0
2006-08-17 13:00:00,23.86,23.9,23.73,23.77,120000.0,23.86,23.9,23.73,23.77,120000.0
2006-08-17 13:30:00,23.77,23.87,23.48,23.48,218600.0,23.77,23.87,23.48,23.48,218600.0
2006-08-17 14:00:00,23.5,23.59,23.25,23.26,378400.0,23.5,23.59,23.25,23.26,378400.0
2006-08-17 14:30:00,23.26,23.95,23.25,23.79,399400.0,23.26,23.95,23.25,23.79,399400.0
2006-08-17 15:00:00,23.79,23.88,23.63,23.85,296400.0,23.79,23.88,23.63,23.85,296400.0
2006-08-17 15:30:00,23.85,24.2,23.79,23.86,821400.0,23.85,24.2,23.79,23.86,821400.0
2006-08-18 09:30:00,24.0,24.96,24.0,24.78,1014800.0,24.0,24.96,24.0,24.78,1014800.0
2006-08-18 10:00:00,24.78,24.92,24.68,24.85,480000.0,24.78,24.92,24.68,24.85,480000.0
2006-08-18 10:30:00,24.85,25.06,24.83,24.9,656000.0,24.85,25.06,24.83,24.9,656000.0
2006-08-18 11:00:00,24.91,24.99,24.9,24.93,121200.0,24.91,24.99,24.9,24.93,121200.0
2006-08-18 11:30:00,24.93,24.96,24.79,24.95,87600.0,24.93,24.96,24.79,24.95,87600.0
2006-08-18 12:00:00,24.93,24.95,24.67,24.8,170000.0,24.93,24.95,24.67,24.8,170000.0
2006-08-18 12:30:00,24.8,24.89,24.65,24.71,115600.0,24.8,24.89,24.65,24.71,115600.0
2006-08-18 13:00:00,24.71,24.78,24.63,24.64,163600.0,24.71,24.78,24.63,24.64,163600.0
2006-08-18 13:30:00,24.63,24.79,24.61,24.64,87200.0,24.63,24.79,24.61,24.64,87200.0
2006-08-18 14:00:00,24.64,24.83,24.63,24.79,113000.0,24.64,24.83,24.63,24.79,113000.0
2006-08-18 14:30:00,24.78,24.92,24.76,24.82,157800.0,24.78,24.92,24.76,24.82,157800.0
2006-08-18 15:00:00,24.81,24.82,24.74,24.8,198800.0,24.81,24.82,24.74,24.8,198800.0
2006-08-18 15:30:00,24.8,24.92,24.72,24.89,307200.0,24.8,24.92,24.72,24.89,307200.0
2006-08-21 09:30:00,24.5,24.65,24.25,24.5,233000.0,24.5,24.65,24.25,24.5,233000.0
2006-08-21 10:00:00,24.47,24.5,24.25,24.27,194200.0,24.47,24.5,24.25,24.27,194200.0
2006-08-21 10:30:00,24.26,24.3,24.1,24.3,123600.0,24.26,24.3,24.1,24.3,123600.0
2006-08-21 11:00:00,24.3,24.3,24.05,24.06,106600.0,24.3,24.3,24.05,24.06,106600.0
2006-08-21 11:30:00,24.06,24.16,23.96,23.96,110000.0,24.06,24.16,23.96,23.96,110000.0
2006-08-21 12:00:00,23.97,24.09,23.97,24.03,64800.0,23.97,24.09,23.97,24.03,64800.0
2006-08-21 12:30:00,24.03,24.29,24.03,24.25,110000.0,24.03,24.29,24.03,24.25,110000.0
2006-08-21 13:00:00,24.24,24.42,24.22,24.28,73800.0,24.24,24.42,24.22,24.28,73800.0
2006-08-21 13:30:00,24.3,24.35,24.25,24.31,36400.0,24.3,24.35,24.25,24.31,36400.0
2006-08-21 14:00:00,24.31,24.35,24.23,24.25,59800.0,24.31,24.35,24.23,24.25,59800.0
2006-08-21 14:30:00,24.25,24.35,24.16,24.21,57800.0,24.25,24.35,24.16,24.21,57800.0
2006-08-21 15:00:00,24.19,24.28,24.16,24.23,144800.0,24.19,24.28,24.16,24.23,144800.0
2006-08-21 15:30:00,24.23,24.41,24.2,24.32,158200.0,24.23,24.41,24.2,24.32,158200.0
2006-08-22 09:30:00,24.22,24.55,24.11,24.29,71200.0,24.22,24.55,24.11,24.29,71200.0
2006-08-22 10:00:00,24.33,24.42,24.21,24.36,98400.0,24.33,24.42,24.21,24.36,98400.0
2006-08-22 10:30:00,24.34,24.39,24.27,24.28,50400.0,24.34,24.39,24.27,24.28,50400.0
2006-08-22 11:00:00,24.27,24.64,24.27,24.58,78600.0,24.27,24.64,24.27,24.58,78600.0
2006-08-22 11:30:00,24.6,24.66,24.48,24.5,79800.0,24.6,24.66,24.48,24.5,79800.0
2006-08-22 12:00:00,24.48,24.5,24.39,24.48,32200.0,24.48,24.5,24.39,24.48,32200.0
2006-08-22 12:30:00,24.48,24.53,24.42,24.53,28200.0,24.48,24.53,24.42,24.53,28200.0
2006-08-22 13:00:00,24.53,24.53,24.2,24.26,50200.0,24.53,24.53,24.2,24.26,50200.0
2006-08-22 13:30:00,24.22,24.36,24.16,24.33,61000.0,24.22,24.36,24.16,24.33,61000.0
2006-08-22 14:00:00,24.34,24.39,24.3,24.39,73800.0,24.34,24.39,24.3,24.39,73800.0
2006-08-22 14:30:00,24.39,24.55,24.36,24.54,67000.0,24.39,24.55,24.36,24.54,67000.0
2006-08-22 15:00:00,24.54,24.6,24.43,24.43,133200.0,24.54,24.6,24.43,24.43,133200.0
2006-08-22 15:30:00,24.43,24.51,24.36,24.48,80200.0,24.43,24.51,24.36,24.48,80200.0
2006-08-23 09:30:00,24.43,24.85,24.43,24.71,185200.0,24.43,24.85,24.43,24.71,185200.0
2006-08-23 10:00:00,24.7,24.7,24.36,24.42,162800.0,24.7,24.7,24.36,24.42,162800.0
2006-08-23 10:30:00,24.43,24.48,24.2,24.25,76000.0,24.43,24.48,24.2,24.25,76000.0
2006-08-23 11:00:00,24.25,24.28,24.06,24.23,84600.0,24.25,24.28,24.06,24.23,84600.0
2006-08-23 11:30:00,24.23,24.36,24.23,24.3,87800.0,24.23,24.36,24.23,24.3,87800.0
2006-08-23 12:00:00,24.31,24.36,24.28,24.31,50400.0,24.31,24.36,24.28,24.31,50400.0
2006-08-23 12:30:00,24.3,24.3,24.17,24.23,39400.0,24.3,24.3,24.17,24.23,39400.0
2006-08-23 13:00:00,24.23,24.24,24.17,24.17,37600.0,24.23,24.24,24.17,24.17,37600.0
2006-08-23 13:30:00,24.18,24.18,23.86,23.97,158200.0,24.18,24.18,23.86,23.97,158200.0
2006-08-23 14:00:00,23.96,24.07,23.9,23.93,131600.0,23.96,24.07,23.9,23.93,131600.0
2006-08-23 14:30:00,23.92,23.99,23.78,23.93,105600.0,23.92,23.99,23.78,23.93,105600.0
2006-08-23 15:00:00,23.93,24.2,23.92,24.18,98800.0,23.93,24.2,23.92,24.18,98800.0
2006-08-23 15:30:00,24.18,24.34,24.13,24.29,211400.0,24.18,24.34,24.13,24.29,211400.0
2006-08-24 09:30:00,24.4,24.45,24.11,24.28,68600.0,24.4,24.45,24.11,24.28,68600.0
2006-08-24 10:00:00,24.25,24.25,23.94,23.97,79600.0,24.25,24.25,23.94,23.97,79600.0
2006-08-24 10:30:00,23.96,24.03,23.77,23.96,185200.0,23.96,24.03,23.77,23.96,185200.0
2006-08-24 11:00:00,23.95,24.11,23.89,24.1,165200.0,23.95,24.11,23.89,24.1,165200.0
2006-08-24 11:30:00,24.09,24.16,24.03,24.1,55200.0,24.09,24.16,24.03,24.1,55200.0
2006-08-24 12:00:00,24.1,24.11,23.97,23.97,76600.0,24.1,24.11,23.97,23.97,76600.0
2006-08-24 12:30:00,23.97,24.0,23.92,24.0,88000.0,23.97,24.0,23.92,24.0,88000.0
2006-08-24 13:00:00,24.0,24.12,23.98,24.09,19800.0,24.0,24.12,23.98,24.09,19800.0
2006-08-24 13:30:00,24.11,24.36,24.11,24.3,50000.0,24.11,24.36,24.11,24.3,50000.0
2006-08-24 14:00:00,24.3,24.44,24.22,24.34,95600.0,24.3,24.44,24.22,24.34,95600.0
2006-08-24 14:30:00,24.34,24.47,24.32,24.38,79800.0,24.34,24.47,24.32,24.38,79800.0
2006-08-24 15:00:00,24.38,24.48,24.33,24.37,112600.0,24.38,24.48,24.33,24.37,112600.0
2006-08-24 15:30:00,24.37,24.43,24.29,24.4,183400.0,24.37,24.43,24.29,24.4,183400.0
2006-08-25 09:30:00,24.43,25.05,24.3,25.01,248800.0,24.43,25.05,24.3,25.01,248800.0
2006-08-25 10:00:00,25.01,25.35,25.01,25.21,337000.0,25.01,25.35,25.01,25.21,337000.0
2006-08-25 10:30:00,25.21,25.3,25.13,25.13,248200.0,25.21,25.3,25.13,25.13,248200.0
2006-08-25 11:00:00,25.13,25.21,25.08,25.11,115400.0,25.13,25.21,25.08,25.11,115400.0
2006-08-25 11:30:00,25.11,25.11,25.0,25.09,82400.0,25.11,25.11,25.0,25.09,82400.0
2006-08-25 12:00:00,25.09,25.09,24.85,25.04,142400.0,25.09,25.09,24.85,25.04,142400.0
2006-08-25 12:30:00,25.03,25.06,24.85,24.9,38800.0,25.03,25.06,24.85,24.9,38800.0
2006-08-25 13:00:00,24.91,25.03,24.89,24.99,69600.0,24.91,25.03,24.89,24.99,69600.0
2006-08-25 13:30:00,25.0,25.04,24.98,25.0,53800.0,25.0,25.04,24.98,25.0,53800.0
2006-08-25 14:00:00,25.0,25.03,24.97,25.03,48600.0,25.0,25.03,24.97,25.03,48600.0
2006-08-25 14:30:00,25.01,25.02,24.95,25.02,140800.0,25.01,25.02,24.95,25.02,140800.0
2006-08-25 15:00:00,25.02,25.08,25.0,25.0,91600.0,25.02,25.08,25.0,25.0,91600.0
2006-08-25 15:30:00,25.0,25.18,24.99,25.1,231800.0,25.0,25.18,24.99,25.1,231800.0
2006-08-28 09:30:00,24.91,25.08,24.68,25.0,132400.0,24.91,25.08,24.68,25.0,132400.0
2006-08-28 10:00:00,25.05,25.15,24.91,25.13,94400.0,25.05,25.15,24.91,25.13,94400.0
2006-08-28 10:30:00,25.15,25.28,25.05,25.1,82000.0,25.15,25.28,25.05,25.1,82000.0
2006-08-28 11:00:00,25.08,25.09,24.87,25.02,65000.0,25.08,25.09,24.87,25.02,65000.0
2006-08-28 11:30:00,25.0,25.13,25.0,25.09,105000.0,25.0,25.13,25.0,25.09,105000.0
2006-08-28 12:00:00,25.09,25.1,24.97,25.02,44000.0,25.09,25.1,24.97,25.02,44000.0
2006-08-28 12:30:00,24.99,25.04,24.97,25.02,32800.0,24.99,25.04,24.97,25.02,32800.0
2006-08-28 13:00:00,25.0,25.0,24.91,24.93,59800.0,25.0,25.0,24.91,24.93,59800.0
2006-08-28 13:30:00,24.93,25.0,24.91,24.95,65800.0,24.93,25.0,24.91,24.95,65800.0
2006-08-28 14:00:00,24.95,25.03,24.95,25.02,106400.0,24.95,25.03,24.95,25.02,106400.0
2006-08-28 14:30:00,25.0,25.15,25.0,25.13,48600.0,25.0,25.15,25.0,25.13,48600.0
2006-08-28 15:00:00,25.1,25.11,25.04,25.11,60000.0,25.1,25.11,25.04,25.11,60000.0
2006-08-28 15:30:00,25.1,25.11,25.0,25.04,100200.0,25.1,25.11,25.0,25.04,100200.0
2006-08-29 09:30:00,25.0,25.11,24.75,25.05,87400.0,25.0,25.11,24.75,25.05,87400.0
2006-08-29 10:00:00,24.99,25.01,24.52,24.71,106200.0,24.99,25.01,24.52,24.71,106200.0
2006-08-29 10:30:00,24.7,24.78,24.54,24.7,105800.0,24.7,24.78,24.54,24.7,105800.0
2006-08-29 11:00:00,24.7,24.71,24.56,24.6,42000.0,24.7,24.71,24.56,24.6,42000.0
2006-08-29 11:30:00,24.62,24.84,24.55,24.84,79600.0,24.62,24.84,24.55,24.84,79600.0
2006-08-29 12:00:00,24.82,24.85,24.74,24.75,25400.0,24.82,24.85,24.74,24.75,25400.0
2006-08-29 12:30:00,24.75,24.91,24.74,24.77,27800.0,24.75,24.91,24.74,24.77,27800.0
2006-08-29 13:00:00,24.79,24.96,24.78,24.93,21800.0,24.79,24.96,24.78,24.93,21800.0
2006-08-29 13:30:00,24.93,24.97,24.91,24.91,31400.0,24.93,24.97,24.91,24.91,31400.0
2006-08-29 14:00:00,24.86,25.22,24.81,24.95,74400.0,24.86,25.22,24.81,24.95,74400.0
2006-08-29 14:30:00,24.95,25.25,24.93,25.23,51000.0,24.95,25.25,24.93,25.23,51000.0
2006-08-29 15:00:00,25.21,25.45,25.14,25.41,126400.0,25.21,25.45,25.14,25.41,126400.0
2006-08-29 15:30:00,25.42,25.44,25.24,25.33,121000.0,25.42,25.44,25.24,25.33,121000.0
2006-08-30 09:30:00,25.36,25.61,24.95,25.21,206400.0,25.36,25.61,24.95,25.21,206400.0
2006-08-30 10:00:00,25.19,25.57,25.18,25.55,127600.0,25.19,25.57,25.18,25.55,127600.0
2006-08-30 10:30:00,25.56,25.62,25.36,25.42,61400.0,25.56,25.62,25.36,25.42,61400.0
2006-08-30 11:00:00,25.43,25.63,25.35,25.57,57200.0,25.43,25.63,25.35,25.57,57200.0
2006-08-30 11:30:00,25.57,25.6,25.41,25.46,50000.0,25.57,25.6,25.41,25.46,50000.0
2006-08-30 12:00:00,25.49,25.56,25.39,25.43,31800.0,25.49,25.56,25.39,25.43,31800.0
2006-08-30 12:30:00,25.4,25.61,25.38,25.61,53600.0,25.4,25.61,25.38,25.61,53600.0
2006-08-30 13:00:00,25.61,25.61,25.43,25.43,22200.0,25.61,25.61,25.43,25.43,22200.0
2006-08-30 13:30:00,25.42,25.46,25.33,25.34,62200.0,25.42,25.46,25.33,25.34,62200.0
2006-08-30 14:00:00,25.34,25.4,25.29,25.39,112000.0,25.34,25.4,25.29,25.39,112000.0
2006-08-30 14:30:00,25.38,25.38,25.16,25.25,53800.0,25.38,25.38,25.16,25.25,53800.0
2006-08-30 15:00:00,25.25,25.36,25.24,25.33,67600.0,25.25,25.36,25.24,25.33,67600.0
2006-08-30 15:30:00,25.33,25.35,25.23,25.3,182200.0,25.33,25.35,25.23,25.3,182200.0
2006-08-31 09:30:00,25.33,25.33,24.76,24.9,168800.0,25.33,25.33,24.76,24.9,168800.0
2006-08-31 10:00:00,24.92,24.92,24.76,24.79,89200.0,24.92,24.92,24.76,24.79,89200.0
2006-08-31 10:30:00,24.79,24.83,24.7,24.77,122400.0,24.79,24.83,24.7,24.77,122400.0
2006-08-31 11:00:00,24.78,24.82,24.77,24.8,46000.0,24.78,24.82,24.77,24.8,46000.0
2006-08-31 11:30:00,24.79,24.8,24.74,24.8,37200.0,24.79,24.8,24.74,24.8,37200.0
2006-08-31 12:00:00,24.8,24.8,24.67,24.75,67000.0,24.8,24.8,24.67,24.75,67000.0
2006-08-31 12:30:00,24.74,24.85,24.69,24.81,73000.0,24.74,24.85,24.69,24.81,73000.0
2006-08-31 13:00:00,24.82,24.82,24.69,24.72,40400.0,24.82,24.82,24.69,24.72,40400.0
2006-08-31 13:30:00,24.71,24.75,24.71,24.73,39600.0,24.71,24.75,24.71,24.73,39600.0
2006-08-31 14:00:00,24.74,24.85,24.73,24.82,37200.0,24.74,24.85,24.73,24.82,37200.0
2006-08-31 14:30:00,24.81,24.92,24.79,24.9,65200.0,24.81,24.92,24.79,24.9,65200.0
2006-08-31 15:00:00,24.9,25.0,24.86,24.99,143800.0,24.9,25.0,24.86,24.99,143800.0
2006-08-31 15:30:00,24.98,25.09,24.96,25.05,246200.0,24.98,25.09,24.96,25.05,246200.0
2006-09-01 09:30:00,25.2,25.22,24.86,25.04,351400.0,25.2,25.22,24.86,25.04,351400.0
2006-09-01 10:00:00,25.04,25.07,24.79,24.9,152200.0,25.04,25.07,24.79,24.9,152200.0
2006-09-01 10:30:00,24.89,25.02,24.85,24.99,154000.0,24.89,25.02,24.85,24.99,154000.0
2006-09-01 11:00:00,24.99,25.05,24.93,25.0,47400.0,24.99,25.05,24.93,25.0,47400.0
2006-09-01 11:30:00,25.0,25.02,24.88,25.0,57800.0,25.0,25.02,24.88,25.0,57800.0
2006-09-01 12:00:00,24.99,25.05,24.96,24.96,23800.0,24.99,25.05,24.96,24.96,23800.0
2006-09-01 12:30:00,24.96,25.11,24.96,25.11,37200.0,24.96,25.11,24.96,25.11,37200.0
2006-09-01 13:00:00,25.11,25.12,25.01,25.03,81400.0,25.11,25.12,25.01,25.03,81400.0
2006-09-01 13:30:00,25.05,25.05,25.0,25.01,35400.0,25.05,25.05,25.0,25.01,35400.0
2006-09-01 14:00:00,25.03,25.12,24.96,25.1,18800.0,25.03,25.12,24.96,25.1,18800.0
2006-09-01 14:30:00,25.11,25.11,24.98,25.09,44000.0,25.11,25.11,24.98,25.09,44000.0
2006-09-01 15:00:00,25.08,25.11,25.0,25.09,28800.0,25.08,25.11,25.0,25.09,28800.0
2006-09-01 15:30:00,25.09,25.1,24.97,24.98,124000.0,25.09,25.1,24.97,24.98,124000.0
2006-09-05 09:30:00,24.74,25.11,24.74,25.07,186800.0,24.74,25.11,24.74,25.07,186800.0
2006-09-05 10:00:00,25.02,25.53,24.92,25.46,194200.0,25.02,25.53,24.92,25.46,194200.0
2006-09-05 10:30:00,25.45,25.45,25.04,25.21,253200.0,25.45,25.45,25.04,25.21,253200.0
2006-09-05 11:00:00,25.2,25.31,25.18,25.28,102600.0,25.2,25.31,25.18,25.28,102600.0
2006-09-05 11:30:00,25.3,25.32,25.12,25.17,174600.0,25.3,25.32,25.12,25.17,174600.0
2006-09-05 12:00:00,25.16,25.19,25.09,25.15,35200.0,25.16,25.19,25.09,25.15,35200.0
2006-09-05 12:30:00,25.14,25.15,25.0,25.01,45000.0,25.14,25.15,25.0,25.01,45000.0
2006-09-05 13:00:00,25.01,25.06,24.92,25.05,38800.0,25.01,25.06,24.92,25.05,38800.0
2006-09-05 13:30:00,25.08,25.08,24.96,25.03,26800.0,25.08,25.08,24.96,25.03,26800.0
2006-09-05 14:00:00,25.04,25.34,25.02,25.34,86600.0,25.04,25.34,25.02,25.34,86600.0
2006-09-05 14:30:00,25.36,25.41,25.3,25.41,49600.0,25.36,25.41,25.3,25.41,49600.0
2006-09-05 15:00:00,25.39,25.39,25.24,25.36,88600.0,25.39,25.39,25.24,25.36,88600.0
2006-09-05 15:30:00,25.36,25.39,25.29,25.39,132600.0,25.36,25.39,25.29,25.39,132600.0
2006-09-06 09:30:00,24.99,25.18,24.74,24.96,173800.0,24.99,25.18,24.74,24.96,173800.0
2006-09-06 10:00:00,24.91,24.95,24.77,24.88,45600.0,24.91,24.95,24.77,24.88,45600.0
2006-09-06 10:30:00,24.86,24.86,24.6,24.69,96000.0,24.86,24.86,24.6,24.69,96000.0
2006-09-06 11:00:00,24.71,25.15,24.7,25.09,77600.0,24.71,25.15,24.7,25.09,77600.0
2006-09-06 11:30:00,25.07,25.07,24.78,24.81,79600.0,25.07,25.07,24.78,24.81,79600.0
2006-09-06 12:00:00,24.8,24.82,24.78,24.81,29600.0,24.8,24.82,24.78,24.81,29600.0
2006-09-06 12:30:00,24.81,24.85,24.75,24.82,34400.0,24.81,24.85,24.75,24.82,34400.0
2006-09-06 13:00:00,24.82,24.97,24.81,24.96,53000.0,24.82,24.97,24.81,24.96,53000.0
2006-09-06 13:30:00,24.93,24.97,24.88,24.9,23400.0,24.93,24.97,24.88,24.9,23400.0
2006-09-06 14:00:00,24.89,24.99,24.77,24.88,48400.0,24.89,24.99,24.77,24.88,48400.0
2006-09-06 14:30:00,24.88,24.92,24.66,24.67,55600.0,24.88,24.92,24.66,24.67,55600.0
2006-09-06 15:00:00,24.67,24.73,24.58,24.63,127800.0,24.67,24.73,24.58,24.63,127800.0
2006-09-06 15:30:00,24.63,24.78,24.63,24.77,146200.0,24.63,24.78,24.63,24.77,146200.0
2006-09-07 09:30:00,24.68,24.68,24.17,24.21,149400.0,24.68,24.68,24.17,24.21,149400.0
2006-09-07 10:00:00,24.2,24.22,23.86,23.92,438200.0,24.2,24.22,23.86,23.92,438200.0
2006-09-07 10:30:00,23.92,24.13,23.9,24.11,212000.0,23.92,24.13,23.9,24.11,212000.0
2006-09-07 11:00:00,24.1,24.6,24.09,24.35,163400.0,24.1,24.6,24.09,24.35,163400.0
2006-09-07 11:30:00,24.36,24.7,24.35,24.7,106400.0,24.36,24.7,24.35,24.7,106400.0
2006-09-07 12:00:00,24.69,24.77,24.5,24.5,60400.0,24.69,24.77,24.5,24.5,60400.0
2006-09-07 12:30:00,24.49,24.5,24.34,24.42,66200.0,24.49,24.5,24.34,24.42,66200.0
2006-09-07 13:00:00,24.42,24.53,24.33,24.48,34800.0,24.42,24.53,24.33,24.48,34800.0
2006-09-07 13:30:00,24.46,24.7,24.42,24.65,69600.0,24.46,24.7,24.42,24.65,69600.0
2006-09-07 14:00:00,24.66,24.66,24.4,24.49,35400.0,24.66,24.66,24.4,24.49,35400.0
2006-09-07 14:30:00,24.49,24.6,24.45,24.6,30200.0,24.49,24.6,24.45,24.6,30200.0
2006-09-07 15:00:00,24.6,24.6,24.32,24.43,65200.0,24.6,24.6,24.32,24.43,65200.0
2006-09-07 15:30:00,24.43,24.43,24.27,24.32,79200.0,24.43,24.43,24.27,24.32,79200.0
2006-09-08 09:30:00,24.35,24.72,24.35,24.57,181600.0,24.35,24.72,24.35,24.57,181600.0
2006-09-08 10:00:00,24.6,24.63,24.5,24.56,195000.0,24.6,24.63,24.5,24.56,195000.0
2006-09-08 10:30:00,24.58,24.58,24.5,24.54,46000.0,24.58,24.58,24.5,24.54,46000.0
2006-09-08 11:00:00,24.54,24.73,24.53,24.64,86600.0,24.54,24.73,24.53,24.64,86600.0
2006-09-08 11:30:00,24.65,24.65,24.56,24.56,82400.0,24.65,24.65,24.56,24.56,82400.0
2006-09-08 12:00:00,24.57,24.6,24.47,24.5,37000.0,24.57,24.6,24.47,24.5,37000.0
2006-09-08 12:30:00,24.53,24.58,24.52,24.53,15000.0,24.53,24.58,24.52,24.53,15000.0
2006-09-08 13:00:00,24.58,24.61,24.55,24.61,20000.0,24.58,24.61,24.55,24.61,20000.0
2006-09-08 13:30:00,24.63,24.63,24.57,24.6,29200.0,24.63,24.63,24.57,24.6,29200.0
2006-09-08 14:00:00,24.63,24.63,24.5,24.5,19400.0,24.63,24.63,24.5,24.5,19400.0
2006-09-08 14:30:00,24.5,24.61,24.5,24.6,40000.0,24.5,24.61,24.5,24.6,40000.0
2006-09-08 15:00:00,24.6,24.65,24.56,24.64,86600.0,24.6,24.65,24.56,24.64,86600.0
2006-09-08 15:30:00,24.64,24.66,24.6,24.61,89400.0,24.64,24.66,24.6,24.61,89400.0
2006-09-11 09:30:00,24.42,24.6,24.36,24.49,93600.0,24.42,24.6,24.36,24.49,93600.0
2006-09-11 10:00:00,24.48,24.61,24.38,24.55,78200.0,24.48,24.61,24.38,24.55,78200.0
2006-09-11 10:30:00,24.55,24.56,24.48,24.54,67400.0,24.55,24.56,24.48,24.54,67400.0
2006-09-11 11:00:00,24.54,24.78,24.5,24.74,134000.0,24.54,24.78,24.5,24.74,134000.0
2006-09-11 11:30:00,24.74,24.75,24.61,24.65,70400.0,24.74,24.75,24.61,24.65,70400.0
2006-09-11 12:00:00,24.66,24.96,24.66,24.96,120400.0,24.66,24.96,24.66,24.96,120400.0
2006-09-11 12:30:00,24.98,25.0,24.9,25.0,79400.0,24.98,25.0,24.9,25.0,79400.0
2006-09-11 13:00:00,25.03,25.54,25.0,25.41,133600.0,25.03,25.54,25.0,25.41,133600.0
2006-09-11 13:30:00,25.42,25.43,25.08,25.13,98000.0,25.42,25.43,25.08,25.13,98000.0
2006-09-11 14:00:00,25.13,25.24,25.05,25.17,146600.0,25.13,25.24,25.05,25.17,146600.0
2006-09-11 14:30:00,25.16,25.31,25.07,25.28,168200.0,25.16,25.31,25.07,25.28,168200.0
2006-09-11 15:00:00,25.28,25.36,25.11,25.28,187400.0,25.28,25.36,25.11,25.28,187400.0
2006-09-11 15:30:00,25.23,25.4,25.2,25.27,244400.0,25.23,25.4,25.2,25.27,244400.0
2006-09-12 09:30:00,25.24,25.85,25.24,25.65,443600.0,25.24,25.85,25.24,25.65,443600.0
2006-09-12 10:00:00,25.66,25.97,25.66,25.93,189600.0,25.66,25.97,25.66,25.93,189600.0
2006-09-12 10:30:00,25.93,26.36,25.93,26.34,258000.0,25.93,26.36,25.93,26.34,258000.0
2006-09-12 11:00:00,26.34,26.42,26.1,26.14,243800.0,26.34,26.42,26.1,26.14,243800.0
2006-09-12 11:30:00,26.12,26.27,26.1,26.17,85200.0,26.12,26.27,26.1,26.17,85200.0
2006-09-12 12:00:00,26.18,26.44,26.14,26.42,120600.0,26.18,26.44,26.14,26.42,120600.0
2006-09-12 12:30:00,26.42,26.57,26.3,26.42,208200.0,26.42,26.57,26.3,26.42,208200.0
2006-09-12 13:00:00,26.42,26.48,26.38,26.42,57400.0,26.42,26.48,26.38,26.42,57400.0
2006-09-12 13:30:00,26.41,26.5,26.36,26.38,58600.0,26.41,26.5,26.36,26.38,58600.0
2006-09-12 14:00:00,26.38,26.63,26.38,26.6,106000.0,26.38,26.63,26.38,26.6,106000.0
2006-09-12 14:30:00,26.59,26.91,26.59,26.91,168000.0,26.59,26.91,26.59,26.91,168000.0
2006-09-12 15:00:00,26.91,26.99,26.69,26.74,393400.0,26.91,26.99,26.69,26.74,393400.0
2006-09-12 15:30:00,26.74,26.85,26.65,26.69,260400.0,26.74,26.85,26.65,26.69,260400.0
2006-09-13 09:30:00,26.83,26.97,26.68,26.8,214200.0,26.83,26.97,26.68,26.8,214200.0
2006-09-13 10:00:00,26.8,26.81,26.42,26.54,150600.0,26.8,26.81,26.42,26.54,150600.0
2006-09-13 10:30:00,26.53,26.54,26.28,26.4,113600.0,26.53,26.54,26.28,26.4,113600.0
2006-09-13 11:00:00,26.43,26.61,26.32,26.33,93000.0,26.43,26.61,26.32,26.33,93000.0
2006-09-13 11:30:00,26.34,26.55,26.33,26.49,51000.0,26.34,26.55,26.33,26.49,51000.0
2006-09-13 12:00:00,26.5,26.55,26.42,26.51,40400.0,26.5,26.55,26.42,26.51,40400.0
2006-09-13 12:30:00,26.52,26.61,26.46,26.49,44000.0,26.52,26.61,26.46,26.49,44000.0
2006-09-13 13:00:00,26.5,26.5,26.44,26.49,43600.0,26.5,26.5,26.44,26.49,43600.0
2006-09-13 13:30:00,26.5,26.57,26.47,26.54,104600.0,26.5,26.57,26.47,26.54,104600.0
2006-09-13 14:00:00,26.55,26.63,26.5,26.54,62600.0,26.55,26.63,26.5,26.54,62600.0
2006-09-13 14:30:00,26.53,26.61,26.52,26.55,43400.0,26.53,26.61,26.52,26.55,43400.0
2006-09-13 15:00:00,26.57,26.58,26.37,26.43,101000.0,26.57,26.58,26.37,26.43,101000.0
2006-09-13 15:30:00,26.43,26.5,26.38,26.46,131800.0,26.43,26.5,26.38,26.46,131800.0
2006-09-14 09:30:00,26.37,26.37,25.85,25.99,262200.0,26.37,26.37,25.85,25.99,262200.0
2006-09-14 10:00:00,25.98,26.0,25.75,25.8,254200.0,25.98,26.0,25.75,25.8,254200.0
2006-09-14 10:30:00,25.82,25.83,25.52,25.57,230400.0,25.82,25.83,25.52,25.57,230400.0
2006-09-14 11:00:00,25.57,25.65,25.45,25.62,218200.0,25.57,25.65,25.45,25.62,218200.0
2006-09-14 11:30:00,25.6,25.65,25.43,25.46,122200.0,25.6,25.65,25.43,25.46,122200.0
2006-09-14 12:00:00,25.46,25.5,25.37,25.44,96800.0,25.46,25.5,25.37,25.44,96800.0
2006-09-14 12:30:00,25.42,25.48,25.37,25.45,106200.0,25.42,25.48,25.37,25.45,106200.0
2006-09-14 13:00:00,25.45,25.46,25.39,25.39,70400.0,25.45,25.46,25.39,25.39,70400.0
2006-09-14 13:30:00,25.41,25.44,25.37,25.43,67400.0,25.41,25.44,25.37,25.43,67400.0
2006-09-14 14:00:00,25.43,25.46,25.4,25.45,65400.0,25.43,25.46,25.4,25.45,65400.0
2006-09-14 14:30:00,25.45,25.49,25.28,25.29,107400.0,25.45,25.49,25.28,25.29,107400.0
2006-09-14 15:00:00,25.3,25.45,25.23,25.4,181400.0,25.3,25.45,25.23,25.4,181400.0
2006-09-14 15:30:00,25.4,25.61,25.38,25.57,254200.0,25.4,25.61,25.38,25.57,254200.0
2006-09-15 09:30:00,25.77,26.02,25.62,25.71,248800.0,25.77,26.02,25.62,25.71,248800.0
2006-09-15 10:00:00,25.71,26.04,25.71,26.0,185400.0,25.71,26.04,25.71,26.0,185400.0
2006-09-15 10:30:00,26.01,26.04,25.8,25.82,132800.0,26.01,26.04,25.8,25.82,132800.0
2006-09-15 11:00:00,25.82,25.93,25.81,25.93,509000.0,25.82,25.93,25.81,25.93,509000.0
2006-09-15 11:30:00,25.93,25.93,25.84,25.84,62200.0,25.93,25.93,25.84,25.84,62200.0
2006-09-15 12:00:00,25.85,26.04,25.85,25.9,55400.0,25.85,26.04,25.85,25.9,55400.0
2006-09-15 12:30:00,25.92,25.92,25.8,25.84,57600.0,25.92,25.92,25.8,25.84,57600.0
2006-09-15 13:00:00,25.85,25.97,25.84,25.91,273200.0,25.85,25.97,25.84,25.91,273200.0
2006-09-15 13:30:00,25.91,26.12,25.9,26.04,77800.0,25.91,26.12,25.9,26.04,77800.0
2006-09-15 14:00:00,26.04,26.18,26.04,26.12,90000.0,26.04,26.18,26.04,26.12,90000.0
2006-09-15 14:30:00,26.12,26.21,25.97,26.03,62800.0,26.12,26.21,25.97,26.03,62800.0
2006-09-15 15:00:00,26.07,26.1,26.0,26.04,76400.0,26.07,26.1,26.0,26.04,76400.0
2006-09-15 15:30:00,26.02,26.04,25.85,25.9,246800.0,26.02,26.04,25.85,25.9,246800.0
2006-09-18 09:30:00,26.36,26.36,25.85,26.19,325800.0,26.36,26.36,25.85,26.19,325800.0
2006-09-18 10:00:00,26.2,26.22,25.97,26.02,222000.0,26.2,26.22,25.97,26.02,222000.0
2006-09-18 10:30:00,26.02,26.1,26.0,26.08,272000.0,26.02,26.1,26.0,26.08,272000.0
2006-09-18 11:00:00,26.07,26.19,25.9,25.9,248400.0,26.07,26.19,25.9,25.9,248400.0
2006-09-18 11:30:00,25.9,25.9,25.73,25.73,169600.0,25.9,25.9,25.73,25.73,169600.0
2006-09-18 12:00:00,25.74,25.77,25.5,25.59,142000.0,25.74,25.77,25.5,25.59,142000.0
2006-09-18 12:30:00,25.58,25.65,25.57,25.6,49800.0,25.58,25.65,25.57,25.6,49800.0
2006-09-18 13:00:00,25.58,25.59,25.49,25.49,50200.0,25.58,25.59,25.49,25.49,50200.0
2006-09-18 13:30:00,25.49,25.5,24.96,25.0,271000.0,25.49,25.5,24.96,25.0,271000.0
2006-09-18 14:00:00,24.98,25.12,24.9,24.93,115200.0,24.98,25.12,24.9,24.93,115200.0
2006-09-18 14:30:00,24.92,24.92,24.75,24.86,161000.0,24.92,24.92,24.75,24.86,161000.0
2006-09-18 15:00:00,24.86,24.91,24.66,24.86,235200.0,24.86,24.91,24.66,24.86,235200.0
2006-09-18 15:30:00,24.85,24.93,24.76,24.93,377400.0,24.85,24.93,24.76,24.93,377400.0
2006-09-19 09:30:00,25.17,25.48,24.93,25.25,282000.0,25.17,25.48,24.93,25.25,282000.0
2006-09-19 10:00:00,25.28,25.59,25.2,25.29,143000.0,25.28,25.59,25.2,25.29,143000.0
2006-09-19 10:30:00,25.32,25.4,25.15,25.28,76600.0,25.32,25.4,25.15,25.28,76600.0
2006-09-19 11:00:00,25.27,25.32,25.16,25.18,129600.0,25.27,25.32,25.16,25.18,129600.0
2006-09-19 11:30:00,25.16,25.18,24.9,24.96,153000.0,25.16,25.18,24.9,24.96,153000.0
2006-09-19 12:00:00,25.0,25.12,24.88,24.96,139400.0,25.0,25.12,24.88,24.96,139400.0
2006-09-19 12:30:00,24.96,25.11,24.96,25.08,93200.0,24.96,25.11,24.96,25.08,93200.0
2006-09-19 13:00:00,25.09,25.25,25.02,25.18,123800.0,25.09,25.25,25.02,25.18,123800.0
2006-09-19 13:30:00,25.17,25.24,25.1,25.11,140800.0,25.17,25.24,25.1,25.11,140800.0
2006-09-19 14:00:00,25.12,25.18,25.04,25.18,247800.0,25.12,25.18,25.04,25.18,247800.0
2006-09-19 14:30:00,25.19,25.2,25.04,25.05,92200.0,25.19,25.2,25.04,25.05,92200.0
2006-09-19 15:00:00,25.05,25.29,25.05,25.27,147000.0,25.05,25.29,25.05,25.27,147000.0
2006-09-19 15:30:00,25.28,25.38,25.23,25.32,145600.0,25.28,25.38,25.23,25.32,145600.0
2006-09-20 09:30:00,25.55,25.91,25.33,25.43,110800.0,25.55,25.91,25.33,25.43,110800.0
2006-09-20 10:00:00,25.4,25.79,25.35,25.77,137400.0,25.4,25.79,25.35,25.77,137400.0
2006-09-20 10:30:00,25.79,25.87,25.63,25.66,153800.0,25.79,25.87,25.63,25.66,153800.0
2006-09-20 11:00:00,25.7,25.9,25.68,25.9,99800.0,25.7,25.9,25.68,25.9,99800.0
2006-09-20 11:30:00,25.9,25.97,25.6,25.65,108800.0,25.9,25.97,25.6,25.65,108800.0
2006-09-20 12:00:00,25.64,25.8,25.58,25.71,55800.0,25.64,25.8,25.58,25.71,55800.0
2006-09-20 12:30:00,25.71,25.81,25.66,25.71,37400.0,25.71,25.81,25.66,25.71,37400.0
2006-09-20 13:00:00,25.71,25.86,25.71,25.82,46800.0,25.71,25.86,25.71,25.82,46800.0
2006-09-20 13:30:00,25.82,25.86,25.68,25.78,40600.0,25.82,25.86,25.68,25.78,40600.0
2006-09-20 14:00:00,25.78,25.81,25.55,25.61,164400.0,25.78,25.81,25.55,25.61,164400.0
2006-09-20 14:30:00,25.61,25.72,25.6,25.65,79200.0,25.61,25.72,25.6,25.65,79200.0
2006-09-20 15:00:00,25.63,25.81,25.63,25.8,122600.0,25.63,25.81,25.63,25.8,122600.0
2006-09-20 15:30:00,25.78,25.88,25.78,25.85,141200.0,25.78,25.88,25.78,25.85,141200.0
2006-09-21 09:30:00,25.99,26.57,25.99,26.48,287600.0,25.99,26.57,25.99,26.48,287600.0
2006-09-21 10:00:00,26.47,26.47,26.23,26.23,131400.0,26.47,26.47,26.23,26.23,131400.0
2006-09-21 10:30:00,26.25,26.25,25.98,26.18,149200.0,26.25,26.25,25.98,26.18,149200.0
2006-09-21 11:00:00,26.21,26.57,26.2,26.47,164200.0,26.21,26.57,26.2,26.47,164200.0
2006-09-21 11:30:00,26.46,26.77,26.46,26.62,251600.0,26.46,26.77,26.46,26.62,251600.0
2006-09-21 12:00:00,26.62,26.62,26.38,26.38,95600.0,26.62,26.62,26.38,26.38,95600.0
2006-09-21 12:30:00,26.38,26.5,26.25,26.29,107800.0,26.38,26.5,26.25,26.29,107800.0
2006-09-21 13:00:00,26.29,26.37,26.27,26.29,132400.0,26.29,26.37,26.27,26.29,132400.0
2006-09-21 13:30:00,26.3,26.46,26.25,26.38,99200.0,26.3,26.46,26.25,26.38,99200.0
2006-09-21 14:00:00,26.36,26.43,26.16,26.18,63000.0,26.36,26.43,26.16,26.18,63000.0
2006-09-21 14:30:00,26.18,26.33,26.18,26.2,53600.0,26.18,26.33,26.18,26.2,53600.0
2006-09-21 15:00:00,26.24,26.3,26.04,26.17,138200.0,26.24,26.3,26.04,26.17,138200.0
2006-09-21 15:30:00,26.18,26.32,26.13,26.25,277200.0,26.18,26.32,26.13,26.25,277200.0
2006-09-22 09:30:00,26.07,26.34,25.29,25.36,175800.0,26.07,26.34,25.29,25.36,175800.0
2006-09-22 10:00:00,25.36,25.75,25.25,25.56,171000.0,25.36,25.75,25.25,25.56,171000.0
2006-09-22 10:30:00,25.55,25.62,25.5,25.5,144000.0,25.55,25.62,25.5,25.5,144000.0
2006-09-22 11:00:00,25.5,25.59,25.4,25.47,101000.0,25.5,25.59,25.4,25.47,101000.0
2006-09-22 11:30:00,25.46,25.65,25.43,25.55,77200.0,25.46,25.65,25.43,25.55,77200.0
2006-09-22 12:00:00,25.54,25.6,25.45,25.53,79800.0,25.54,25.6,25.45,25.53,79800.0
2006-09-22 12:30:00,25.51,25.61,25.45,25.58,95600.0,25.51,25.61,25.45,25.58,95600.0
2006-09-22 13:00:00,25.58,25.75,25.56,25.68,108800.0,25.58,25.75,25.56,25.68,108800.0
2006-09-22 13:30:00,25.68,25.75,25.56,25.61,64000.0,25.68,25.75,25.56,25.61,64000.0
2006-09-22 14:00:00,25.54,25.65,25.5,25.65,60400.0,25.54,25.65,25.5,25.65,60400.0
2006-09-22 14:30:00,25.61,25.68,25.53,25.67,60400.0,25.61,25.68,25.53,25.67,60400.0
2006-09-22 15:00:00,25.68,25.75,25.59,25.6,153000.0,25.68,25.75,25.59,25.6,153000.0
2006-09-22 15:30:00,25.6,25.67,25.59,25.64,139200.0,25.6,25.67,25.59,25.64,139200.0
2006-09-25 09:30:00,25.88,25.9,25.25,25.25,223600.0,25.88,25.9,25.25,25.25,223600.0
2006-09-25 10:00:00,25.25,25.47,25.16,25.31,98200.0,25.25,25.47,25.16,25.31,98200.0
2006-09-25 10:30:00,25.31,25.5,25.24,25.49,75800.0,25.31,25.5,25.24,25.49,75800.0
2006-09-25 11:00:00,25.48,25.81,25.48,25.78,165400.0,25.48,25.81,25.48,25.78,165400.0
2006-09-25 11:30:00,25.79,25.9,25.7,25.84,58000.0,25.79,25.9,25.7,25.84,58000.0
2006-09-25 12:00:00,25.86,26.02,25.73,26.0,76800.0,25.86,26.02,25.73,26.0,76800.0
2006-09-25 12:30:00,26.02,26.3,26.0,26.25,97600.0,26.02,26.3,26.0,26.25,97600.0
2006-09-25 13:00:00,26.28,26.33,25.98,26.06,101600.0,26.28,26.33,25.98,26.06,101600.0
2006-09-25 13:30:00,26.04,26.21,26.02,26.18,31800.0,26.04,26.21,26.02,26.18,31800.0
2006-09-25 14:00:00,26.19,26.33,26.15,26.22,53400.0,26.19,26.33,26.15,26.22,53400.0
2006-09-25 14:30:00,26.25,26.38,26.16,26.25,73200.0,26.25,26.38,26.16,26.25,73200.0
2006-09-25 15:00:00,26.25,26.35,26.21,26.29,90600.0,26.25,26.35,26.21,26.29,90600.0
2006-09-25 15:30:00,26.29,26.29,26.13,26.25,124600.0,26.29,26.29,26.13,26.25,124600.0
2006-09-26 09:30:00,26.49,27.47,26.18,27.46,758400.0,26.49,27.47,26.18,27.46,758400.0
2006-09-26 10:00:00,27.46,27.95,27.41,27.43,615600.0,27.46,27.95,27.41,27.43,615600.0
2006-09-26 10:30:00,27.44,27.53,27.23,27.28,304800.0,27.44,27.53,27.23,27.28,304800.0
2006-09-26 11:00:00,27.3,27.45,27.22,27.25,179800.0,27.3,27.45,27.22,27.25,179800.0
2006-09-26 11:30:00,27.27,27.36,26.93,26.98,138400.0,27.27,27.36,26.93,26.98,138400.0
2006-09-26 12:00:00,26.98,27.33,26.89,27.33,160400.0,26.98,27.33,26.89,27.33,160400.0
2006-09-26 12:30:00,27.32,27.33,27.07,27.15,100400.0,27.32,27.33,27.07,27.15,100400.0
2006-09-26 13:00:00,27.13,27.34,27.06,27.29,98200.0,27.13,27.34,27.06,27.29,98200.0
2006-09-26 13:30:00,27.32,27.36,27.11,27.25,140600.0,27.32,27.36,27.11,27.25,140600.0
2006-09-26 14:00:00,27.25,27.32,27.17,27.29,363600.0,27.25,27.32,27.17,27.29,363600.0
2006-09-26 14:30:00,27.27,27.34,27.2,27.27,179200.0,27.27,27.34,27.2,27.27,179200.0
2006-09-26 15:00:00,27.29,27.35,27.16,27.27,210200.0,27.29,27.35,27.16,27.27,210200.0
2006-09-26 15:30:00,27.27,27.35,27.21,27.29,173200.0,27.27,27.35,27.21,27.29,173200.0
2006-09-27 09:30:00,27.28,27.49,27.05,27.48,174000.0,27.28,27.49,27.05,27.48,174000.0
2006-09-27 10:00:00,27.46,27.6,27.16,27.27,193800.0,27.46,27.6,27.16,27.27,193800.0
2006-09-27 10:30:00,27.26,27.4,27.2,27.32,146600.0,27.26,27.4,27.2,27.32,146600.0
2006-09-27 11:00:00,27.32,27.32,27.22,27.25,68000.0,27.32,27.32,27.22,27.25,68000.0
2006-09-27 11:30:00,27.23,27.32,27.23,27.29,93800.0,27.23,27.32,27.23,27.29,93800.0
2006-09-27 12:00:00,27.29,27.3,27.18,27.18,85400.0,27.29,27.3,27.18,27.18,85400.0
2006-09-27 12:30:00,27.18,27.23,26.99,27.07,85400.0,27.18,27.23,26.99,27.07,85400.0
2006-09-27 13:00:00,27.04,27.11,26.95,27.08,121000.0,27.04,27.11,26.95,27.08,121000.0
2006-09-27 13:30:00,27.07,27.22,26.92,27.21,73800.0,27.07,27.22,26.92,27.21,73800.0
2006-09-27 14:00:00,27.21,27.21,26.99,27.02,61600.0,27.21,27.21,26.99,27.02,61600.0
2006-09-27 14:30:00,27.11,27.11,26.73,26.77,154000.0,27.11,27.11,26.73,26.77,154000.0
2006-09-27 15:00:00,26.79,26.79,26.68,26.74,171800.0,26.79,26.79,26.68,26.74,171800.0
2006-09-27 15:30:00,26.73,26.84,26.73,26.83,118000.0,26.73,26.84,26.73,26.83,118000.0
2006-09-28 09:30:00,26.92,27.68,26.85,27.15,280000.0,26.92,27.68,26.85,27.15,280000.0
2006-09-28 10:00:00,27.14,27.3,27.08,27.16,152000.0,27.14,27.3,27.08,27.16,152000.0
2006-09-28 10:30:00,27.14,27.17,27.0,27.14,178000.0,27.14,27.17,27.0,27.14,178000.0
2006-09-28 11:00:00,27.13,27.28,27.1,27.27,139600.0,27.13,27.28,27.1,27.27,139600.0
2006-09-28 11:30:00,27.28,27.28,27.11,27.13,68200.0,27.28,27.28,27.11,27.13,68200.0
2006-09-28 12:00:00,27.11,27.13,26.94,27.08,138800.0,27.11,27.13,26.94,27.08,138800.0
2006-09-28 12:30:00,27.08,27.18,27.06,27.14,48000.0,27.08,27.18,27.06,27.14,48000.0
2006-09-28 13:00:00,27.13,27.38,27.13,27.25,65800.0,27.13,27.38,27.13,27.25,65800.0
2006-09-28 13:30:00,27.25,27.27,27.18,27.25,46200.0,27.25,27.27,27.18,27.25,46200.0
2006-09-28 14:00:00,27.25,27.26,27.18,27.23,134400.0,27.25,27.26,27.18,27.23,134400.0
2006-09-28 14:30:00,27.22,27.33,27.21,27.31,94000.0,27.22,27.33,27.21,27.31,94000.0
2006-09-28 15:00:00,27.28,27.29,27.22,27.22,79200.0,27.28,27.29,27.22,27.22,79200.0
2006-09-28 15:30:00,27.24,27.39,27.2,27.34,221200.0,27.24,27.39,27.2,27.34,221200.0
2006-09-29 09:30:00,27.49,27.8,27.05,27.28,269600.0,27.49,27.8,27.05,27.28,269600.0
2006-09-29 10:00:00,27.32,27.36,26.83,27.15,295600.0,27.32,27.36,26.83,27.15,295600.0
2006-09-29 10:30:00,27.13,27.28,27.0,27.04,156200.0,27.13,27.28,27.0,27.04,156200.0
2006-09-29 11:00:00,27.05,27.05,26.9,26.98,78800.0,27.05,27.05,26.9,26.98,78800.0
2006-09-29 11:30:00,27.0,27.2,26.97,27.17,41600.0,27.0,27.2,26.97,27.17,41600.0
2006-09-29 12:00:00,27.16,27.17,27.08,27.11,44000.0,27.16,27.17,27.08,27.11,44000.0
2006-09-29 12:30:00,27.13,27.2,27.09,27.19,26600.0,27.13,27.2,27.09,27.19,26600.0
2006-09-29 13:00:00,27.2,27.2,27.13,27.15,36000.0,27.2,27.2,27.13,27.15,36000.0
2006-09-29 13:30:00,27.14,27.35,27.09,27.09,54600.0,27.14,27.35,27.09,27.09,54600.0
2006-09-29 14:00:00,27.09,27.2,27.05,27.17,135400.0,27.09,27.2,27.05,27.17,135400.0
2006-09-29 14:30:00,27.18,27.25,26.96,27.0,137600.0,27.18,27.25,26.96,27.0,137600.0
2006-09-29 15:00:00,27.0,27.08,26.9,27.04,58200.0,27.0,27.08,26.9,27.04,58200.0
2006-09-29 15:30:00,27.02,27.02,26.81,26.86,148000.0,27.02,27.02,26.81,26.86,148000.0
2006-10-02 09:30:00,26.49,26.93,26.47,26.93,191000.0,26.49,26.93,26.47,26.93,191000.0
2006-10-02 10:00:00,26.92,27.3,26.87,27.05,82400.0,26.92,27.3,26.87,27.05,82400.0
2006-10-02 10:30:00,27.05,27.08,26.9,27.0,73200.0,27.05,27.08,26.9,27.0,73200.0
2006-10-02 11:00:00,27.0,27.02,26.95,26.98,88200.0,27.0,27.02,26.95,26.98,88200.0
2006-10-02 11:30:00,27.0,27.12,26.96,27.03,62800.0,27.0,27.12,26.96,27.03,62800.0
2006-10-02 12:00:00,27.02,27.23,27.0,27.21,58800.0,27.02,27.23,27.0,27.21,58800.0
2006-10-02 12:30:00,27.21,27.32,27.1,27.1,52800.0,27.21,27.32,27.1,27.1,52800.0
2006-10-02 13:00:00,27.1,27.14,27.08,27.11,13200.0,27.1,27.14,27.08,27.11,13200.0
2006-10-02 13:30:00,27.1,27.11,26.91,26.93,43800.0,27.1,27.11,26.91,26.93,43800.0
2006-10-02 14:00:00,26.92,27.01,26.89,26.91,42600.0,26.92,27.01,26.89,26.91,42600.0
2006-10-02 14:30:00,26.91,26.93,26.78,26.81,56800.0,26.91,26.93,26.78,26.81,56800.0
2006-10-02 15:00:00,26.83,27.04,26.83,27.03,62800.0,26.83,27.04,26.83,27.03,62800.0
2006-10-02 15:30:00,27.04,27.13,27.04,27.13,163400.0,27.04,27.13,27.04,27.13,163400.0
2006-10-03 09:30:00,27.01,27.1,26.3,26.38,165400.0,27.01,27.1,26.3,26.38,165400.0
2006-10-03 10:00:00,26.4,26.46,26.15,26.28,104000.0,26.4,26.46,26.15,26.28,104000.0
2006-10-03 10:30:00,26.27,26.36,26.21,26.35,85200.0,26.27,26.36,26.21,26.35,85200.0
2006-10-03 11:00:00,26.33,26.56,26.33,26.56,54000.0,26.33,26.56,26.33,26.56,54000.0
2006-10-03 11:30:00,26.56,26.75,26.53,26.58,75400.0,26.56,26.75,26.53,26.58,75400.0
2006-10-03 12:00:00,26.58,26.99,26.58,26.93,116600.0,26.58,26.99,26.58,26.93,116600.0
2006-10-03 12:30:00,26.95,27.04,26.88,26.98,35000.0,26.95,27.04,26.88,26.98,35000.0
2006-10-03 13:00:00,27.02,27.07,26.76,26.86,47000.0,27.02,27.07,26.76,26.86,47000.0
2006-10-03 13:30:00,26.9,26.93,26.82,26.92,27800.0,26.9,26.93,26.82,26.92,27800.0
2006-10-03 14:00:00,26.92,27.0,26.77,26.81,48600.0,26.92,27.0,26.77,26.81,48600.0
2006-10-03 14:30:00,26.8,27.05,26.8,26.91,55600.0,26.8,27.05,26.8,26.91,55600.0
2006-10-03 15:00:00,26.92,27.17,26.9,27.07,135000.0,26.92,27.17,26.9,27.07,135000.0
2006-10-03 15:30:00,27.07,27.11,26.96,27.06,183400.0,27.07,27.11,26.96,27.06,183400.0
2006-10-04 09:30:00,26.98,27.14,26.78,27.0,58000.0,26.98,27.14,26.78,27.0,58000.0
2006-10-04 10:00:00,27.0,27.37,26.86,27.27,80000.0,27.0,27.37,26.86,27.27,80000.0
2006-10-04 10:30:00,27.25,27.37,27.24,27.26,71000.0,27.25,27.37,27.24,27.26,71000.0
2006-10-04 11:00:00,27.27,27.37,27.15,27.34,93200.0,27.27,27.37,27.15,27.34,93200.0
2006-10-04 11:30:00,27.34,27.36,27.25,27.35,57400.0,27.34,27.36,27.25,27.35,57400.0
2006-10-04 12:00:00,27.34,27.47,27.34,27.43,69200.0,27.34,27.47,27.34,27.43,69200.0
2006-10-04 12:30:00,27.43,27.48,27.28,27.34,41600.0,27.43,27.48,27.28,27.34,41600.0
2006-10-04 13:00:00,27.33,27.4,27.24,27.4,36400.0,27.33,27.4,27.24,27.4,36400.0
2006-10-04 13:30:00,27.39,27.42,27.25,27.36,45000.0,27.39,27.42,27.25,27.36,45000.0
2006-10-04 14:00:00,27.37,27.63,27.36,27.61,84800.0,27.37,27.63,27.36,27.61,84800.0
2006-10-04 14:30:00,27.6,27.67,27.53,27.61,106200.0,27.6,27.67,27.53,27.61,106200.0
2006-10-04 15:00:00,27.61,27.61,27.39,27.42,67000.0,27.61,27.61,27.39,27.42,67000.0
2006-10-04 15:30:00,27.4,27.5,27.39,27.44,140000.0,27.4,27.5,27.39,27.44,140000.0
2006-10-05 09:30:00,27.35,27.56,27.32,27.47,92400.0,27.35,27.56,27.32,27.47,92400.0
2006-10-05 10:00:00,27.49,27.5,27.36,27.43,51200.0,27.49,27.5,27.36,27.43,51200.0
2006-10-05 10:30:00,27.43,27.77,27.42,27.61,94000.0,27.43,27.77,27.42,27.61,94000.0
2006-10-05 11:00:00,27.61,27.68,27.58,27.61,84000.0,27.61,27.68,27.58,27.61,84000.0
2006-10-05 11:30:00,27.61,27.78,27.56,27.57,43600.0,27.61,27.78,27.56,27.57,43600.0
2006-10-05 12:00:00,27.59,27.68,27.54,27.68,98600.0,27.59,27.68,27.54,27.68,98600.0
2006-10-05 12:30:00,27.67,27.67,27.57,27.6,52800.0,27.67,27.67,27.57,27.6,52800.0
2006-10-05 13:00:00,27.6,27.71,27.6,27.7,74400.0,27.6,27.71,27.6,27.7,74400.0
2006-10-05 13:30:00,27.7,27.78,27.63,27.74,45000.0,27.7,27.78,27.63,27.74,45000.0
2006-10-05 14:00:00,27.71,27.75,27.67,27.7,14600.0,27.71,27.75,27.67,27.7,14600.0
2006-10-05 14:30:00,27.7,27.92,27.7,27.92,60000.0,27.7,27.92,27.7,27.92,60000.0
2006-10-05 15:00:00,27.91,27.93,27.85,27.89,81600.0,27.91,27.93,27.85,27.89,81600.0
2006-10-05 15:30:00,27.88,27.89,27.72,27.79,123600.0,27.88,27.89,27.72,27.79,123600.0
2006-10-06 09:30:00,27.51,27.73,27.5,27.68,110600.0,27.51,27.73,27.5,27.68,110600.0
2006-10-06 10:00:00,27.68,27.68,27.59,27.61,57800.0,27.68,27.68,27.59,27.61,57800.0
2006-10-06 10:30:00,27.61,27.74,27.61,27.65,80800.0,27.61,27.74,27.61,27.65,80800.0
2006-10-06 11:00:00,27.67,27.68,27.63,27.67,49000.0,27.67,27.68,27.63,27.67,49000.0
2006-10-06 11:30:00,27.65,27.75,27.64,27.67,59800.0,27.65,27.75,27.64,27.67,59800.0
2006-10-06 12:00:00,27.66,27.68,27.56,27.56,63400.0,27.66,27.68,27.56,27.56,63400.0
2006-10-06 12:30:00,27.57,27.68,27.57,27.68,22000.0,27.57,27.68,27.57,27.68,22000.0
2006-10-06 13:00:00,27.69,27.88,27.68,27.78,38600.0,27.69,27.88,27.68,27.78,38600.0
2006-10-06 13:30:00,27.77,28.0,27.73,27.91,45000.0,27.77,28.0,27.73,27.91,45000.0
2006-10-06 14:00:00,27.91,28.09,27.88,28.03,69600.0,27.91,28.09,27.88,28.03,69600.0
2006-10-06 14:30:00,28.05,28.24,28.05,28.11,100400.0,28.05,28.24,28.05,28.11,100400.0
2006-10-06 15:00:00,28.13,28.23,28.1,28.12,110000.0,28.13,28.23,28.1,28.12,110000.0
2006-10-06 15:30:00,28.11,28.15,28.02,28.08,115400.0,28.11,28.15,28.02,28.08,115400.0
2006-10-09 09:30:00,28.22,28.43,28.11,28.39,180000.0,28.22,28.43,28.11,28.39,180000.0
2006-10-09 10:00:00,28.35,28.65,28.32,28.58,150200.0,28.35,28.65,28.32,28.58,150200.0
2006-10-09 10:30:00,28.58,28.6,28.5,28.59,169400.0,28.58,28.6,28.5,28.59,169400.0
2006-10-09 11:00:00,28.59,28.61,28.5,28.56,192000.0,28.59,28.61,28.5,28.56,192000.0
2006-10-09 11:30:00,28.55,28.96,28.54,28.93,377400.0,28.55,28.96,28.54,28.93,377400.0
2006-10-09 12:00:00,28.93,29.07,28.92,29.03,200800.0,28.93,29.07,28.92,29.03,200800.0
2006-10-09 12:30:00,29.04,29.17,29.02,29.11,103000.0,29.04,29.17,29.02,29.11,103000.0
2006-10-09 13:00:00,29.11,29.2,29.1,29.18,59800.0,29.11,29.2,29.1,29.18,59800.0
2006-10-09 13:30:00,29.17,29.19,29.14,29.18,56800.0,29.17,29.19,29.14,29.18,56800.0
2006-10-09 14:00:00,29.18,29.2,29.03,29.08,120400.0,29.18,29.2,29.03,29.08,120400.0
2006-10-09 14:30:00,29.08,29.2,29.07,29.15,169600.0,29.08,29.2,29.07,29.15,169600.0
2006-10-09 15:00:00,29.14,29.14,28.75,28.78,208000.0,29.14,29.14,28.75,28.78,208000.0
2006-10-09 15:30:00,28.77,28.82,28.74,28.79,167400.0,28.77,28.82,28.74,28.79,167400.0
2006-10-10 09:30:00,29.12,29.79,28.95,29.53,542000.0,29.12,29.79,28.95,29.53,542000.0
2006-10-10 10:00:00,29.54,29.58,28.86,29.0,336800.0,29.54,29.58,28.86,29.0,336800.0
2006-10-10 10:30:00,29.02,29.22,28.97,29.18,156000.0,29.02,29.22,28.97,29.18,156000.0
2006-10-10 11:00:00,29.16,29.43,29.15,29.39,134000.0,29.16,29.43,29.15,29.39,134000.0
2006-10-10 11:30:00,29.39,29.43,29.27,29.35,156400.0,29.39,29.43,29.27,29.35,156400.0
2006-10-10 12:00:00,29.35,29.36,29.22,29.23,129000.0,29.35,29.36,29.22,29.23,129000.0
2006-10-10 12:30:00,29.23,29.24,29.08,29.15,118600.0,29.23,29.24,29.08,29.15,118600.0
2006-10-10 13:00:00,29.13,29.15,29.08,29.1,48600.0,29.13,29.15,29.08,29.1,48600.0
2006-10-10 13:30:00,29.09,29.18,29.08,29.16,80800.0,29.09,29.18,29.08,29.16,80800.0
2006-10-10 14:00:00,29.15,29.28,29.13,29.27,75400.0,29.15,29.28,29.13,29.27,75400.0
2006-10-10 14:30:00,29.28,29.35,29.26,29.34,93800.0,29.28,29.35,29.26,29.34,93800.0
2006-10-10 15:00:00,29.34,29.36,29.3,29.32,79600.0,29.34,29.36,29.3,29.32,79600.0
2006-10-10 15:30:00,29.31,29.43,29.3,29.38,239200.0,29.31,29.43,29.3,29.38,239200.0
2006-10-11 09:30:00,29.33,29.38,29.18,29.37,109000.0,29.33,29.38,29.18,29.37,109000.0
2006-10-11 10:00:00,29.38,29.63,29.38,29.6,179000.0,29.38,29.63,29.38,29.6,179000.0
2006-10-11 10:30:00,29.58,29.86,29.51,29.74,161600.0,29.58,29.86,29.51,29.74,161600.0
2006-10-11 11:00:00,29.72,29.78,29.58,29.72,174200.0,29.72,29.78,29.58,29.72,174200.0
2006-10-11 11:30:00,29.7,29.88,29.65,29.79,107200.0,29.7,29.88,29.65,29.79,107200.0
2006-10-11 12:00:00,29.78,29.84,29.78,29.8,79800.0,29.78,29.84,29.78,29.8,79800.0
2006-10-11 12:30:00,29.78,29.91,29.65,29.84,102800.0,29.78,29.91,29.65,29.84,102800.0
2006-10-11 13:00:00,29.84,29.84,29.64,29.68,143000.0,29.84,29.84,29.64,29.68,143000.0
2006-10-11 13:30:00,29.67,29.73,29.61,29.63,51600.0,29.67,29.73,29.61,29.63,51600.0
2006-10-11 14:00:00,29.66,29.82,29.5,29.54,181400.0,29.66,29.82,29.5,29.54,181400.0
2006-10-11 14:30:00,29.54,29.57,29.26,29.48,141800.0,29.54,29.57,29.26,29.48,141800.0
2006-10-11 15:00:00,29.43,29.67,29.38,29.51,161400.0,29.43,29.67,29.38,29.51,161400.0
2006-10-11 15:30:00,29.52,29.7,29.47,29.5,314000.0,29.52,29.7,29.47,29.5,314000.0
2006-10-12 09:30:00,29.46,29.91,29.41,29.9,282600.0,29.46,29.91,29.41,29.9,282600.0
2006-10-12 10:00:00,29.88,29.88,29.62,29.74,93400.0,29.88,29.88,29.62,29.74,93400.0
2006-10-12 10:30:00,29.73,29.76,29.5,29.7,123200.0,29.73,29.76,29.5,29.7,123200.0
2006-10-12 11:00:00,29.71,29.71,29.35,29.42,118000.0,29.71,29.71,29.35,29.42,118000.0
2006-10-12 11:30:00,29.41,29.46,29.29,29.32,43800.0,29.41,29.46,29.29,29.32,43800.0
2006-10-12 12:00:00,29.33,29.48,29.29,29.47,54200.0,29.33,29.48,29.29,29.47,54200.0
2006-10-12 12:30:00,29.47,29.5,29.18,29.2,101000.0,29.47,29.5,29.18,29.2,101000.0
2006-10-12 13:00:00,29.21,29.23,29.08,29.13,77200.0,29.21,29.23,29.08,29.13,77200.0
2006-10-12 13:30:00,29.13,29.2,29.04,29.15,82400.0,29.13,29.2,29.04,29.15,82400.0
2006-10-12 14:00:00,29.14,29.35,29.1,29.23,47000.0,29.14,29.35,29.1,29.23,47000.0
2006-10-12 14:30:00,29.25,29.51,29.22,29.45,83800.0,29.25,29.51,29.22,29.45,83800.0
2006-10-12 15:00:00,29.47,29.83,29.46,29.8,150400.0,29.47,29.83,29.46,29.8,150400.0
2006-10-12 15:30:00,29.8,30.03,29.8,29.99,280000.0,29.8,30.03,29.8,29.99,280000.0
2006-10-13 09:30:00,29.86,29.93,29.39,29.47,134000.0,29.86,29.93,29.39,29.47,134000.0
2006-10-13 10:00:00,29.47,29.5,29.15,29.25,187800.0,29.47,29.5,29.15,29.25,187800.0
2006-10-13 10:30:00,29.25,29.43,29.03,29.13,282200.0,29.25,29.43,29.03,29.13,282200.0
2006-10-13 11:00:00,29.14,29.22,29.1,29.18,218200.0,29.14,29.22,29.1,29.18,218200.0
2006-10-13 11:30:00,29.17,29.28,29.15,29.28,70600.0,29.17,29.28,29.15,29.28,70600.0
2006-10-13 12:00:00,29.27,29.5,29.25,29.45,70000.0,29.27,29.5,29.25,29.45,70000.0
2006-10-13 12:30:00,29.43,29.5,29.4,29.49,53600.0,29.43,29.5,29.4,29.49,53600.0
2006-10-13 13:00:00,29.49,29.49,29.32,29.38,66000.0,29.49,29.49,29.32,29.38,66000.0
2006-10-13 13:30:00,29.37,29.4,29.28,29.28,59000.0,29.37,29.4,29.28,29.28,59000.0
2006-10-13 14:00:00,29.28,29.3,29.15,29.15,74000.0,29.28,29.3,29.15,29.15,74000.0
2006-10-13 14:30:00,29.15,29.25,29.0,29.02,295400.0,29.15,29.25,29.0,29.02,295400.0
2006-10-13 15:00:00,29.02,29.31,29.02,29.28,226400.0,29.02,29.31,29.02,29.28,226400.0
2006-10-13 15:30:00,29.28,29.28,28.98,29.04,266000.0,29.28,29.28,28.98,29.04,266000.0
2006-10-16 09:30:00,29.14,29.36,29.03,29.15,192600.0,29.14,29.36,29.03,29.15,192600.0
2006-10-16 10:00:00,29.15,29.18,28.87,29.0,172800.0,29.15,29.18,28.87,29.0,172800.0
2006-10-16 10:30:00,29.0,29.01,28.9,28.98,108600.0,29.0,29.01,28.9,28.98,108600.0
2006-10-16 11:00:00,28.98,29.08,28.92,28.93,111400.0,28.98,29.08,28.92,28.93,111400.0
2006-10-16 11:30:00,28.95,29.13,28.9,28.98,122800.0,28.95,29.13,28.9,28.98,122800.0
2006-10-16 12:00:00,28.98,29.07,28.95,29.05,66400.0,28.98,29.07,28.95,29.05,66400.0
2006-10-16 12:30:00,29.05,29.05,28.87,28.9,108600.0,29.05,29.05,28.87,28.9,108600.0
2006-10-16 13:00:00,28.9,29.0,28.9,28.97,56000.0,28.9,29.0,28.9,28.97,56000.0
2006-10-16 13:30:00,28.99,29.09,28.85,29.04,145000.0,28.99,29.09,28.85,29.04,145000.0
2006-10-16 14:00:00,29.06,29.07,28.92,28.96,72600.0,29.06,29.07,28.92,28.96,72600.0
2006-10-16 14:30:00,28.96,29.06,28.85,29.0,153200.0,28.96,29.06,28.85,29.0,153200.0
2006-10-16 15:00:00,29.0,29.07,28.96,28.98,113800.0,29.0,29.07,28.96,28.98,113800.0
2006-10-16 15:30:00,28.98,29.07,28.89,29.03,207600.0,28.98,29.07,28.89,29.03,207600.0
2006-10-17 09:30:00,28.75,28.75,28.25,28.42,134800.0,28.75,28.75,28.25,28.42,134800.0
2006-10-17 10:00:00,28.42,28.56,28.35,28.43,155400.0,28.42,28.56,28.35,28.43,155400.0
2006-10-17 10:30:00,28.43,28.43,28.28,28.35,74600.0,28.43,28.43,28.28,28.35,74600.0
2006-10-17 11:00:00,28.37,28.43,28.24,28.43,109600.0,28.37,28.43,28.24,28.43,109600.0
2006-10-17 11:30:00,28.43,29.0,28.26,28.28,102400.0,28.43,29.0,28.26,28.28,102400.0
2006-10-17 12:00:00,28.27,28.37,28.27,28.33,77200.0,28.27,28.37,28.27,28.33,77200.0
2006-10-17 12:30:00,28.33,28.36,28.33,28.35,30200.0,28.33,28.36,28.33,28.35,30200.0
2006-10-17 13:00:00,28.35,28.45,28.35,28.4,87000.0,28.35,28.45,28.35,28.4,87000.0
2006-10-17 13:30:00,28.4,28.52,28.37,28.49,126000.0,28.4,28.52,28.37,28.49,126000.0
2006-10-17 14:00:00,28.48,28.48,28.36,28.4,68000.0,28.48,28.48,28.36,28.4,68000.0
2006-10-17 14:30:00,28.42,28.59,28.42,28.57,85800.0,28.42,28.59,28.42,28.57,85800.0
2006-10-17 15:00:00,28.58,28.83,28.55,28.83,129400.0,28.58,28.83,28.55,28.83,129400.0
2006-10-17 15:30:00,28.83,28.91,28.73,28.76,116400.0,28.83,28.91,28.73,28.76,116400.0
2006-10-18 09:30:00,28.9,29.28,28.73,28.85,103200.0,28.9,29.28,28.73,28.85,103200.0
2006-10-18 10:00:00,28.9,29.13,28.51,28.55,119200.0,28.9,29.13,28.51,28.55,119200.0
2006-10-18 10:30:00,28.54,28.55,28.02,28.23,198800.0,28.54,28.55,28.02,28.23,198800.0
2006-10-18 11:00:00,28.24,28.31,28.13,28.14,92200.0,28.24,28.31,28.13,28.14,92200.0
2006-10-18 11:30:00,28.14,28.22,28.08,28.09,93800.0,28.14,28.22,28.08,28.09,93800.0
2006-10-18 12:00:00,28.09,28.17,28.05,28.17,68200.0,28.09,28.17,28.05,28.17,68200.0
2006-10-18 12:30:00,28.17,28.2,28.15,28.18,36800.0,28.17,28.2,28.15,28.18,36800.0
2006-10-18 13:00:00,28.18,28.18,28.07,28.07,35600.0,28.18,28.18,28.07,28.07,35600.0
2006-10-18 13:30:00,28.09,28.11,27.93,28.02,61000.0,28.09,28.11,27.93,28.02,61000.0
2006-10-18 14:00:00,28.01,28.18,27.96,28.16,117400.0,28.01,28.18,27.96,28.16,117400.0
2006-10-18 14:30:00,28.15,28.25,28.11,28.16,39800.0,28.15,28.25,28.11,28.16,39800.0
2006-10-18 15:00:00,28.16,28.27,28.06,28.25,105800.0,28.16,28.27,28.06,28.25,105800.0
2006-10-18 15:30:00,28.24,28.38,28.23,28.25,165800.0,28.24,28.38,28.23,28.25,165800.0
2006-10-19 09:30:00,28.08,28.2,27.84,28.18,122800.0,28.08,28.2,27.84,28.18,122800.0
2006-10-19 10:00:00,28.18,28.39,28.1,28.3,110800.0,28.18,28.39,28.1,28.3,110800.0
2006-10-19 10:30:00,28.27,28.52,28.27,28.46,89000.0,28.27,28.52,28.27,28.46,89000.0
2006-10-19 11:00:00,28.47,28.47,28.25,28.3,55400.0,28.47,28.47,28.25,28.3,55400.0
2006-10-19 11:30:00,28.3,28.33,28.18,28.25,43800.0,28.3,28.33,28.18,28.25,43800.0
2006-10-19 12:00:00,28.24,28.46,28.2,28.36,70600.0,28.24,28.46,28.2,28.36,70600.0
2006-10-19 12:30:00,28.34,28.39,28.25,28.36,66800.0,28.34,28.39,28.25,28.36,66800.0
2006-10-19 13:00:00,28.35,28.49,28.31,28.41,44800.0,28.35,28.49,28.31,28.41,44800.0
2006-10-19 13:30:00,28.41,28.41,28.22,28.25,51200.0,28.41,28.41,28.22,28.25,51200.0
2006-10-19 14:00:00,28.25,28.32,28.17,28.29,46800.0,28.25,28.32,28.17,28.29,46800.0
2006-10-19 14:30:00,28.3,28.4,28.26,28.4,46000.0,28.3,28.4,28.26,28.4,46000.0
2006-10-19 15:00:00,28.35,28.37,28.21,28.29,67800.0,28.35,28.37,28.21,28.29,67800.0
2006-10-19 15:30:00,28.31,28.43,28.29,28.4,108600.0,28.31,28.43,28.29,28.4,108600.0
2006-10-20 09:30:00,28.36,28.43,27.95,28.18,68400.0,28.36,28.43,27.95,28.18,68400.0
2006-10-20 10:00:00,28.21,28.21,27.88,27.95,140400.0,28.21,28.21,27.88,27.95,140400.0
2006-10-20 10:30:00,27.98,27.98,27.71,27.8,116200.0,27.98,27.98,27.71,27.8,116200.0
2006-10-20 11:00:00,27.8,27.97,27.73,27.92,116600.0,27.8,27.97,27.73,27.92,116600.0
2006-10-20 11:30:00,27.94,28.06,27.9,28.05,50000.0,27.94,28.06,27.9,28.05,50000.0
2006-10-20 12:00:00,28.03,28.11,27.91,28.0,66000.0,28.03,28.11,27.91,28.0,66000.0
2006-10-20 12:30:00,28.05,28.14,28.03,28.11,34600.0,28.05,28.14,28.03,28.11,34600.0
2006-10-20 13:00:00,28.1,28.18,28.0,28.16,113800.0,28.1,28.18,28.0,28.16,113800.0
2006-10-20 13:30:00,28.18,28.36,28.17,28.31,67200.0,28.18,28.36,28.17,28.31,67200.0
2006-10-20 14:00:00,28.29,28.39,28.25,28.35,74800.0,28.29,28.39,28.25,28.35,74800.0
2006-10-20 14:30:00,28.35,28.43,28.29,28.31,71800.0,28.35,28.43,28.29,28.31,71800.0
2006-10-20 15:00:00,28.32,28.34,28.27,28.31,126000.0,28.32,28.34,28.27,28.31,126000.0
2006-10-20 15:30:00,28.31,28.4,28.27,28.3,123000.0,28.31,28.4,28.27,28.3,123000.0
2006-10-23 09:30:00,28.3,28.5,28.14,28.5,79200.0,28.3,28.5,28.14,28.5,79200.0
2006-10-23 10:00:00,28.47,28.85,28.45,28.82,73800.0,28.47,28.85,28.45,28.82,73800.0
2006-10-23 10:30:00,28.77,28.85,28.56,28.82,112800.0,28.77,28.85,28.56,28.82,112800.0
2006-10-23 11:00:00,28.8,29.12,28.8,28.9,136800.0,28.8,29.12,28.8,28.9,136800.0
2006-10-23 11:30:00,28.9,28.94,28.75,28.79,54200.0,28.9,28.94,28.75,28.79,54200.0
2006-10-23 12:00:00,28.79,28.85,28.73,28.8,56200.0,28.79,28.85,28.73,28.8,56200.0
2006-10-23 12:30:00,28.79,28.82,28.76,28.81,65600.0,28.79,28.82,28.76,28.81,65600.0
2006-10-23 13:00:00,28.8,28.82,28.77,28.79,32800.0,28.8,28.82,28.77,28.79,32800.0
2006-10-23 13:30:00,28.79,28.81,28.74,28.8,73800.0,28.79,28.81,28.74,28.8,73800.0
2006-10-23 14:00:00,28.79,28.81,28.55,28.68,93000.0,28.79,28.81,28.55,28.68,93000.0
2006-10-23 14:30:00,28.68,28.8,28.64,28.75,45600.0,28.68,28.8,28.64,28.75,45600.0
2006-10-23 15:00:00,28.74,28.86,28.73,28.75,42600.0,28.74,28.86,28.73,28.75,42600.0
2006-10-23 15:30:00,28.75,28.83,28.72,28.8,126800.0,28.75,28.83,28.72,28.8,126800.0
2006-10-24 09:30:00,28.8,28.86,28.53,28.6,83600.0,28.8,28.86,28.53,28.6,83600.0
2006-10-24 10:00:00,28.59,28.65,28.56,28.64,75600.0,28.59,28.65,28.56,28.64,75600.0
2006-10-24 10:30:00,28.65,28.65,28.43,28.52,77000.0,28.65,28.65,28.43,28.52,77000.0
2006-10-24 11:00:00,28.52,28.57,28.42,28.53,73800.0,28.52,28.57,28.42,28.53,73800.0
2006-10-24 11:30:00,28.52,28.56,28.45,28.5,47000.0,28.52,28.56,28.45,28.5,47000.0
2006-10-24 12:00:00,28.52,28.59,28.42,28.42,52400.0,28.52,28.59,28.42,28.42,52400.0
2006-10-24 12:30:00,28.5,28.54,28.44,28.46,68200.0,28.5,28.54,28.44,28.46,68200.0
2006-10-24 13:00:00,28.47,28.55,28.44,28.52,46200.0,28.47,28.55,28.44,28.52,46200.0
2006-10-24 13:30:00,28.52,28.57,28.46,28.5,54600.0,28.52,28.57,28.46,28.5,54600.0
2006-10-24 14:00:00,28.5,28.62,28.46,28.55,59000.0,28.5,28.62,28.46,28.55,59000.0
2006-10-24 14:30:00,28.55,28.55,28.48,28.52,35000.0,28.55,28.55,28.48,28.52,35000.0
2006-10-24 15:00:00,28.52,28.6,28.5,28.53,43200.0,28.52,28.6,28.5,28.53,43200.0
2006-10-24 15:30:00,28.53,28.64,28.52,28.61,82200.0,28.53,28.64,28.52,28.61,82200.0
2006-10-25 09:30:00,28.81,29.18,28.72,28.9,183400.0,28.81,29.18,28.72,28.9,183400.0
2006-10-25 10:00:00,28.9,28.93,28.75,28.8,271600.0,28.9,28.93,28.75,28.8,271600.0
2006-10-25 10:30:00,28.84,28.85,28.53,28.6,197400.0,28.84,28.85,28.53,28.6,197400.0
2006-10-25 11:00:00,28.61,28.61,28.5,28.53,126800.0,28.61,28.61,28.5,28.53,126800.0
2006-10-25 11:30:00,28.53,28.59,28.38,28.45,231600.0,28.53,28.59,28.38,28.45,231600.0
2006-10-25 12:00:00,28.44,28.53,28.41,28.48,94800.0,28.44,28.53,28.41,28.48,94800.0
2006-10-25 12:30:00,28.48,28.48,28.32,28.34,375800.0,28.48,28.48,28.32,28.34,375800.0
2006-10-25 13:00:00,28.34,28.39,28.22,28.22,110400.0,28.34,28.39,28.22,28.22,110400.0
2006-10-25 13:30:00,28.21,28.22,27.92,27.98,141600.0,28.21,28.22,27.92,27.98,141600.0
2006-10-25 14:00:00,27.98,28.14,27.84,28.01,262400.0,27.98,28.14,27.84,28.01,262400.0
2006-10-25 14:30:00,28.0,28.51,27.93,28.49,307000.0,28.0,28.51,27.93,28.49,307000.0
2006-10-25 15:00:00,28.48,28.78,28.45,28.75,284800.0,28.48,28.78,28.45,28.75,284800.0
2006-10-25 15:30:00,28.77,29.16,28.74,29.08,595000.0,28.77,29.16,28.74,29.08,595000.0
2006-10-26 09:30:00,32.49,33.45,32.38,32.66,2559600.0,32.49,33.45,32.38,32.66,2559600.0
2006-10-26 10:00:00,32.66,32.85,32.01,32.23,1422800.0,32.66,32.85,32.01,32.23,1422800.0
2006-10-26 10:30:00,32.23,32.7,32.23,32.54,738800.0,32.23,32.7,32.23,32.54,738800.0
2006-10-26 11:00:00,32.54,32.75,32.52,32.64,507800.0,32.54,32.75,32.52,32.64,507800.0
2006-10-26 11:30:00,32.64,33.15,32.62,33.15,427600.0,32.64,33.15,32.62,33.15,427600.0
2006-10-26 12:00:00,33.14,33.16,32.5,32.91,358200.0,33.14,33.16,32.5,32.91,358200.0
2006-10-26 12:30:00,32.89,33.15,32.84,33.05,276200.0,32.89,33.15,32.84,33.05,276200.0
2006-10-26 13:00:00,33.04,33.23,32.82,33.18,257200.0,33.04,33.23,32.82,33.18,257200.0
2006-10-26 13:30:00,33.18,33.5,33.09,33.17,486400.0,33.18,33.5,33.09,33.17,486400.0
2006-10-26 14:00:00,33.17,33.46,33.17,33.35,328600.0,33.17,33.46,33.17,33.35,328600.0
2006-10-26 14:30:00,33.34,33.68,33.34,33.49,545000.0,33.34,33.68,33.34,33.49,545000.0
2006-10-26 15:00:00,33.49,33.54,33.27,33.36,305400.0,33.49,33.54,33.27,33.36,305400.0
2006-10-26 15:30:00,33.35,33.63,33.27,33.31,609200.0,33.35,33.63,33.27,33.31,609200.0
2006-10-27 09:30:00,33.1,33.2,32.65,32.96,336800.0,33.1,33.2,32.65,32.96,336800.0
2006-10-27 10:00:00,32.94,32.99,32.7,32.74,344400.0,32.94,32.99,32.7,32.74,344400.0
2006-10-27 10:30:00,32.71,33.0,32.7,32.95,270800.0,32.71,33.0,32.7,32.95,270800.0
2006-10-27 11:00:00,32.96,32.96,32.77,32.81,108600.0,32.96,32.96,32.77,32.81,108600.0
2006-10-27 11:30:00,32.81,32.88,32.74,32.85,114000.0,32.81,32.88,32.74,32.85,114000.0
2006-10-27 12:00:00,32.85,32.88,32.8,32.84,61400.0,32.85,32.88,32.8,32.84,61400.0
2006-10-27 12:30:00,32.83,32.87,32.77,32.77,60400.0,32.83,32.87,32.77,32.77,60400.0
2006-10-27 13:00:00,32.77,32.96,32.77,32.91,73600.0,32.77,32.96,32.77,32.91,73600.0
2006-10-27 13:30:00,32.89,32.91,32.55,32.55,153800.0,32.89,32.91,32.55,32.55,153800.0
2006-10-27 14:00:00,32.56,32.6,32.31,32.48,203800.0,32.56,32.6,32.31,32.48,203800.0
2006-10-27 14:30:00,32.47,32.72,32.47,32.72,153000.0,32.47,32.72,32.47,32.72,153000.0
2006-10-27 15:00:00,32.71,32.96,32.59,32.95,187800.0,32.71,32.96,32.59,32.95,187800.0
2006-10-27 15:30:00,32.95,33.08,32.81,32.88,322200.0,32.95,33.08,32.81,32.88,322200.0
2006-10-30 09:30:00,32.54,32.93,32.38,32.74,136800.0,32.54,32.93,32.38,32.74,136800.0
2006-10-30 10:00:00,32.71,32.89,32.58,32.75,64000.0,32.71,32.89,32.58,32.75,64000.0
2006-10-30 10:30:00,32.78,32.9,32.73,32.87,72600.0,32.78,32.9,32.73,32.87,72600.0
2006-10-30 11:00:00,32.87,33.3,32.87,33.15,225200.0,32.87,33.3,32.87,33.15,225200.0
2006-10-30 11:30:00,33.15,33.24,33.02,33.1,100200.0,33.15,33.24,33.02,33.1,100200.0
2006-10-30 12:00:00,33.09,33.09,32.75,32.84,88800.0,33.09,33.09,32.75,32.84,88800.0
2006-10-30 12:30:00,32.84,33.07,32.78,33.07,55000.0,32.84,33.07,32.78,33.07,55000.0
2006-10-30 13:00:00,33.07,33.16,32.94,33.04,78000.0,33.07,33.16,32.94,33.04,78000.0
2006-10-30 13:30:00,33.06,33.15,33.04,33.15,48600.0,33.06,33.15,33.04,33.15,48600.0
2006-10-30 14:00:00,33.15,33.18,33.02,33.12,66800.0,33.15,33.18,33.02,33.12,66800.0
2006-10-30 14:30:00,33.1,33.2,33.04,33.07,152600.0,33.1,33.2,33.04,33.07,152600.0
2006-10-30 15:00:00,33.07,33.1,32.85,32.99,143600.0,33.07,33.1,32.85,32.99,143600.0
2006-10-30 15:30:00,32.99,33.13,32.94,33.05,230400.0,32.99,33.13,32.94,33.05,230400.0
2006-10-31 09:30:00,32.98,33.31,32.88,33.13,69600.0,32.98,33.31,32.88,33.13,69600.0
2006-10-31 10:00:00,33.11,33.63,33.09,33.38,234000.0,33.11,33.63,33.09,33.38,234000.0
2006-10-31 10:30:00,33.38,33.48,33.31,33.44,69400.0,33.38,33.48,33.31,33.44,69400.0
2006-10-31 11:00:00,33.45,33.49,33.2,33.25,67000.0,33.45,33.49,33.2,33.25,67000.0
2006-10-31 11:30:00,33.25,33.29,33.03,33.03,72200.0,33.25,33.29,33.03,33.03,72200.0
2006-10-31 12:00:00,33.03,33.12,32.94,33.04,97200.0,33.03,33.12,32.94,33.04,97200.0
2006-10-31 12:30:00,33.04,33.07,32.9,33.01,59000.0,33.04,33.07,32.9,33.01,59000.0
2006-10-31 13:00:00,33.02,33.11,32.95,33.1,58200.0,33.02,33.11,32.95,33.1,58200.0
2006-10-31 13:30:00,33.09,33.19,33.05,33.12,38400.0,33.09,33.19,33.05,33.12,38400.0
2006-10-31 14:00:00,33.13,33.13,33.05,33.07,53800.0,33.13,33.13,33.05,33.07,53800.0
2006-10-31 14:30:00,33.09,33.15,33.08,33.12,67400.0,33.09,33.15,33.08,33.12,67400.0
2006-10-31 15:00:00,33.12,33.15,33.05,33.06,100800.0,33.12,33.15,33.05,33.06,100800.0
2006-10-31 15:30:00,33.06,33.15,33.06,33.09,95400.0,33.06,33.15,33.06,33.09,95400.0
2006-11-01 09:30:00,33.04,33.51,33.01,33.35,190800.0,33.04,33.51,33.01,33.35,190800.0
2006-11-01 10:00:00,33.33,33.46,33.25,33.27,118200.0,33.33,33.46,33.25,33.27,118200.0
2006-11-01 10:30:00,33.27,33.31,33.18,33.18,126800.0,33.27,33.31,33.18,33.18,126800.0
2006-11-01 11:00:00,33.19,33.25,33.16,33.19,73200.0,33.19,33.25,33.16,33.19,73200.0
2006-11-01 11:30:00,33.19,33.22,33.05,33.1,34600.0,33.19,33.22,33.05,33.1,34600.0
2006-11-01 12:00:00,33.1,33.15,32.98,33.04,117800.0,33.1,33.15,32.98,33.04,117800.0
2006-11-01 12:30:00,33.04,33.45,32.91,32.94,129000.0,33.04,33.45,32.91,32.94,129000.0
2006-11-01 13:00:00,32.95,32.97,32.9,32.92,92400.0,32.95,32.97,32.9,32.92,92400.0
2006-11-01 13:30:00,32.93,32.93,32.84,32.91,78600.0,32.93,32.93,32.84,32.91,78600.0
2006-11-01 14:00:00,32.9,32.92,32.69,32.74,205200.0,32.9,32.92,32.69,32.74,205200.0
2006-11-01 14:30:00,32.73,32.81,32.68,32.74,48400.0,32.73,32.81,32.68,32.74,48400.0
2006-11-01 15:00:00,32.71,32.74,32.48,32.51,148200.0,32.71,32.74,32.48,32.51,148200.0
2006-11-01 15:30:00,32.5,32.6,32.32,32.34,207000.0,32.5,32.6,32.32,32.34,207000.0
2006-11-02 09:30:00,32.08,32.15,31.64,31.93,202000.0,32.08,32.15,31.64,31.93,202000.0
2006-11-02 10:00:00,31.93,32.1,31.88,32.09,161000.0,31.93,32.1,31.88,32.09,161000.0
2006-11-02 10:30:00,32.09,32.12,31.91,32.06,117000.0,32.09,32.12,31.91,32.06,117000.0
2006-11-02 11:00:00,32.07,32.37,31.98,32.08,182000.0,32.07,32.37,31.98,32.08,182000.0
2006-11-02 11:30:00,32.09,32.1,31.92,31.97,162000.0,32.09,32.1,31.92,31.97,162000.0
2006-11-02 12:00:00,31.97,32.1,31.94,31.98,74600.0,31.97,32.1,31.94,31.98,74600.0
2006-11-02 12:30:00,31.96,32.01,31.79,31.85,69000.0,31.96,32.01,31.79,31.85,69000.0
2006-11-02 13:00:00,31.83,31.86,31.65,31.86,116800.0,31.83,31.86,31.65,31.86,116800.0
2006-11-02 13:30:00,31.86,31.96,31.83,31.9,51200.0,31.86,31.96,31.83,31.9,51200.0
2006-11-02 14:00:00,31.88,32.05,31.85,32.0,136600.0,31.88,32.05,31.85,32.0,136600.0
2006-11-02 14:30:00,32.0,32.01,31.92,32.0,185200.0,32.0,32.01,31.92,32.0,185200.0
2006-11-02 15:00:00,32.0,32.01,31.75,31.77,149200.0,32.0,32.01,31.75,31.77,149200.0
2006-11-02 15:30:00,31.77,31.8,31.7,31.78,137400.0,31.77,31.8,31.7,31.78,137400.0
2006-11-03 09:30:00,31.78,32.02,31.74,32.02,228200.0,31.78,32.02,31.74,32.02,228200.0
2006-11-03 10:00:00,32.02,32.15,31.99,32.0,159800.0,32.02,32.15,31.99,32.0,159800.0
2006-11-03 10:30:00,32.02,32.12,31.95,32.1,126200.0,32.02,32.12,31.95,32.1,126200.0
2006-11-03 11:00:00,32.12,32.18,31.96,32.06,160200.0,32.12,32.18,31.96,32.06,160200.0
2006-11-03 11:30:00,32.05,32.12,31.97,32.02,56800.0,32.05,32.12,31.97,32.02,56800.0
2006-11-03 12:00:00,32.01,32.07,31.86,31.87,142400.0,32.01,32.07,31.86,31.87,142400.0
2006-11-03 12:30:00,31.87,31.92,31.78,31.89,41800.0,31.87,31.92,31.78,31.89,41800.0
2006-11-03 13:00:00,31.88,32.0,31.83,31.94,50200.0,31.88,32.0,31.83,31.94,50200.0
2006-11-03 13:30:00,31.93,31.96,31.88,31.91,93200.0,31.93,31.96,31.88,31.91,93200.0
2006-11-03 14:00:00,31.91,32.05,31.86,32.04,110600.0,31.91,32.05,31.86,32.04,110600.0
2006-11-03 14:30:00,32.05,32.1,31.99,32.09,50400.0,32.05,32.1,31.99,32.09,50400.0
2006-11-03 15:00:00,32.08,32.08,32.0,32.0,107000.0,32.08,32.08,32.0,32.0,107000.0
2006-11-03 15:30:00,32.0,32.12,31.99,32.1,153200.0,32.0,32.12,31.99,32.1,153200.0
2006-11-06 09:30:00,32.08,32.61,32.04,32.56,135400.0,32.08,32.61,32.04,32.56,135400.0
2006-11-06 10:00:00,32.56,32.96,32.56,32.74,148200.0,32.56,32.96,32.56,32.74,148200.0
2006-11-06 10:30:00,32.72,32.94,32.71,32.77,66600.0,32.72,32.94,32.71,32.77,66600.0
2006-11-06 11:00:00,32.77,32.88,32.76,32.85,48200.0,32.77,32.88,32.76,32.85,48200.0
2006-11-06 11:30:00,32.81,32.92,32.79,32.85,27400.0,32.81,32.92,32.79,32.85,27400.0
2006-11-06 12:00:00,32.88,33.04,32.81,32.81,72400.0,32.88,33.04,32.81,32.81,72400.0
2006-11-06 12:30:00,32.79,32.85,32.72,32.79,84800.0,32.79,32.85,32.72,32.79,84800.0
2006-11-06 13:00:00,32.79,32.84,32.72,32.73,48800.0,32.79,32.84,32.72,32.73,48800.0
2006-11-06 13:30:00,32.73,32.74,32.63,32.66,146200.0,32.73,32.74,32.63,32.66,146200.0
2006-11-06 14:00:00,32.66,32.77,32.63,32.75,31000.0,32.66,32.77,32.63,32.75,31000.0
2006-11-06 14:30:00,32.77,32.87,32.76,32.8,59600.0,32.77,32.87,32.76,32.8,59600.0
2006-11-06 15:00:00,32.8,32.89,32.8,32.87,50400.0,32.8,32.89,32.8,32.87,50400.0
2006-11-06 15:30:00,32.87,33.34,32.81,32.85,152400.0,32.87,33.34,32.81,32.85,152400.0
2006-11-07 09:30:00,32.77,33.38,32.77,33.31,182800.0,32.77,33.38,32.77,33.31,182800.0
2006-11-07 10:00:00,33.35,33.75,33.35,33.62,222800.0,33.35,33.75,33.35,33.62,222800.0
2006-11-07 10:30:00,33.62,33.8,33.62,33.7,159200.0,33.62,33.8,33.62,33.7,159200.0
2006-11-07 11:00:00,33.67,34.02,33.61,34.02,174200.0,33.67,34.02,33.61,34.02,174200.0
2006-11-07 11:30:00,34.02,34.12,33.9,33.99,162200.0,34.02,34.12,33.9,33.99,162200.0
2006-11-07 12:00:00,33.98,34.01,33.83,33.86,72000.0,33.98,34.01,33.83,33.86,72000.0
2006-11-07 12:30:00,33.86,33.99,33.86,33.93,86600.0,33.86,33.99,33.86,33.93,86600.0
2006-11-07 13:00:00,33.94,33.96,33.62,33.69,49000.0,33.94,33.96,33.62,33.69,49000.0
2006-11-07 13:30:00,33.68,33.83,33.61,33.76,77600.0,33.68,33.83,33.61,33.76,77600.0
2006-11-07 14:00:00,33.76,33.82,33.42,33.48,115000.0,33.76,33.82,33.42,33.48,115000.0
2006-11-07 14:30:00,33.49,33.58,33.43,33.53,124800.0,33.49,33.58,33.43,33.53,124800.0
2006-11-07 15:00:00,33.52,33.69,33.42,33.65,128600.0,33.52,33.69,33.42,33.65,128600.0
2006-11-07 15:30:00,33.63,33.72,33.54,33.57,105000.0,33.63,33.72,33.54,33.57,105000.0
2006-11-08 09:30:00,32.56,33.1,32.38,32.7,436800.0,32.56,33.1,32.38,32.7,436800.0
2006-11-08 10:00:00,32.65,33.02,32.63,32.72,169000.0,32.65,33.02,32.63,32.72,169000.0
2006-11-08 10:30:00,32.7,32.76,32.31,32.38,151200.0,32.7,32.76,32.31,32.38,151200.0
2006-11-08 11:00:00,32.36,32.58,32.35,32.58,135800.0,32.36,32.58,32.35,32.58,135800.0
2006-11-08 11:30:00,32.58,32.77,32.58,32.7,96600.0,32.58,32.77,32.58,32.7,96600.0
2006-11-08 12:00:00,32.72,32.73,32.41,32.45,90800.0,32.72,32.73,32.41,32.45,90800.0
2006-11-08 12:30:00,32.46,32.55,32.33,32.41,96000.0,32.46,32.55,32.33,32.41,96000.0
2006-11-08 13:00:00,32.41,32.5,32.34,32.49,84000.0,32.41,32.5,32.34,32.49,84000.0
2006-11-08 13:30:00,32.49,32.74,32.46,32.7,118000.0,32.49,32.74,32.46,32.7,118000.0
2006-11-08 14:00:00,32.71,33.02,32.71,32.85,192600.0,32.71,33.02,32.71,32.85,192600.0
2006-11-08 14:30:00,32.84,33.02,32.82,32.97,135600.0,32.84,33.02,32.82,32.97,135600.0
2006-11-08 15:00:00,32.97,32.99,32.81,32.85,142400.0,32.97,32.99,32.81,32.85,142400.0
2006-11-08 15:30:00,32.85,32.89,32.62,32.74,91600.0,32.85,32.89,32.62,32.74,91600.0
2006-11-09 09:30:00,33.52,34.32,33.26,34.02,860400.0,33.52,34.32,33.26,34.02,860400.0
2006-11-09 10:00:00,34.02,34.6,34.0,34.56,643200.0,34.02,34.6,34.0,34.56,643200.0
2006-11-09 10:30:00,34.52,34.65,34.22,34.38,566000.0,34.52,34.65,34.22,34.38,566000.0
2006-11-09 11:00:00,34.39,34.63,34.37,34.55,175000.0,34.39,34.63,34.37,34.55,175000.0
2006-11-09 11:30:00,34.54,34.7,34.48,34.61,221000.0,34.54,34.7,34.48,34.61,221000.0
2006-11-09 12:00:00,34.62,34.95,34.6,34.95,196000.0,34.62,34.95,34.6,34.95,196000.0
2006-11-09 12:30:00,34.96,35.29,34.92,35.1,489800.0,34.96,35.29,34.92,35.1,489800.0
2006-11-09 13:00:00,35.1,35.1,34.83,34.84,174600.0,35.1,35.1,34.83,34.84,174600.0
2006-11-09 13:30:00,34.83,35.02,34.79,34.81,177600.0,34.83,35.02,34.79,34.81,177600.0
2006-11-09 14:00:00,34.82,34.97,34.61,34.91,157600.0,34.82,34.97,34.61,34.91,157600.0
2006-11-09 14:30:00,34.92,34.92,34.56,34.69,235600.0,34.92,34.92,34.56,34.69,235600.0
2006-11-09 15:00:00,34.69,34.69,34.31,34.49,249200.0,34.69,34.69,34.31,34.49,249200.0
2006-11-09 15:30:00,34.48,34.51,34.17,34.17,355000.0,34.48,34.51,34.17,34.17,355000.0
2006-11-10 09:30:00,33.5,33.68,33.01,33.24,561400.0,33.5,33.68,33.01,33.24,561400.0
2006-11-10 10:00:00,33.25,33.5,33.19,33.2,186400.0,33.25,33.5,33.19,33.2,186400.0
2006-11-10 10:30:00,33.21,33.31,33.1,33.22,158800.0,33.21,33.31,33.1,33.22,158800.0
2006-11-10 11:00:00,33.22,33.24,33.0,33.15,115600.0,33.22,33.24,33.0,33.15,115600.0
2006-11-10 11:30:00,33.15,33.37,33.13,33.35,92000.0,33.15,33.37,33.13,33.35,92000.0
2006-11-10 12:00:00,33.33,33.33,33.23,33.31,57400.0,33.33,33.33,33.23,33.31,57400.0
2006-11-10 12:30:00,33.31,33.32,33.27,33.3,40800.0,33.31,33.32,33.27,33.3,40800.0
2006-11-10 13:00:00,33.29,33.29,33.16,33.18,54400.0,33.29,33.29,33.16,33.18,54400.0
2006-11-10 13:30:00,33.18,33.19,33.04,33.04,85600.0,33.18,33.19,33.04,33.04,85600.0
2006-11-10 14:00:00,33.06,33.29,33.02,33.27,82600.0,33.06,33.29,33.02,33.27,82600.0
2006-11-10 14:30:00,33.27,33.28,33.22,33.27,75400.0,33.27,33.28,33.22,33.27,75400.0
2006-11-10 15:00:00,33.27,33.38,33.26,33.35,112000.0,33.27,33.38,33.26,33.35,112000.0
2006-11-10 15:30:00,33.35,33.38,33.18,33.24,236800.0,33.35,33.38,33.18,33.24,236800.0
2006-11-13 09:30:00,33.33,34.2,33.33,33.89,201600.0,33.33,34.2,33.33,33.89,201600.0
2006-11-13 10:00:00,33.83,34.04,33.62,33.72,97000.0,33.83,34.04,33.62,33.72,97000.0
2006-11-13 10:30:00,33.73,33.79,33.63,33.7,63400.0,33.73,33.79,33.63,33.7,63400.0
2006-11-13 11:00:00,33.69,33.94,33.63,33.63,87800.0,33.69,33.94,33.63,33.63,87800.0
2006-11-13 11:30:00,33.62,33.72,33.46,33.59,128800.0,33.62,33.72,33.46,33.59,128800.0
2006-11-13 12:00:00,33.57,33.59,33.53,33.57,73800.0,33.57,33.59,33.53,33.57,73800.0
2006-11-13 12:30:00,33.58,33.59,33.53,33.54,90200.0,33.58,33.59,33.53,33.54,90200.0
2006-11-13 13:00:00,33.54,33.6,33.54,33.59,49600.0,33.54,33.6,33.54,33.59,49600.0
2006-11-13 13:30:00,33.58,33.7,33.56,33.6,53400.0,33.58,33.7,33.56,33.6,53400.0
2006-11-13 14:00:00,33.62,33.77,33.62,33.77,55600.0,33.62,33.77,33.62,33.77,55600.0
2006-11-13 14:30:00,33.77,33.93,33.73,33.88,66200.0,33.77,33.93,33.73,33.88,66200.0
2006-11-13 15:00:00,33.87,33.87,33.71,33.77,68000.0,33.87,33.87,33.71,33.77,68000.0
2006-11-13 15:30:00,33.77,33.78,33.62,33.76,143800.0,33.77,33.78,33.62,33.76,143800.0
2006-11-14 09:30:00,34.52,35.01,34.5,34.64,406800.0,34.52,35.01,34.5,34.64,406800.0
2006-11-14 10:00:00,34.65,35.18,34.62,34.95,426800.0,34.65,35.18,34.62,34.95,426800.0
2006-11-14 10:30:00,34.95,35.1,34.8,34.9,382400.0,34.95,35.1,34.8,34.9,382400.0
2006-11-14 11:00:00,34.91,34.95,34.75,34.92,202200.0,34.91,34.95,34.75,34.92,202200.0
2006-11-14 11:30:00,34.92,34.94,34.83,34.93,86400.0,34.92,34.94,34.83,34.93,86400.0
2006-11-14 12:00:00,34.91,34.91,34.82,34.83,60000.0,34.91,34.91,34.82,34.83,60000.0
2006-11-14 12:30:00,34.83,35.12,34.83,35.1,95000.0,34.83,35.12,34.83,35.1,95000.0
2006-11-14 13:00:00,35.1,35.31,35.06,35.31,182000.0,35.1,35.31,35.06,35.31,182000.0
2006-11-14 13:30:00,35.32,35.44,35.27,35.3,176000.0,35.32,35.44,35.27,35.3,176000.0
2006-11-14 14:00:00,35.3,35.55,35.3,35.38,196400.0,35.3,35.55,35.3,35.38,196400.0
2006-11-14 14:30:00,35.37,35.62,35.32,35.55,215600.0,35.37,35.62,35.32,35.55,215600.0
2006-11-14 15:00:00,35.55,36.18,35.52,36.17,551800.0,35.55,36.18,35.52,36.17,551800.0
2006-11-14 15:30:00,36.17,36.27,35.88,36.04,740800.0,36.17,36.27,35.88,36.04,740800.0
2006-11-15 09:30:00,35.92,36.09,35.6,35.83,275400.0,35.92,36.09,35.6,35.83,275400.0
2006-11-15 10:00:00,35.87,36.21,35.81,36.02,226800.0,35.87,36.21,35.81,36.02,226800.0
2006-11-15 10:30:00,36.01,36.1,35.98,36.09,140600.0,36.01,36.1,35.98,36.09,140600.0
2006-11-15 11:00:00,36.08,36.22,36.04,36.15,234800.0,36.08,36.22,36.04,36.15,234800.0
2006-11-15 11:30:00,36.12,36.5,36.1,36.47,201800.0,36.12,36.5,36.1,36.47,201800.0
2006-11-15 12:00:00,36.47,36.5,36.37,36.37,111000.0,36.47,36.5,36.37,36.37,111000.0
2006-11-15 12:30:00,36.38,36.49,36.37,36.45,81200.0,36.38,36.49,36.37,36.45,81200.0
2006-11-15 13:00:00,36.44,36.62,36.44,36.47,198600.0,36.44,36.62,36.44,36.47,198600.0
2006-11-15 13:30:00,36.48,36.51,36.39,36.46,143200.0,36.48,36.51,36.39,36.46,143200.0
2006-11-15 14:00:00,36.45,36.48,36.17,36.21,300200.0,36.45,36.48,36.17,36.21,300200.0
2006-11-15 14:30:00,36.18,36.21,36.0,36.05,283000.0,36.18,36.21,36.0,36.05,283000.0
2006-11-15 15:00:00,36.05,36.28,35.99,36.15,367200.0,36.05,36.28,35.99,36.15,367200.0
2006-11-15 15:30:00,36.15,36.38,36.13,36.34,296800.0,36.15,36.38,36.13,36.34,296800.0
2006-11-16 09:30:00,36.02,36.25,35.76,35.98,412400.0,36.02,36.25,35.76,35.98,412400.0
2006-11-16 10:00:00,35.97,36.08,35.85,35.93,107800.0,35.97,36.08,35.85,35.93,107800.0
2006-11-16 10:30:00,35.93,36.01,35.78,35.86,191200.0,35.93,36.01,35.78,35.86,191200.0
2006-11-16 11:00:00,35.88,35.88,35.65,35.7,172600.0,35.88,35.88,35.65,35.7,172600.0
2006-11-16 11:30:00,35.7,35.76,35.48,35.55,183600.0,35.7,35.76,35.48,35.55,183600.0
2006-11-16 12:00:00,35.54,35.67,35.44,35.55,154200.0,35.54,35.67,35.44,35.55,154200.0
2006-11-16 12:30:00,35.56,35.63,35.48,35.55,130800.0,35.56,35.63,35.48,35.55,130800.0
2006-11-16 13:00:00,35.56,35.74,35.51,35.74,83200.0,35.56,35.74,35.51,35.74,83200.0
2006-11-16 13:30:00,35.75,36.02,35.72,35.95,261600.0,35.75,36.02,35.72,35.95,261600.0
2006-11-16 14:00:00,35.95,35.99,35.83,35.88,97800.0,35.95,35.99,35.83,35.88,97800.0
2006-11-16 14:30:00,35.88,35.96,35.82,35.86,75800.0,35.88,35.96,35.82,35.86,75800.0
2006-11-16 15:00:00,35.87,36.1,35.81,36.04,136200.0,35.87,36.1,35.81,36.04,136200.0
2006-11-16 15:30:00,36.04,36.06,35.9,36.01,139400.0,36.04,36.06,35.9,36.01,139400.0
2006-11-17 09:30:00,35.98,35.98,35.6,35.8,77200.0,35.98,35.98,35.6,35.8,77200.0
2006-11-17 10:00:00,35.79,35.88,35.71,35.77,73800.0,35.79,35.88,35.71,35.77,73800.0
2006-11-17 10:30:00,35.76,35.83,35.55,35.74,98600.0,35.76,35.83,35.55,35.74,98600.0
2006-11-17 11:00:00,35.77,35.79,35.61,35.75,73000.0,35.77,35.79,35.61,35.75,73000.0
2006-11-17 11:30:00,35.76,35.79,35.68,35.74,35400.0,35.76,35.79,35.68,35.74,35400.0
2006-11-17 12:00:00,35.72,35.94,35.65,35.94,75400.0,35.72,35.94,35.65,35.94,75400.0
2006-11-17 12:30:00,35.91,36.06,35.9,35.99,62200.0,35.91,36.06,35.9,35.99,62200.0
2006-11-17 13:00:00,35.98,36.02,35.74,35.8,67200.0,35.98,36.02,35.74,35.8,67200.0
2006-11-17 13:30:00,35.79,35.81,35.72,35.77,43400.0,35.79,35.81,35.72,35.77,43400.0
2006-11-17 14:00:00,35.77,35.87,35.72,35.85,41400.0,35.77,35.87,35.72,35.85,41400.0
2006-11-17 14:30:00,35.83,35.95,35.83,35.88,24000.0,35.83,35.95,35.83,35.88,24000.0
2006-11-17 15:00:00,35.88,35.94,35.82,35.84,67000.0,35.88,35.94,35.82,35.84,67000.0
2006-11-17 15:30:00,35.85,35.91,35.76,35.87,97800.0,35.85,35.91,35.76,35.87,97800.0
2006-11-20 09:30:00,35.91,36.33,35.91,36.29,173200.0,35.91,36.33,35.91,36.29,173200.0
2006-11-20 10:00:00,36.3,36.46,35.93,36.1,206800.0,36.3,36.46,35.93,36.1,206800.0
2006-11-20 10:30:00,36.1,36.13,35.95,35.98,99400.0,36.1,36.13,35.95,35.98,99400.0
2006-11-20 11:00:00,35.99,36.17,35.95,36.15,50200.0,35.99,36.17,35.95,36.15,50200.0
2006-11-20 11:30:00,36.16,36.22,36.08,36.15,36000.0,36.16,36.22,36.08,36.15,36000.0
2006-11-20 12:00:00,36.15,36.31,36.1,36.27,104400.0,36.15,36.31,36.1,36.27,104400.0
2006-11-20 12:30:00,36.29,36.29,36.12,36.23,60200.0,36.29,36.29,36.12,36.23,60200.0
2006-11-20 13:00:00,36.24,36.41,36.19,36.35,63800.0,36.24,36.41,36.19,36.35,63800.0
2006-11-20 13:30:00,36.36,36.4,36.25,36.33,72600.0,36.36,36.4,36.25,36.33,72600.0
2006-11-20 14:00:00,36.32,36.4,36.05,36.12,77000.0,36.32,36.4,36.05,36.12,77000.0
2006-11-20 14:30:00,36.08,36.32,36.08,36.24,65200.0,36.08,36.32,36.08,36.24,65200.0
2006-11-20 15:00:00,36.26,36.35,36.23,36.34,93200.0,36.26,36.35,36.23,36.34,93200.0
2006-11-20 15:30:00,36.35,36.4,36.25,36.35,103600.0,36.35,36.4,36.25,36.35,103600.0
2006-11-21 09:30:00,36.41,36.82,36.23,36.39,184000.0,36.41,36.82,36.23,36.39,184000.0
2006-11-21 10:00:00,36.41,36.51,36.27,36.28,57000.0,36.41,36.51,36.27,36.28,57000.0
2006-11-21 10:30:00,36.27,36.41,36.19,36.31,79400.0,36.27,36.41,36.19,36.31,79400.0
2006-11-21 11:00:00,36.3,36.35,36.12,36.3,94200.0,36.3,36.35,36.12,36.3,94200.0
2006-11-21 11:30:00,36.26,36.26,36.04,36.09,82600.0,36.26,36.26,36.04,36.09,82600.0
2006-11-21 12:00:00,36.1,36.38,36.1,36.38,124200.0,36.1,36.38,36.1,36.38,124200.0
2006-11-21 12:30:00,36.38,36.41,36.33,36.37,51200.0,36.38,36.41,36.33,36.37,51200.0
2006-11-21 13:00:00,36.4,36.5,36.35,36.5,50400.0,36.4,36.5,36.35,36.5,50400.0
2006-11-21 13:30:00,36.48,36.63,36.44,36.6,104600.0,36.48,36.63,36.44,36.6,104600.0
2006-11-21 14:00:00,36.6,36.6,36.46,36.52,94000.0,36.6,36.6,36.46,36.52,94000.0
2006-11-21 14:30:00,36.52,36.6,36.43,36.56,57600.0,36.52,36.6,36.43,36.56,57600.0
2006-11-21 15:00:00,36.56,36.6,36.5,36.59,96600.0,36.56,36.6,36.5,36.59,96600.0
2006-11-21 15:30:00,36.59,36.7,36.5,36.7,99400.0,36.59,36.7,36.5,36.7,99400.0
2006-11-22 09:30:00,36.73,37.3,36.73,37.02,291600.0,36.73,37.3,36.73,37.02,291600.0
2006-11-22 10:00:00,37.04,37.12,36.76,37.04,209000.0,37.04,37.12,36.76,37.04,209000.0
2006-11-22 10:30:00,37.0,37.1,36.94,37.01,67200.0,37.0,37.1,36.94,37.01,67200.0
2006-11-22 11:00:00,37.02,37.02,36.9,36.94,51000.0,37.02,37.02,36.9,36.94,51000.0
2006-11-22 11:30:00,36.93,36.95,36.85,36.85,31200.0,36.93,36.95,36.85,36.85,31200.0
2006-11-22 12:00:00,36.85,36.94,36.85,36.89,30200.0,36.85,36.94,36.85,36.89,30200.0
2006-11-22 12:30:00,36.88,36.9,36.88,36.89,18000.0,36.88,36.9,36.88,36.89,18000.0
2006-11-22 13:00:00,36.88,36.9,36.85,36.85,21200.0,36.88,36.9,36.85,36.85,21200.0
2006-11-22 13:30:00,36.87,37.11,36.85,37.1,47600.0,36.87,37.11,36.85,37.1,47600.0
2006-11-22 14:00:00,37.09,37.2,37.06,37.17,42400.0,37.09,37.2,37.06,37.17,42400.0
2006-11-22 14:30:00,37.17,37.2,37.08,37.08,54000.0,37.17,37.2,37.08,37.08,54000.0
2006-11-22 15:00:00,37.08,37.13,37.03,37.05,40200.0,37.08,37.13,37.03,37.05,40200.0
2006-11-22 15:30:00,37.04,37.09,36.99,37.09,95600.0,37.04,37.09,36.99,37.09,95600.0
2006-11-24 09:30:00,36.66,37.06,36.52,36.85,107200.0,36.66,37.06,36.52,36.85,107200.0
2006-11-24 10:00:00,36.85,36.87,36.6,36.69,94400.0,36.85,36.87,36.6,36.69,94400.0
2006-11-24 10:30:00,36.69,37.0,36.66,36.98,49200.0,36.69,37.0,36.66,36.98,49200.0
2006-11-24 11:00:00,36.97,36.97,36.68,36.75,47000.0,36.97,36.97,36.68,36.75,47000.0
2006-11-24 11:30:00,36.77,36.77,36.52,36.58,60800.0,36.77,36.77,36.52,36.58,60800.0
2006-11-24 12:00:00,36.59,36.68,36.58,36.6,47800.0,36.59,36.68,36.58,36.6,47800.0
2006-11-24 12:30:00,36.63,36.65,36.38,36.54,138000.0,36.63,36.65,36.38,36.54,138000.0
2006-11-27 09:30:00,37.31,38.08,37.19,37.77,677400.0,37.31,38.08,37.19,37.77,677400.0
2006-11-27 10:00:00,37.77,37.77,37.28,37.34,359200.0,37.77,37.77,37.28,37.34,359200.0
2006-11-27 10:30:00,37.34,37.4,36.77,37.21,292000.0,37.34,37.4,36.77,37.21,292000.0
2006-11-27 11:00:00,37.23,37.47,37.21,37.4,292800.0,37.23,37.47,37.21,37.4,292800.0
2006-11-27 11:30:00,37.41,37.62,37.08,37.18,316600.0,37.41,37.62,37.08,37.18,316600.0
2006-11-27 12:00:00,37.18,37.23,36.96,37.16,125600.0,37.18,37.23,36.96,37.16,125600.0
2006-11-27 12:30:00,37.14,37.16,36.75,36.77,210200.0,37.14,37.16,36.75,36.77,210200.0
2006-11-27 13:00:00,36.77,36.81,36.51,36.7,128200.0,36.77,36.81,36.51,36.7,128200.0
2006-11-27 13:30:00,36.72,36.97,36.71,36.8,127000.0,36.72,36.97,36.71,36.8,127000.0
2006-11-27 14:00:00,36.8,36.88,36.74,36.8,108800.0,36.8,36.88,36.74,36.8,108800.0
2006-11-27 14:30:00,36.79,36.85,36.63,36.66,94000.0,36.79,36.85,36.63,36.66,94000.0
2006-11-27 15:00:00,36.65,36.73,36.28,36.33,242600.0,36.65,36.73,36.28,36.33,242600.0
2006-11-27 15:30:00,36.35,36.55,36.3,36.33,230400.0,36.35,36.55,36.3,36.33,230400.0
2006-11-28 09:30:00,36.32,36.32,35.42,35.76,317600.0,36.32,36.32,35.42,35.76,317600.0
2006-11-28 10:00:00,35.79,36.65,35.77,36.65,278000.0,35.79,36.65,35.77,36.65,278000.0
2006-11-28 10:30:00,36.64,36.95,36.4,36.48,300400.0,36.64,36.95,36.4,36.48,300400.0
2006-11-28 11:00:00,36.51,36.74,36.47,36.67,62400.0,36.51,36.74,36.47,36.67,62400.0
2006-11-28 11:30:00,36.69,36.77,36.59,36.62,65000.0,36.69,36.77,36.59,36.62,65000.0
2006-11-28 12:00:00,36.62,36.8,36.59,36.76,82600.0,36.62,36.8,36.59,36.76,82600.0
2006-11-28 12:30:00,36.76,36.76,36.47,36.48,101600.0,36.76,36.76,36.47,36.48,101600.0
2006-11-28 13:00:00,36.48,36.65,36.45,36.5,128200.0,36.48,36.65,36.45,36.5,128200.0
2006-11-28 13:30:00,36.49,36.52,36.42,36.42,56600.0,36.49,36.52,36.42,36.42,56600.0
2006-11-28 14:00:00,36.43,36.5,36.3,36.5,108600.0,36.43,36.5,36.3,36.5,108600.0
2006-11-28 14:30:00,36.5,36.63,36.48,36.52,61600.0,36.5,36.63,36.48,36.52,61600.0
2006-11-28 15:00:00,36.57,36.85,36.54,36.84,119400.0,36.57,36.85,36.54,36.84,119400.0
2006-11-28 15:30:00,36.83,36.95,36.66,36.77,216000.0,36.83,36.95,36.66,36.77,216000.0
2006-11-29 09:30:00,37.12,38.25,37.07,37.82,607400.0,37.12,38.25,37.07,37.82,607400.0
2006-11-29 10:00:00,37.81,37.99,37.4,37.57,202400.0,37.81,37.99,37.4,37.57,202400.0
2006-11-29 10:30:00,37.6,37.6,37.35,37.38,172000.0,37.6,37.6,37.35,37.38,172000.0
2006-11-29 11:00:00,37.38,37.55,37.38,37.42,73600.0,37.38,37.55,37.38,37.42,73600.0
2006-11-29 11:30:00,37.42,37.5,37.15,37.43,87600.0,37.42,37.5,37.15,37.43,87600.0
2006-11-29 12:00:00,37.45,37.46,37.35,37.35,46200.0,37.45,37.46,37.35,37.35,46200.0
2006-11-29 12:30:00,37.34,37.38,37.02,37.34,119000.0,37.34,37.38,37.02,37.34,119000.0
2006-11-29 13:00:00,37.35,37.36,37.18,37.23,108000.0,37.35,37.36,37.18,37.23,108000.0
2006-11-29 13:30:00,37.22,37.27,37.13,37.21,81000.0,37.22,37.27,37.13,37.21,81000.0
2006-11-29 14:00:00,37.23,37.24,37.15,37.24,60800.0,37.23,37.24,37.15,37.24,60800.0
2006-11-29 14:30:00,37.22,37.31,37.2,37.27,108800.0,37.22,37.31,37.2,37.27,108800.0
2006-11-29 15:00:00,37.27,37.37,37.21,37.32,119400.0,37.27,37.37,37.21,37.32,119400.0
2006-11-29 15:30:00,37.33,37.51,37.27,37.47,301000.0,37.33,37.51,37.27,37.47,301000.0
2006-11-30 09:30:00,37.63,37.98,36.95,37.33,248200.0,37.63,37.98,36.95,37.33,248200.0
2006-11-30 10:00:00,37.31,37.31,36.8,36.92,152000.0,37.31,37.31,36.8,36.92,152000.0
2006-11-30 10:30:00,36.94,37.52,36.85,37.38,112800.0,36.94,37.52,36.85,37.38,112800.0
2006-11-30 11:00:00,37.38,37.66,37.27,37.38,91800.0,37.38,37.66,37.27,37.38,91800.0
2006-11-30 11:30:00,37.45,37.55,37.36,37.46,52200.0,37.45,37.55,37.36,37.46,52200.0
2006-11-30 12:00:00,37.48,37.58,37.46,37.58,87200.0,37.48,37.58,37.46,37.58,87200.0
2006-11-30 12:30:00,37.58,37.7,37.53,37.6,99600.0,37.58,37.7,37.53,37.6,99600.0
2006-11-30 13:00:00,37.62,37.79,37.59,37.65,91200.0,37.62,37.79,37.59,37.65,91200.0
2006-11-30 13:30:00,37.64,37.74,37.53,37.53,81800.0,37.64,37.74,37.53,37.53,81800.0
2006-11-30 14:00:00,37.54,37.7,37.54,37.66,67400.0,37.54,37.7,37.54,37.66,67400.0
2006-11-30 14:30:00,37.63,37.7,37.58,37.63,37000.0,37.63,37.7,37.58,37.63,37000.0
2006-11-30 15:00:00,37.63,37.65,37.34,37.5,156600.0,37.63,37.65,37.34,37.5,156600.0
2006-11-30 15:30:00,37.48,37.51,37.3,37.35,126200.0,37.48,37.51,37.3,37.35,126200.0
2006-12-01 09:30:00,36.9,37.54,36.66,36.92,346400.0,36.9,37.54,36.66,36.92,346400.0
2006-12-01 10:00:00,36.9,36.97,36.64,36.67,230800.0,36.9,36.97,36.64,36.67,230800.0
2006-12-01 10:30:00,36.63,36.67,36.46,36.6,175600.0,36.63,36.67,36.46,36.6,175600.0
2006-12-01 11:00:00,36.62,36.88,36.57,36.82,92800.0,36.62,36.88,36.57,36.82,92800.0
2006-12-01 11:30:00,36.84,37.07,36.79,37.07,73600.0,36.84,37.07,36.79,37.07,73600.0
2006-12-01 12:00:00,37.06,37.12,36.8,36.8,76400.0,37.06,37.12,36.8,36.8,76400.0
2006-12-01 12:30:00,36.82,36.82,36.62,36.68,77800.0,36.82,36.82,36.62,36.68,77800.0
2006-12-01 13:00:00,36.69,36.85,36.52,36.63,98600.0,36.69,36.85,36.52,36.63,98600.0
2006-12-01 13:30:00,36.66,36.72,36.52,36.62,123800.0,36.66,36.72,36.52,36.62,123800.0
2006-12-01 14:00:00,36.63,36.81,36.55,36.66,70400.0,36.63,36.81,36.55,36.66,70400.0
2006-12-01 14:30:00,36.68,36.77,36.56,36.65,102400.0,36.68,36.77,36.56,36.65,102400.0
2006-12-01 15:00:00,36.67,36.98,36.67,36.9,161400.0,36.67,36.98,36.67,36.9,161400.0
2006-12-01 15:30:00,36.9,37.19,36.88,36.99,157600.0,36.9,37.19,36.88,36.99,157600.0
2006-12-04 09:30:00,37.02,37.5,36.82,36.87,99400.0,37.02,37.5,36.82,36.87,99400.0
2006-12-04 10:00:00,36.83,37.3,36.83,37.28,49200.0,36.83,37.3,36.83,37.28,49200.0
2006-12-04 10:30:00,37.31,37.32,37.02,37.32,40400.0,37.31,37.32,37.02,37.32,40400.0
2006-12-04 11:00:00,37.32,37.43,37.22,37.31,106600.0,37.32,37.43,37.22,37.31,106600.0
2006-12-04 11:30:00,37.33,37.33,37.19,37.19,34400.0,37.33,37.33,37.19,37.19,34400.0
2006-12-04 12:00:00,37.19,37.24,37.17,37.17,33000.0,37.19,37.24,37.17,37.17,33000.0
2006-12-04 12:30:00,37.17,37.3,37.13,37.3,21000.0,37.17,37.3,37.13,37.3,21000.0
2006-12-04 13:00:00,37.3,37.36,37.22,37.22,23400.0,37.3,37.36,37.22,37.22,23400.0
2006-12-04 13:30:00,37.24,37.4,37.24,37.34,44600.0,37.24,37.4,37.24,37.34,44600.0
2006-12-04 14:00:00,37.34,37.35,37.27,37.29,25400.0,37.34,37.35,37.27,37.29,25400.0
2006-12-04 14:30:00,37.29,37.34,37.25,37.33,57600.0,37.29,37.34,37.25,37.33,57600.0
2006-12-04 15:00:00,37.33,37.38,37.31,37.33,75400.0,37.33,37.38,37.31,37.33,75400.0
2006-12-04 15:30:00,37.31,37.5,37.27,37.48,154600.0,37.31,37.5,37.27,37.48,154600.0
2006-12-05 09:30:00,37.5,37.71,37.16,37.24,130600.0,37.5,37.71,37.16,37.24,130600.0
2006-12-05 10:00:00,37.24,37.5,37.24,37.34,65600.0,37.24,37.5,37.24,37.34,65600.0
2006-12-05 10:30:00,37.37,37.41,37.21,37.26,45600.0,37.37,37.41,37.21,37.26,45600.0
2006-12-05 11:00:00,37.26,37.27,37.2,37.24,27400.0,37.26,37.27,37.2,37.24,27400.0
2006-12-05 11:30:00,37.24,37.25,37.16,37.17,23600.0,37.24,37.25,37.16,37.17,23600.0
2006-12-05 12:00:00,37.15,37.19,37.12,37.16,19800.0,37.15,37.19,37.12,37.16,19800.0
2006-12-05 12:30:00,37.16,37.23,37.13,37.17,17200.0,37.16,37.23,37.13,37.17,17200.0
2006-12-05 13:00:00,37.21,37.21,37.13,37.16,12600.0,37.21,37.21,37.13,37.16,12600.0
2006-12-05 13:30:00,37.16,37.24,37.15,37.18,17200.0,37.16,37.24,37.15,37.18,17200.0
2006-12-05 14:00:00,37.18,37.25,37.15,37.24,25800.0,37.18,37.25,37.15,37.24,25800.0
2006-12-05 14:30:00,37.25,37.35,37.24,37.29,21400.0,37.25,37.35,37.24,37.29,21400.0
2006-12-05 15:00:00,37.3,37.36,37.27,37.34,35600.0,37.3,37.36,37.27,37.34,35600.0
2006-12-05 15:30:00,37.33,37.33,37.22,37.25,61600.0,37.33,37.33,37.22,37.25,61600.0
2006-12-06 09:30:00,37.18,37.19,36.81,36.96,66400.0,37.18,37.19,36.81,36.96,66400.0
2006-12-06 10:00:00,36.95,37.25,36.79,37.23,63000.0,36.95,37.25,36.79,37.23,63000.0
2006-12-06 10:30:00,37.22,37.28,37.01,37.04,77600.0,37.22,37.28,37.01,37.04,77600.0
2006-12-06 11:00:00,37.04,37.08,36.98,37.04,39800.0,37.04,37.08,36.98,37.04,39800.0
2006-12-06 11:30:00,37.02,37.04,36.83,36.88,49000.0,37.02,37.04,36.83,36.88,49000.0
2006-12-06 12:00:00,36.88,36.88,36.73,36.85,52400.0,36.88,36.88,36.73,36.85,52400.0
2006-12-06 12:30:00,36.84,36.97,36.77,36.93,58000.0,36.84,36.97,36.77,36.93,58000.0
2006-12-06 13:00:00,36.94,36.96,36.9,36.92,22400.0,36.94,36.96,36.9,36.92,22400.0
2006-12-06 13:30:00,36.91,36.91,36.71,36.75,77800.0,36.91,36.91,36.71,36.75,77800.0
2006-12-06 14:00:00,36.75,36.75,36.61,36.61,121000.0,36.75,36.75,36.61,36.61,121000.0
2006-12-06 14:30:00,36.63,36.83,36.63,36.79,43000.0,36.63,36.83,36.63,36.79,43000.0
2006-12-06 15:00:00,36.78,36.79,36.54,36.63,112400.0,36.78,36.79,36.54,36.63,112400.0
2006-12-06 15:30:00,36.65,36.76,36.56,36.72,93600.0,36.65,36.76,36.56,36.72,93600.0
2006-12-07 09:30:00,36.7,37.04,36.42,36.6,208400.0,36.7,37.04,36.42,36.6,208400.0
2006-12-07 10:00:00,36.6,36.62,36.36,36.46,112600.0,36.6,36.62,36.36,36.46,112600.0
2006-12-07 10:30:00,36.43,36.49,36.05,36.29,76200.0,36.43,36.49,36.05,36.29,76200.0
2006-12-07 11:00:00,36.31,36.51,36.29,36.49,84600.0,36.31,36.51,36.29,36.49,84600.0
2006-12-07 11:30:00,36.49,36.56,36.42,36.52,49000.0,36.49,36.56,36.42,36.52,49000.0
2006-12-07 12:00:00,36.51,36.6,36.45,36.49,45000.0,36.51,36.6,36.45,36.49,45000.0
2006-12-07 12:30:00,36.49,36.52,36.43,36.52,62800.0,36.49,36.52,36.43,36.52,62800.0
2006-12-07 13:00:00,36.49,36.54,36.47,36.53,34600.0,36.49,36.54,36.47,36.53,34600.0
2006-12-07 13:30:00,36.54,36.56,36.51,36.52,23400.0,36.54,36.56,36.51,36.52,23400.0
2006-12-07 14:00:00,36.52,36.54,36.5,36.52,89400.0,36.52,36.54,36.5,36.52,89400.0
2006-12-07 14:30:00,36.52,36.54,36.33,36.38,104600.0,36.52,36.54,36.33,36.38,104600.0
2006-12-07 15:00:00,36.38,36.38,36.13,36.33,133000.0,36.38,36.38,36.13,36.33,133000.0
2006-12-07 15:30:00,36.33,36.47,36.33,36.43,124400.0,36.33,36.47,36.33,36.43,124400.0
2006-12-08 09:30:00,36.28,36.49,35.83,36.16,255600.0,36.28,36.49,35.83,36.16,255600.0
2006-12-08 10:00:00,36.17,36.24,35.9,36.2,87200.0,36.17,36.24,35.9,36.2,87200.0
2006-12-08 10:30:00,36.18,36.45,36.1,36.41,106000.0,36.18,36.45,36.1,36.41,106000.0
2006-12-08 11:00:00,36.42,36.86,36.42,36.85,228400.0,36.42,36.86,36.42,36.85,228400.0
2006-12-08 11:30:00,36.85,36.99,36.8,36.82,73800.0,36.85,36.99,36.8,36.82,73800.0
2006-12-08 12:00:00,36.76,36.85,36.76,36.83,42600.0,36.76,36.85,36.76,36.83,42600.0
2006-12-08 12:30:00,36.82,37.0,36.81,36.89,69000.0,36.82,37.0,36.81,36.89,69000.0
2006-12-08 13:00:00,36.88,37.85,36.85,37.76,460600.0,36.88,37.85,36.85,37.76,460600.0
2006-12-08 13:30:00,37.75,37.84,37.5,37.7,288400.0,37.75,37.84,37.5,37.7,288400.0
2006-12-08 14:00:00,37.74,38.23,37.74,38.15,439000.0,37.74,38.23,37.74,38.15,439000.0
2006-12-08 14:30:00,38.15,38.87,38.12,38.77,481000.0,38.15,38.87,38.12,38.77,481000.0
2006-12-08 15:00:00,38.77,38.79,38.15,38.18,512000.0,38.77,38.79,38.15,38.18,512000.0
2006-12-08 15:30:00,38.18,38.23,37.93,38.0,453000.0,38.18,38.23,37.93,38.0,453000.0
2006-12-11 09:30:00,37.86,38.09,37.48,38.05,159600.0,37.86,38.09,37.48,38.05,159600.0
2006-12-11 10:00:00,38.09,38.13,37.66,37.88,147600.0,38.09,38.13,37.66,37.88,147600.0
2006-12-11 10:30:00,37.92,38.17,37.82,37.85,192600.0,37.92,38.17,37.82,37.85,192600.0
2006-12-11 11:00:00,37.87,37.94,37.82,37.82,51200.0,37.87,37.94,37.82,37.82,51200.0
2006-12-11 11:30:00,37.83,37.84,37.63,37.63,64800.0,37.83,37.84,37.63,37.63,64800.0
2006-12-11 12:00:00,37.63,37.68,37.44,37.46,85000.0,37.63,37.68,37.44,37.46,85000.0
2006-12-11 12:30:00,37.47,37.53,37.32,37.51,66000.0,37.47,37.53,37.32,37.51,66000.0
2006-12-11 13:00:00,37.49,37.72,37.47,37.62,46200.0,37.49,37.72,37.47,37.62,46200.0
2006-12-11 13:30:00,37.63,37.65,37.61,37.63,34200.0,37.63,37.65,37.61,37.63,34200.0
2006-12-11 14:00:00,37.63,37.66,37.47,37.49,54200.0,37.63,37.66,37.47,37.49,54200.0
2006-12-11 14:30:00,37.49,37.6,37.49,37.58,100200.0,37.49,37.6,37.49,37.58,100200.0
2006-12-11 15:00:00,37.58,37.58,37.44,37.45,95600.0,37.58,37.58,37.44,37.45,95600.0
2006-12-11 15:30:00,37.46,37.48,37.31,37.37,157600.0,37.46,37.48,37.31,37.37,157600.0
2006-12-12 09:30:00,37.33,37.77,37.23,37.38,128200.0,37.33,37.77,37.23,37.38,128200.0
2006-12-12 10:00:00,37.4,37.45,37.2,37.27,44200.0,37.4,37.45,37.2,37.27,44200.0
2006-12-12 10:30:00,37.27,37.27,37.1,37.1,88000.0,37.27,37.27,37.1,37.1,88000.0
2006-12-12 11:00:00,37.09,37.1,36.85,36.9,69800.0,37.09,37.1,36.85,36.9,69800.0
2006-12-12 11:30:00,36.87,36.9,36.72,36.75,56600.0,36.87,36.9,36.72,36.75,56600.0
2006-12-12 12:00:00,36.74,36.75,36.41,36.45,100400.0,36.74,36.75,36.41,36.45,100400.0
2006-12-12 12:30:00,36.45,37.07,36.45,36.54,72400.0,36.45,37.07,36.45,36.54,72400.0
2006-12-12 13:00:00,36.56,36.72,36.54,36.71,17600.0,36.56,36.72,36.54,36.71,17600.0
2006-12-12 13:30:00,36.72,36.97,36.72,36.97,56000.0,36.72,36.97,36.72,36.97,56000.0
2006-12-12 14:00:00,36.97,37.42,36.94,37.24,163400.0,36.97,37.42,36.94,37.24,163400.0
2006-12-12 14:30:00,37.26,37.27,36.93,37.06,127400.0,37.26,37.27,36.93,37.06,127400.0
2006-12-12 15:00:00,37.05,37.12,36.86,36.88,73400.0,37.05,37.12,36.86,36.88,73400.0
2006-12-12 15:30:00,36.87,37.07,36.85,36.97,185800.0,36.87,37.07,36.85,36.97,185800.0
2006-12-13 09:30:00,37.32,37.76,37.09,37.2,179800.0,37.32,37.76,37.09,37.2,179800.0
2006-12-13 10:00:00,37.23,37.27,36.88,37.13,60400.0,37.23,37.27,36.88,37.13,60400.0
2006-12-13 10:30:00,37.11,37.22,36.99,37.08,81800.0,37.11,37.22,36.99,37.08,81800.0
2006-12-13 11:00:00,37.1,37.18,37.02,37.16,105400.0,37.1,37.18,37.02,37.16,105400.0
2006-12-13 11:30:00,37.18,37.27,37.02,37.1,71000.0,37.18,37.27,37.02,37.1,71000.0
2006-12-13 12:00:00,37.1,37.1,37.04,37.08,19000.0,37.1,37.1,37.04,37.08,19000.0
2006-12-13 12:30:00,37.07,37.09,37.01,37.04,66000.0,37.07,37.09,37.01,37.04,66000.0
2006-12-13 13:00:00,37.06,37.16,37.03,37.15,41000.0,37.06,37.16,37.03,37.15,41000.0
2006-12-13 13:30:00,37.18,37.23,37.05,37.17,59000.0,37.18,37.23,37.05,37.17,59000.0
2006-12-13 14:00:00,37.16,37.26,37.13,37.21,44200.0,37.16,37.26,37.13,37.21,44200.0
2006-12-13 14:30:00,37.21,37.3,37.16,37.26,56200.0,37.21,37.3,37.16,37.26,56200.0
2006-12-13 15:00:00,37.26,37.37,37.22,37.25,92200.0,37.26,37.37,37.22,37.25,92200.0
2006-12-13 15:30:00,37.27,37.31,37.15,37.15,137400.0,37.27,37.31,37.15,37.15,137400.0
2006-12-14 09:30:00,37.29,38.2,37.29,38.08,338400.0,37.29,38.2,37.29,38.08,338400.0
2006-12-14 10:00:00,38.04,38.23,37.88,37.88,321600.0,38.04,38.23,37.88,37.88,321600.0
2006-12-14 10:30:00,37.9,38.08,37.79,38.05,190200.0,37.9,38.08,37.79,38.05,190200.0
2006-12-14 11:00:00,38.02,38.03,37.95,38.02,53400.0,38.02,38.03,37.95,38.02,53400.0
2006-12-14 11:30:00,38.02,38.02,37.95,38.0,44600.0,38.02,38.02,37.95,38.0,44600.0
2006-12-14 12:00:00,38.0,38.04,37.96,37.99,55800.0,38.0,38.04,37.96,37.99,55800.0
2006-12-14 12:30:00,37.99,38.04,37.99,38.01,63600.0,37.99,38.04,37.99,38.01,63600.0
2006-12-14 13:00:00,38.01,38.08,37.99,38.08,39000.0,38.01,38.08,37.99,38.08,39000.0
2006-12-14 13:30:00,38.08,38.1,37.96,38.02,91400.0,38.08,38.1,37.96,38.02,91400.0
2006-12-14 14:00:00,38.04,38.08,38.01,38.05,41000.0,38.04,38.08,38.01,38.05,41000.0
2006-12-14 14:30:00,38.07,38.41,38.01,38.31,579200.0,38.07,38.41,38.01,38.31,579200.0
2006-12-14 15:00:00,38.31,38.49,38.24,38.46,380200.0,38.31,38.49,38.24,38.46,380200.0
2006-12-14 15:30:00,38.46,38.5,38.33,38.48,387600.0,38.46,38.5,38.33,38.48,387600.0
2006-12-15 09:30:00,39.02,39.27,38.53,38.66,652600.0,39.02,39.27,38.53,38.66,652600.0
2006-12-15 10:00:00,38.67,39.13,38.58,39.13,161200.0,38.67,39.13,38.58,39.13,161200.0
2006-12-15 10:30:00,39.1,39.13,38.9,38.95,116800.0,39.1,39.13,38.9,38.95,116800.0
2006-12-15 11:00:00,38.9,39.06,38.58,38.73,200600.0,38.9,39.06,38.58,38.73,200600.0
2006-12-15 11:30:00,38.73,38.84,38.65,38.76,59200.0,38.73,38.84,38.65,38.76,59200.0
2006-12-15 12:00:00,38.77,38.8,38.52,38.68,69000.0,38.77,38.8,38.52,38.68,69000.0
2006-12-15 12:30:00,38.69,38.83,38.68,38.69,36800.0,38.69,38.83,38.68,38.69,36800.0
2006-12-15 13:00:00,38.69,38.69,38.44,38.55,162600.0,38.69,38.69,38.44,38.55,162600.0
2006-12-15 13:30:00,38.56,38.65,38.5,38.57,103600.0,38.56,38.65,38.5,38.57,103600.0
2006-12-15 14:00:00,38.57,38.6,38.52,38.56,43600.0,38.57,38.6,38.52,38.56,43600.0
2006-12-15 14:30:00,38.57,38.68,38.52,38.6,139400.0,38.57,38.68,38.52,38.6,139400.0
2006-12-15 15:00:00,38.6,38.65,38.16,38.16,296600.0,38.6,38.65,38.16,38.16,296600.0
2006-12-15 15:30:00,38.18,38.38,37.98,38.18,370600.0,38.18,38.38,37.98,38.18,370600.0
2006-12-18 09:30:00,38.15,39.03,38.01,38.95,291800.0,38.15,39.03,38.01,38.95,291800.0
2006-12-18 10:00:00,38.95,39.02,38.77,38.79,102200.0,38.95,39.02,38.77,38.79,102200.0
2006-12-18 10:30:00,38.8,38.89,38.77,38.83,107400.0,38.8,38.89,38.77,38.83,107400.0
2006-12-18 11:00:00,38.86,38.91,38.77,38.88,133000.0,38.86,38.91,38.77,38.88,133000.0
2006-12-18 11:30:00,38.87,38.92,38.5,38.52,110000.0,38.87,38.92,38.5,38.52,110000.0
2006-12-18 12:00:00,38.51,38.57,38.4,38.5,101000.0,38.51,38.57,38.4,38.5,101000.0
2006-12-18 12:30:00,38.49,38.67,38.49,38.61,69000.0,38.49,38.67,38.49,38.61,69000.0
2006-12-18 13:00:00,38.6,38.67,38.59,38.61,64400.0,38.6,38.67,38.59,38.61,64400.0
2006-12-18 13:30:00,38.6,38.71,38.59,38.7,35800.0,38.6,38.71,38.59,38.7,35800.0
2006-12-18 14:00:00,38.69,38.7,38.41,38.43,44600.0,38.69,38.7,38.41,38.43,44600.0
2006-12-18 14:30:00,38.43,38.44,37.95,38.1,112800.0,38.43,38.44,37.95,38.1,112800.0
2006-12-18 15:00:00,38.11,38.24,37.95,38.14,248400.0,38.11,38.24,37.95,38.14,248400.0
2006-12-18 15:30:00,38.13,38.23,38.05,38.08,137200.0,38.13,38.23,38.05,38.08,137200.0
2006-12-19 09:30:00,37.81,37.93,36.66,37.41,460000.0,37.81,37.93,36.66,37.41,460000.0
2006-12-19 10:00:00,37.37,37.69,37.35,37.5,205600.0,37.37,37.69,37.35,37.5,205600.0
2006-12-19 10:30:00,37.51,37.74,37.45,37.62,148400.0,37.51,37.74,37.45,37.62,148400.0
2006-12-19 11:00:00,37.65,37.79,37.48,37.52,131600.0,37.65,37.79,37.48,37.52,131600.0
2006-12-19 11:30:00,37.51,37.59,37.44,37.47,51000.0,37.51,37.59,37.44,37.47,51000.0
2006-12-19 12:00:00,37.48,37.62,37.48,37.6,77000.0,37.48,37.62,37.48,37.6,77000.0
2006-12-19 12:30:00,37.59,37.65,37.55,37.65,56600.0,37.59,37.65,37.55,37.65,56600.0
2006-12-19 13:00:00,37.66,37.68,37.47,37.65,125000.0,37.66,37.68,37.47,37.65,125000.0
2006-12-19 13:30:00,37.67,37.84,37.63,37.8,57400.0,37.67,37.84,37.63,37.8,57400.0
2006-12-19 14:00:00,37.8,38.02,37.8,37.97,103400.0,37.8,38.02,37.8,37.97,103400.0
2006-12-19 14:30:00,37.96,38.22,37.95,38.14,153800.0,37.96,38.22,37.95,38.14,153800.0
2006-12-19 15:00:00,38.14,38.34,37.97,37.98,110000.0,38.14,38.34,37.97,37.98,110000.0
2006-12-19 15:30:00,37.98,38.03,37.66,37.81,114000.0,37.98,38.03,37.66,37.81,114000.0
2006-12-20 09:30:00,37.06,37.6,36.93,37.5,482800.0,37.06,37.6,36.93,37.5,482800.0
2006-12-20 10:00:00,37.5,37.56,37.41,37.44,177200.0,37.5,37.56,37.41,37.44,177200.0
2006-12-20 10:30:00,37.46,37.5,37.44,37.48,72200.0,37.46,37.5,37.44,37.48,72200.0
2006-12-20 11:00:00,37.48,37.49,37.46,37.49,59400.0,37.48,37.49,37.46,37.49,59400.0
2006-12-20 11:30:00,37.49,37.49,37.21,37.25,335400.0,37.49,37.49,37.21,37.25,335400.0
2006-12-20 12:00:00,37.26,37.35,37.26,37.32,68800.0,37.26,37.35,37.26,37.32,68800.0
2006-12-20 12:30:00,37.32,37.32,37.1,37.25,62800.0,37.32,37.32,37.1,37.25,62800.0
2006-12-20 13:00:00,37.24,37.24,36.95,37.06,206600.0,37.24,37.24,36.95,37.06,206600.0
2006-12-20 13:30:00,37.05,37.2,36.85,37.01,161800.0,37.05,37.2,36.85,37.01,161800.0
2006-12-20 14:00:00,37.0,37.27,36.97,37.14,137200.0,37.0,37.27,36.97,37.14,137200.0
2006-12-20 14:30:00,37.14,37.21,37.06,37.13,75000.0,37.14,37.21,37.06,37.13,75000.0
2006-12-20 15:00:00,37.13,37.13,36.95,37.01,125200.0,37.13,37.13,36.95,37.01,125200.0
2006-12-20 15:30:00,37.02,37.09,36.8,36.94,251400.0,37.02,37.09,36.8,36.94,251400.0
2006-12-21 09:30:00,36.95,37.84,36.64,37.49,236400.0,36.95,37.84,36.64,37.49,236400.0
2006-12-21 10:00:00,37.53,37.74,37.27,37.3,172200.0,37.53,37.74,37.27,37.3,172200.0
2006-12-21 10:30:00,37.3,37.4,37.18,37.19,100600.0,37.3,37.4,37.18,37.19,100600.0
2006-12-21 11:00:00,37.22,37.39,37.16,37.31,94600.0,37.22,37.39,37.16,37.31,94600.0
2006-12-21 11:30:00,37.31,37.55,37.28,37.4,82400.0,37.31,37.55,37.28,37.4,82400.0
2006-12-21 12:00:00,37.4,37.46,37.15,37.16,84000.0,37.4,37.46,37.15,37.16,84000.0
2006-12-21 12:30:00,37.16,37.16,36.84,36.87,151000.0,37.16,37.16,36.84,36.87,151000.0
2006-12-21 13:00:00,36.87,37.01,36.73,37.01,73600.0,36.87,37.01,36.73,37.01,73600.0
2006-12-21 13:30:00,37.02,37.09,36.9,36.96,40200.0,37.02,37.09,36.9,36.96,40200.0
2006-12-21 14:00:00,36.95,37.09,36.88,37.05,86000.0,36.95,37.09,36.88,37.05,86000.0
2006-12-21 14:30:00,37.04,37.14,36.95,37.14,55800.0,37.04,37.14,36.95,37.14,55800.0
2006-12-21 15:00:00,37.13,37.26,37.02,37.05,86800.0,37.13,37.26,37.02,37.05,86800.0
2006-12-21 15:30:00,37.05,37.09,36.84,36.9,177600.0,37.05,37.09,36.84,36.9,177600.0
2006-12-22 09:30:00,36.93,37.09,36.55,36.82,238800.0,36.93,37.09,36.55,36.82,238800.0
2006-12-22 10:00:00,36.83,37.27,36.82,37.24,83000.0,36.83,37.27,36.82,37.24,83000.0
2006-12-22 10:30:00,37.24,37.27,37.01,37.01,69800.0,37.24,37.27,37.01,37.01,69800.0
2006-12-22 11:00:00,37.02,37.06,36.79,36.87,49200.0,37.02,37.06,36.79,36.87,49200.0
2006-12-22 11:30:00,36.91,37.02,36.83,36.96,78200.0,36.91,37.02,36.83,36.96,78200.0
2006-12-22 12:00:00,36.93,36.94,36.63,36.66,60600.0,36.93,36.94,36.63,36.66,60600.0
2006-12-22 12:30:00,36.66,36.68,36.49,36.52,70000.0,36.66,36.68,36.49,36.52,70000.0
2006-12-22 13:00:00,36.56,36.58,36.45,36.49,54400.0,36.56,36.58,36.45,36.49,54400.0
2006-12-22 13:30:00,36.49,36.5,36.33,36.45,61800.0,36.49,36.5,36.33,36.45,61800.0
2006-12-22 14:00:00,36.45,36.52,36.43,36.49,39200.0,36.45,36.52,36.43,36.49,39200.0
2006-12-22 14:30:00,36.48,36.65,36.47,36.52,57800.0,36.48,36.65,36.47,36.52,57800.0
2006-12-22 15:00:00,36.52,36.7,36.48,36.51,79600.0,36.52,36.7,36.48,36.51,79600.0
2006-12-22 15:30:00,36.51,36.56,36.46,36.46,86600.0,36.51,36.56,36.46,36.46,86600.0
2006-12-26 09:30:00,36.48,37.07,36.48,37.03,53800.0,36.48,37.07,36.48,37.03,53800.0
2006-12-26 10:00:00,37.02,37.08,36.88,36.99,47800.0,37.02,37.08,36.88,36.99,47800.0
2006-12-26 10:30:00,36.99,37.0,36.7,36.76,36200.0,36.99,37.0,36.7,36.76,36200.0
2006-12-26 11:00:00,36.76,36.97,36.76,36.95,23000.0,36.76,36.97,36.76,36.95,23000.0
2006-12-26 11:30:00,36.95,36.99,36.84,36.88,23400.0,36.95,36.99,36.84,36.88,23400.0
2006-12-26 12:00:00,36.9,36.9,36.67,36.73,43400.0,36.9,36.9,36.67,36.73,43400.0
2006-12-26 12:30:00,36.74,36.79,36.68,36.71,76600.0,36.74,36.79,36.68,36.71,76600.0
2006-12-26 13:00:00,36.7,36.83,36.69,36.81,16800.0,36.7,36.83,36.69,36.81,16800.0
2006-12-26 13:30:00,36.81,36.87,36.69,36.82,15800.0,36.81,36.87,36.69,36.82,15800.0
2006-12-26 14:00:00,36.81,36.84,36.77,36.83,13600.0,36.81,36.84,36.77,36.83,13600.0
2006-12-26 14:30:00,36.85,36.93,36.78,36.92,88200.0,36.85,36.93,36.78,36.92,88200.0
2006-12-26 15:00:00,36.88,37.1,36.88,37.06,153400.0,36.88,37.1,36.88,37.06,153400.0
2006-12-26 15:30:00,37.06,37.23,37.06,37.16,170000.0,37.06,37.23,37.06,37.16,170000.0
2006-12-27 09:30:00,37.24,37.84,37.24,37.38,145000.0,37.24,37.84,37.24,37.38,145000.0
2006-12-27 10:00:00,37.38,37.49,37.1,37.24,44800.0,37.38,37.49,37.1,37.24,44800.0
2006-12-27 10:30:00,37.27,37.34,37.18,37.29,30200.0,37.27,37.34,37.18,37.29,30200.0
2006-12-27 11:00:00,37.29,37.46,37.29,37.38,29600.0,37.29,37.46,37.29,37.38,29600.0
2006-12-27 11:30:00,37.4,37.57,37.36,37.56,34800.0,37.4,37.57,37.36,37.56,34800.0
2006-12-27 12:00:00,37.55,37.56,37.38,37.38,24200.0,37.55,37.56,37.38,37.38,24200.0
2006-12-27 12:30:00,37.38,37.47,37.35,37.38,14600.0,37.38,37.47,37.35,37.38,14600.0
2006-12-27 13:00:00,37.38,37.52,37.38,37.51,8400.0,37.38,37.52,37.38,37.51,8400.0
2006-12-27 13:30:00,37.51,37.6,37.51,37.58,25800.0,37.51,37.6,37.51,37.58,25800.0
2006-12-27 14:00:00,37.59,37.62,37.41,37.45,30400.0,37.59,37.62,37.41,37.45,30400.0
2006-12-27 14:30:00,37.47,37.61,37.47,37.52,22800.0,37.47,37.61,37.47,37.52,22800.0
2006-12-27 15:00:00,37.54,37.58,37.48,37.51,43600.0,37.54,37.58,37.48,37.51,43600.0
2006-12-27 15:30:00,37.5,37.55,37.43,37.52,44600.0,37.5,37.55,37.43,37.52,44600.0
2006-12-28 09:30:00,37.38,37.58,37.17,37.23,40800.0,37.38,37.58,37.17,37.23,40800.0
2006-12-28 10:00:00,37.23,37.63,37.02,37.09,140800.0,37.23,37.63,37.02,37.09,140800.0
2006-12-28 10:30:00,37.13,37.24,37.08,37.1,35800.0,37.13,37.24,37.08,37.1,35800.0
2006-12-28 11:00:00,37.11,37.18,36.97,37.1,46800.0,37.11,37.18,36.97,37.1,46800.0
2006-12-28 11:30:00,37.11,37.28,37.1,37.24,37000.0,37.11,37.28,37.1,37.24,37000.0
2006-12-28 12:00:00,37.23,37.37,37.23,37.37,25000.0,37.23,37.37,37.23,37.37,25000.0
2006-12-28 12:30:00,37.38,37.48,37.38,37.44,33200.0,37.38,37.48,37.38,37.44,33200.0
2006-12-28 13:00:00,37.44,37.46,37.4,37.46,38400.0,37.44,37.46,37.4,37.46,38400.0
2006-12-28 13:30:00,37.46,37.59,37.46,37.51,84200.0,37.46,37.59,37.46,37.51,84200.0
2006-12-28 14:00:00,37.51,37.69,37.49,37.56,73400.0,37.51,37.69,37.49,37.56,73400.0
2006-12-28 14:30:00,37.56,37.57,37.49,37.54,31600.0,37.56,37.57,37.49,37.54,31600.0
2006-12-28 15:00:00,37.55,37.58,37.49,37.55,64600.0,37.55,37.58,37.49,37.55,64600.0
2006-12-28 15:30:00,37.55,37.6,37.51,37.51,113400.0,37.55,37.6,37.51,37.51,113400.0
2006-12-29 09:30:00,37.43,37.53,37.2,37.48,41800.0,37.43,37.53,37.2,37.48,41800.0
2006-12-29 10:00:00,37.49,37.8,37.49,37.54,63200.0,37.49,37.8,37.49,37.54,63200.0
2006-12-29 10:30:00,37.55,37.65,37.49,37.63,129000.0,37.55,37.65,37.49,37.63,129000.0
2006-12-29 11:00:00,37.62,37.74,37.51,37.55,43600.0,37.62,37.74,37.51,37.55,43600.0
2006-12-29 11:30:00,37.57,37.59,37.49,37.49,33600.0,37.57,37.59,37.49,37.49,33600.0
2006-12-29 12:00:00,37.51,37.53,37.4,37.51,24400.0,37.51,37.53,37.4,37.51,24400.0
2006-12-29 12:30:00,37.48,37.52,37.36,37.51,34200.0,37.48,37.52,37.36,37.51,34200.0
2006-12-29 13:00:00,37.5,37.56,37.5,37.55,31400.0,37.5,37.56,37.5,37.55,31400.0
2006-12-29 13:30:00,37.55,37.55,37.34,37.35,25800.0,37.55,37.55,37.34,37.35,25800.0
2006-12-29 14:00:00,37.35,37.35,37.1,37.1,31600.0,37.35,37.35,37.1,37.1,31600.0
2006-12-29 14:30:00,37.09,37.14,37.01,37.05,54800.0,37.09,37.14,37.01,37.05,54800.0
2006-12-29 15:00:00,37.06,37.13,36.88,36.94,96000.0,37.06,37.13,36.88,36.94,96000.0
2006-12-29 15:30:00,36.96,37.27,36.94,37.11,271200.0,36.96,37.27,36.94,37.11,271200.0
2007-01-03 09:30:00,36.71,37.44,36.71,37.24,429400.0,36.71,37.44,36.71,37.24,429400.0
2007-01-03 10:00:00,37.24,37.47,37.2,37.37,190400.0,37.24,37.47,37.2,37.37,190400.0
2007-01-03 10:30:00,37.38,37.58,37.25,37.32,129400.0,37.38,37.58,37.25,37.32,129400.0
2007-01-03 11:00:00,37.33,37.38,37.3,37.37,44200.0,37.33,37.38,37.3,37.37,44200.0
2007-01-03 11:30:00,37.35,37.57,37.35,37.39,68400.0,37.35,37.57,37.35,37.39,68400.0
2007-01-03 12:00:00,37.38,37.61,37.37,37.44,68600.0,37.38,37.61,37.37,37.44,68600.0
2007-01-03 12:30:00,37.43,37.52,37.42,37.49,26400.0,37.43,37.52,37.42,37.49,26400.0
2007-01-03 13:00:00,37.5,37.52,37.35,37.38,97000.0,37.5,37.52,37.35,37.38,97000.0
2007-01-03 13:30:00,37.37,37.37,37.1,37.1,40400.0,37.37,37.37,37.1,37.1,40400.0
2007-01-03 14:00:00,37.11,37.18,36.38,36.46,179400.0,37.11,37.18,36.38,36.46,179400.0
2007-01-03 14:30:00,36.49,36.49,36.08,36.13,121000.0,36.49,36.49,36.08,36.13,121000.0
2007-01-03 15:00:00,36.16,36.54,36.16,36.45,117800.0,36.16,36.54,36.16,36.45,117800.0
2007-01-03 15:30:00,36.45,36.93,36.35,36.86,163400.0,36.45,36.93,36.35,36.86,163400.0
2007-01-04 09:30:00,36.74,38.31,36.73,37.24,173200.0,36.74,38.31,36.73,37.24,173200.0
2007-01-04 10:00:00,37.22,37.24,36.8,36.85,124000.0,37.22,37.24,36.8,36.85,124000.0
2007-01-04 10:30:00,36.85,37.11,36.79,37.0,111000.0,36.85,37.11,36.79,37.0,111000.0
2007-01-04 11:00:00,37.0,37.49,36.88,36.99,92400.0,37.0,37.49,36.88,36.99,92400.0
2007-01-04 11:30:00,36.99,37.12,36.9,36.9,48600.0,36.99,37.12,36.9,36.9,48600.0
2007-01-04 12:00:00,36.91,37.1,36.91,37.1,70400.0,36.91,37.1,36.91,37.1,70400.0
2007-01-04 12:30:00,37.1,37.22,36.99,37.0,80000.0,37.1,37.22,36.99,37.0,80000.0
2007-01-04 13:00:00,37.01,37.1,36.91,36.93,101600.0,37.01,37.1,36.91,36.93,101600.0
2007-01-04 13:30:00,36.99,37.27,36.98,37.27,54800.0,36.99,37.27,36.98,37.27,54800.0
2007-01-04 14:00:00,37.28,37.43,37.28,37.42,85800.0,37.28,37.43,37.28,37.42,85800.0
2007-01-04 14:30:00,37.42,37.58,37.19,37.55,217800.0,37.42,37.58,37.19,37.55,217800.0
2007-01-04 15:00:00,37.55,38.12,37.51,38.05,337400.0,37.55,38.12,37.51,38.05,337400.0
2007-01-04 15:30:00,38.06,38.31,38.04,38.18,289800.0,38.06,38.31,38.04,38.18,289800.0
2007-01-05 09:30:00,38.13,38.15,37.68,37.72,206000.0,38.13,38.15,37.68,37.72,206000.0
2007-01-05 10:00:00,37.76,37.85,37.54,37.58,122200.0,37.76,37.85,37.54,37.58,122200.0
2007-01-05 10:30:00,37.58,37.6,37.44,37.44,94400.0,37.58,37.6,37.44,37.44,94400.0
2007-01-05 11:00:00,37.44,37.48,37.18,37.21,99800.0,37.44,37.48,37.18,37.21,99800.0
2007-01-05 11:30:00,37.23,37.38,37.21,37.37,67400.0,37.23,37.38,37.21,37.37,67400.0
2007-01-05 12:00:00,37.38,37.53,37.38,37.44,50800.0,37.38,37.53,37.38,37.44,50800.0
2007-01-05 12:30:00,37.42,37.52,37.33,37.49,57400.0,37.42,37.52,37.33,37.49,57400.0
2007-01-05 13:00:00,37.49,37.62,37.41,37.57,35000.0,37.49,37.62,37.41,37.57,35000.0
2007-01-05 13:30:00,37.57,37.67,37.41,37.64,53800.0,37.57,37.67,37.41,37.64,53800.0
2007-01-05 14:00:00,37.62,37.71,37.4,37.52,55600.0,37.62,37.71,37.4,37.52,55600.0
2007-01-05 14:30:00,37.52,37.65,37.52,37.54,31600.0,37.52,37.65,37.52,37.54,31600.0
2007-01-05 15:00:00,37.54,37.6,37.37,37.56,98000.0,37.54,37.6,37.37,37.56,98000.0
2007-01-05 15:30:00,37.56,37.71,37.49,37.59,65800.0,37.56,37.71,37.49,37.59,65800.0
2007-01-08 09:30:00,37.77,38.4,37.71,38.27,226800.0,37.77,38.4,37.71,38.27,226800.0
2007-01-08 10:00:00,38.26,38.4,38.11,38.25,106000.0,38.26,38.4,38.11,38.25,106000.0
2007-01-08 10:30:00,38.23,38.84,38.23,38.44,286000.0,38.23,38.84,38.23,38.44,286000.0
2007-01-08 11:00:00,38.43,38.87,38.41,38.69,243600.0,38.43,38.87,38.41,38.69,243600.0
2007-01-08 11:30:00,38.68,38.95,38.56,38.88,242200.0,38.68,38.95,38.56,38.88,242200.0
2007-01-08 12:00:00,38.89,38.9,38.74,38.77,192200.0,38.89,38.9,38.74,38.77,192200.0
2007-01-08 12:30:00,38.77,38.83,38.69,38.77,104400.0,38.77,38.83,38.69,38.77,104400.0
2007-01-08 13:00:00,38.77,38.8,38.69,38.8,106200.0,38.77,38.8,38.69,38.8,106200.0
2007-01-08 13:30:00,38.8,39.15,38.79,39.11,238800.0,38.8,39.15,38.79,39.11,238800.0
2007-01-08 14:00:00,39.07,39.39,38.95,39.27,487000.0,39.07,39.39,38.95,39.27,487000.0
2007-01-08 14:30:00,39.24,39.28,39.07,39.13,209000.0,39.24,39.28,39.07,39.13,209000.0
2007-01-08 15:00:00,39.13,39.43,39.12,39.31,278000.0,39.13,39.43,39.12,39.31,278000.0
2007-01-08 15:30:00,39.29,39.44,39.29,39.39,366400.0,39.29,39.44,39.29,39.39,366400.0
2007-01-09 09:30:00,39.65,39.98,38.96,38.99,487200.0,39.65,39.98,38.96,38.99,487200.0
2007-01-09 10:00:00,38.98,39.35,38.84,39.2,177800.0,38.98,39.35,38.84,39.2,177800.0
2007-01-09 10:30:00,39.17,39.23,38.88,38.99,142800.0,39.17,39.23,38.88,38.99,142800.0
2007-01-09 11:00:00,38.98,39.0,38.63,38.66,200000.0,38.98,39.0,38.63,38.66,200000.0
2007-01-09 11:30:00,38.66,38.77,38.5,38.6,211200.0,38.66,38.77,38.5,38.6,211200.0
2007-01-09 12:00:00,38.6,38.74,38.43,38.66,162200.0,38.6,38.74,38.43,38.66,162200.0
2007-01-09 12:30:00,38.62,38.87,38.51,38.71,79800.0,38.62,38.87,38.51,38.71,79800.0
2007-01-09 13:00:00,38.71,38.79,38.57,38.71,51600.0,38.71,38.79,38.57,38.71,51600.0
2007-01-09 13:30:00,38.73,38.93,38.69,38.84,102000.0,38.73,38.93,38.69,38.84,102000.0
2007-01-09 14:00:00,38.83,38.91,38.75,38.76,66800.0,38.83,38.91,38.75,38.76,66800.0
2007-01-09 14:30:00,38.74,38.88,38.69,38.88,39800.0,38.74,38.88,38.69,38.88,39800.0
2007-01-09 15:00:00,38.87,38.9,38.77,38.88,175800.0,38.87,38.9,38.77,38.88,175800.0
2007-01-09 15:30:00,38.9,39.0,38.82,38.85,274200.0,38.9,39.0,38.82,38.85,274200.0
2007-01-10 09:30:00,38.76,38.82,38.33,38.56,189400.0,38.76,38.82,38.33,38.56,189400.0
2007-01-10 10:00:00,38.54,38.76,38.41,38.7,147200.0,38.54,38.76,38.41,38.7,147200.0
2007-01-10 10:30:00,38.7,38.81,38.47,38.7,223400.0,38.7,38.81,38.47,38.7,223400.0
2007-01-10 11:00:00,38.7,38.87,38.66,38.77,100000.0,38.7,38.87,38.66,38.77,100000.0
2007-01-10 11:30:00,38.77,38.8,38.65,38.77,62000.0,38.77,38.8,38.65,38.77,62000.0
2007-01-10 12:00:00,38.77,38.77,38.68,38.74,33200.0,38.77,38.77,38.68,38.74,33200.0
2007-01-10 12:30:00,38.73,38.75,38.65,38.7,69800.0,38.73,38.75,38.65,38.7,69800.0
2007-01-10 13:00:00,38.7,38.79,38.67,38.79,64600.0,38.7,38.79,38.67,38.79,64600.0
2007-01-10 13:30:00,38.8,38.93,38.73,38.81,59200.0,38.8,38.93,38.73,38.81,59200.0
2007-01-10 14:00:00,38.85,39.08,38.77,39.06,132400.0,38.85,39.08,38.77,39.06,132400.0
2007-01-10 14:30:00,39.06,39.35,38.99,39.16,279600.0,39.06,39.35,38.99,39.16,279600.0
2007-01-10 15:00:00,39.19,39.43,39.19,39.35,140600.0,39.19,39.43,39.19,39.35,140600.0
2007-01-10 15:30:00,39.36,39.6,39.34,39.4,289000.0,39.36,39.6,39.34,39.4,289000.0
2007-01-11 09:30:00,39.54,39.54,39.13,39.32,155200.0,39.54,39.54,39.13,39.32,155200.0
2007-01-11 10:00:00,39.31,39.35,38.99,38.99,138200.0,39.31,39.35,38.99,38.99,138200.0
2007-01-11 10:30:00,39.0,39.14,38.94,39.06,137400.0,39.0,39.14,38.94,39.06,137400.0
2007-01-11 11:00:00,39.06,39.19,39.02,39.08,100200.0,39.06,39.19,39.02,39.08,100200.0
2007-01-11 11:30:00,39.08,39.22,39.07,39.2,62800.0,39.08,39.22,39.07,39.2,62800.0
2007-01-11 12:00:00,39.19,39.2,38.91,39.15,77600.0,39.19,39.2,38.91,39.15,77600.0
2007-01-11 12:30:00,39.14,39.16,39.08,39.13,35400.0,39.14,39.16,39.08,39.13,35400.0
2007-01-11 13:00:00,39.12,39.18,39.09,39.13,50000.0,39.12,39.18,39.09,39.13,50000.0
2007-01-11 13:30:00,39.13,39.27,39.09,39.11,61000.0,39.13,39.27,39.09,39.11,61000.0
2007-01-11 14:00:00,39.09,39.12,38.88,39.02,74200.0,39.09,39.12,38.88,39.02,74200.0
2007-01-11 14:30:00,39.03,39.21,39.03,39.18,54200.0,39.03,39.21,39.03,39.18,54200.0
2007-01-11 15:00:00,39.19,39.35,39.0,39.07,104200.0,39.19,39.35,39.0,39.07,104200.0
2007-01-11 15:30:00,39.07,39.3,39.05,39.23,133400.0,39.07,39.3,39.05,39.23,133400.0
2007-01-12 09:30:00,39.17,40.18,39.04,40.13,298400.0,39.17,40.18,39.04,40.13,298400.0
2007-01-12 10:00:00,40.13,40.43,40.04,40.24,284600.0,40.13,40.43,40.04,40.24,284600.0
2007-01-12 10:30:00,40.2,40.21,39.97,40.21,165800.0,40.2,40.21,39.97,40.21,165800.0
2007-01-12 11:00:00,40.23,40.34,40.19,40.26,88400.0,40.23,40.34,40.19,40.26,88400.0
2007-01-12 11:30:00,40.26,40.4,40.16,40.32,138600.0,40.26,40.4,40.16,40.32,138600.0
2007-01-12 12:00:00,40.32,40.35,40.2,40.23,77400.0,40.32,40.35,40.2,40.23,77400.0
2007-01-12 12:30:00,40.23,40.31,40.21,40.22,46400.0,40.23,40.31,40.21,40.22,46400.0
2007-01-12 13:00:00,40.23,40.32,40.21,40.23,52200.0,40.23,40.32,40.21,40.23,52200.0
2007-01-12 13:30:00,40.23,40.3,40.17,40.23,56400.0,40.23,40.3,40.17,40.23,56400.0
2007-01-12 14:00:00,40.23,40.23,40.0,40.04,80600.0,40.23,40.23,40.0,40.04,80600.0
2007-01-12 14:30:00,40.06,40.22,40.02,40.04,126400.0,40.06,40.22,40.02,40.04,126400.0
2007-01-12 15:00:00,40.04,40.07,39.83,39.91,187800.0,40.04,40.07,39.83,39.91,187800.0
2007-01-12 15:30:00,39.92,39.98,39.85,39.86,159600.0,39.92,39.98,39.85,39.86,159600.0
2007-01-16 09:30:00,40.17,40.29,39.49,39.57,240400.0,40.17,40.29,39.49,39.57,240400.0
2007-01-16 10:00:00,39.55,39.6,39.51,39.56,104600.0,39.55,39.6,39.51,39.56,104600.0
2007-01-16 10:30:00,39.56,39.57,39.33,39.4,91800.0,39.56,39.57,39.33,39.4,91800.0
2007-01-16 11:00:00,39.38,39.56,39.38,39.55,54200.0,39.38,39.56,39.38,39.55,54200.0
2007-01-16 11:30:00,39.55,39.63,39.48,39.49,58800.0,39.55,39.63,39.48,39.49,58800.0
2007-01-16 12:00:00,39.49,39.56,39.48,39.52,37200.0,39.49,39.56,39.48,39.52,37200.0
2007-01-16 12:30:00,39.52,39.58,39.4,39.43,77000.0,39.52,39.58,39.4,39.43,77000.0
2007-01-16 13:00:00,39.42,39.49,39.17,39.27,91400.0,39.42,39.49,39.17,39.27,91400.0
2007-01-16 13:30:00,39.24,39.29,39.17,39.23,48400.0,39.24,39.29,39.17,39.23,48400.0
2007-01-16 14:00:00,39.23,39.47,39.21,39.33,38000.0,39.23,39.47,39.21,39.33,38000.0
2007-01-16 14:30:00,39.37,39.58,39.34,39.41,54800.0,39.37,39.58,39.34,39.41,54800.0
2007-01-16 15:00:00,39.43,39.49,39.38,39.45,69400.0,39.43,39.49,39.38,39.45,69400.0
2007-01-16 15:30:00,39.43,39.55,39.38,39.52,103400.0,39.43,39.55,39.38,39.52,103400.0
2007-01-17 09:30:00,39.5,39.88,39.24,39.87,123000.0,39.5,39.88,39.24,39.87,123000.0
2007-01-17 10:00:00,39.82,39.99,39.71,39.95,81200.0,39.82,39.99,39.71,39.95,81200.0
2007-01-17 10:30:00,39.95,40.04,39.82,39.93,117600.0,39.95,40.04,39.82,39.93,117600.0
2007-01-17 11:00:00,39.93,40.02,39.7,39.7,60000.0,39.93,40.02,39.7,39.7,60000.0
2007-01-17 11:30:00,39.73,39.84,39.56,39.69,39000.0,39.73,39.84,39.56,39.69,39000.0
2007-01-17 12:00:00,39.72,39.85,39.69,39.85,48600.0,39.72,39.85,39.69,39.85,48600.0
2007-01-17 12:30:00,39.85,40.0,39.83,39.98,62800.0,39.85,40.0,39.83,39.98,62800.0
2007-01-17 13:00:00,39.99,40.02,39.82,39.82,43200.0,39.99,40.02,39.82,39.82,43200.0
2007-01-17 13:30:00,39.82,40.0,39.82,39.98,49200.0,39.82,40.0,39.82,39.98,49200.0
2007-01-17 14:00:00,39.98,40.04,39.63,39.67,140000.0,39.98,40.04,39.63,39.67,140000.0
2007-01-17 14:30:00,39.63,39.79,39.63,39.71,85800.0,39.63,39.79,39.63,39.71,85800.0
2007-01-17 15:00:00,39.7,39.71,39.49,39.71,65800.0,39.7,39.71,39.49,39.71,65800.0
2007-01-17 15:30:00,39.72,39.76,39.43,39.49,127600.0,39.72,39.76,39.43,39.49,127600.0
2007-01-18 09:30:00,39.87,40.05,39.61,39.73,474600.0,39.87,40.05,39.61,39.73,474600.0
2007-01-18 10:00:00,39.74,39.75,39.1,39.11,627400.0,39.74,39.75,39.1,39.11,627400.0
2007-01-18 10:30:00,39.1,39.15,38.94,39.04,374000.0,39.1,39.15,38.94,39.04,374000.0
2007-01-18 11:00:00,39.06,39.1,38.73,38.83,393000.0,39.06,39.1,38.73,38.83,393000.0
2007-01-18 11:30:00,38.82,38.84,38.52,38.54,178800.0,38.82,38.84,38.52,38.54,178800.0
2007-01-18 12:00:00,38.53,38.7,38.35,38.43,122200.0,38.53,38.7,38.35,38.43,122200.0
2007-01-18 12:30:00,38.44,38.5,38.34,38.42,83800.0,38.44,38.5,38.34,38.42,83800.0
2007-01-18 13:00:00,38.43,38.46,37.95,38.04,249600.0,38.43,38.46,37.95,38.04,249600.0
2007-01-18 13:30:00,38.03,38.07,37.82,37.83,209200.0,38.03,38.07,37.82,37.83,209200.0
2007-01-18 14:00:00,37.82,38.77,37.45,37.78,354200.0,37.82,38.77,37.45,37.78,354200.0
2007-01-18 14:30:00,37.77,38.03,37.64,37.68,189000.0,37.77,38.03,37.64,37.68,189000.0
2007-01-18 15:00:00,37.71,37.79,37.45,37.47,416400.0,37.71,37.79,37.45,37.47,416400.0
2007-01-18 15:30:00,37.47,37.72,37.35,37.52,801200.0,37.47,37.72,37.35,37.52,801200.0
2007-01-19 09:30:00,37.41,37.81,36.79,37.55,565600.0,37.41,37.81,36.79,37.55,565600.0
2007-01-19 10:00:00,37.52,37.81,37.5,37.75,326600.0,37.52,37.81,37.5,37.75,326600.0
2007-01-19 10:30:00,37.79,38.38,37.79,38.13,244400.0,37.79,38.38,37.79,38.13,244400.0
2007-01-19 11:00:00,38.25,38.25,37.89,37.97,141800.0,38.25,38.25,37.89,37.97,141800.0
2007-01-19 11:30:00,37.96,38.09,37.83,37.85,95200.0,37.96,38.09,37.83,37.85,95200.0
2007-01-19 12:00:00,37.87,38.04,37.87,38.01,84000.0,37.87,38.04,37.87,38.01,84000.0
2007-01-19 12:30:00,38.01,38.16,38.0,38.04,58000.0,38.01,38.16,38.0,38.04,58000.0
2007-01-19 13:00:00,38.03,38.15,37.97,38.14,50400.0,38.03,38.15,37.97,38.14,50400.0
2007-01-19 13:30:00,38.12,38.25,38.1,38.19,53400.0,38.12,38.25,38.1,38.19,53400.0
2007-01-19 14:00:00,38.18,38.24,38.16,38.18,64800.0,38.18,38.24,38.16,38.18,64800.0
2007-01-19 14:30:00,38.18,38.18,38.04,38.1,56200.0,38.18,38.18,38.04,38.1,56200.0
2007-01-19 15:00:00,38.1,38.1,37.95,37.99,155200.0,38.1,38.1,37.95,37.99,155200.0
2007-01-19 15:30:00,37.99,38.04,37.81,37.83,360200.0,37.99,38.04,37.81,37.83,360200.0
2007-01-22 09:30:00,38.04,38.16,37.85,38.06,313000.0,38.04,38.16,37.85,38.06,313000.0
2007-01-22 10:00:00,38.06,38.08,37.32,37.48,178200.0,38.06,38.08,37.32,37.48,178200.0
2007-01-22 10:30:00,37.45,37.45,37.14,37.17,139000.0,37.45,37.45,37.14,37.17,139000.0
2007-01-22 11:00:00,37.18,37.29,37.13,37.19,114200.0,37.18,37.29,37.13,37.19,114200.0
2007-01-22 11:30:00,37.2,37.2,36.93,36.93,157600.0,37.2,37.2,36.93,36.93,157600.0
2007-01-22 12:00:00,36.94,37.08,36.87,37.05,88600.0,36.94,37.08,36.87,37.05,88600.0
2007-01-22 12:30:00,37.05,37.13,37.02,37.08,86800.0,37.05,37.13,37.02,37.08,86800.0
2007-01-22 13:00:00,37.08,37.09,37.01,37.04,93600.0,37.08,37.09,37.01,37.04,93600.0
2007-01-22 13:30:00,37.05,37.1,36.91,37.08,99200.0,37.05,37.1,36.91,37.08,99200.0
2007-01-22 14:00:00,37.1,37.12,36.99,37.04,109200.0,37.1,37.12,36.99,37.04,109200.0
2007-01-22 14:30:00,37.04,37.17,36.99,37.08,144000.0,37.04,37.17,36.99,37.08,144000.0
2007-01-22 15:00:00,37.08,37.09,36.92,36.97,63800.0,37.08,37.09,36.92,36.97,63800.0
2007-01-22 15:30:00,36.97,37.06,36.94,37.0,148400.0,36.97,37.06,36.94,37.0,148400.0
2007-01-23 09:30:00,36.85,37.35,36.58,37.25,254000.0,36.85,37.35,36.58,37.25,254000.0
2007-01-23 10:00:00,37.26,37.45,37.18,37.28,293800.0,37.26,37.45,37.18,37.28,293800.0
2007-01-23 10:30:00,37.29,37.3,37.08,37.15,154800.0,37.29,37.3,37.08,37.15,154800.0
2007-01-23 11:00:00,37.13,37.61,37.13,37.37,109000.0,37.13,37.61,37.13,37.37,109000.0
2007-01-23 11:30:00,37.35,37.43,37.24,37.35,52400.0,37.35,37.43,37.24,37.35,52400.0
2007-01-23 12:00:00,37.35,37.38,37.01,37.09,162600.0,37.35,37.38,37.01,37.09,162600.0
2007-01-23 12:30:00,37.08,37.38,37.08,37.24,56800.0,37.08,37.38,37.08,37.24,56800.0
2007-01-23 13:00:00,37.23,37.27,37.19,37.24,45800.0,37.23,37.27,37.19,37.24,45800.0
2007-01-23 13:30:00,37.24,37.24,37.08,37.13,51200.0,37.24,37.24,37.08,37.13,51200.0
2007-01-23 14:00:00,37.13,37.15,36.88,36.99,71000.0,37.13,37.15,36.88,36.99,71000.0
2007-01-23 14:30:00,36.99,36.99,36.7,36.82,160400.0,36.99,36.99,36.7,36.82,160400.0
2007-01-23 15:00:00,36.82,37.07,36.8,36.85,125200.0,36.82,37.07,36.8,36.85,125200.0
2007-01-23 15:30:00,36.86,36.99,36.68,36.72,233000.0,36.86,36.99,36.68,36.72,233000.0
2007-01-24 09:30:00,37.01,37.37,36.91,37.02,288200.0,37.01,37.37,36.91,37.02,288200.0
2007-01-24 10:00:00,37.06,37.22,37.0,37.22,73200.0,37.06,37.22,37.0,37.22,73200.0
2007-01-24 10:30:00,37.2,37.72,37.19,37.63,186600.0,37.2,37.72,37.19,37.63,186600.0
2007-01-24 11:00:00,37.6,37.68,37.53,37.59,114400.0,37.6,37.68,37.53,37.59,114400.0
2007-01-24 11:30:00,37.56,37.68,37.52,37.52,72200.0,37.56,37.68,37.52,37.52,72200.0
2007-01-24 12:00:00,37.52,37.67,37.5,37.66,93600.0,37.52,37.67,37.5,37.66,93600.0
2007-01-24 12:30:00,37.65,37.93,37.65,37.8,139200.0,37.65,37.93,37.65,37.8,139200.0
2007-01-24 13:00:00,37.8,37.8,37.38,37.4,156000.0,37.8,37.8,37.38,37.4,156000.0
2007-01-24 13:30:00,37.4,37.5,37.25,37.48,189000.0,37.4,37.5,37.25,37.48,189000.0
2007-01-24 14:00:00,37.49,37.63,37.29,37.52,126800.0,37.49,37.63,37.29,37.52,126800.0
2007-01-24 14:30:00,37.52,37.74,37.47,37.7,126400.0,37.52,37.74,37.47,37.7,126400.0
2007-01-24 15:00:00,37.7,37.95,37.46,37.63,360200.0,37.7,37.95,37.46,37.63,360200.0
2007-01-24 15:30:00,37.63,37.73,37.23,37.25,604400.0,37.63,37.73,37.23,37.25,604400.0
2007-01-25 09:30:00,36.84,36.85,35.69,35.97,2245400.0,36.84,36.85,35.69,35.97,2245400.0
2007-01-25 10:00:00,35.98,36.63,35.91,36.3,922800.0,35.98,36.63,35.91,36.3,922800.0
2007-01-25 10:30:00,36.31,36.31,35.57,35.95,817200.0,36.31,36.31,35.57,35.95,817200.0
2007-01-25 11:00:00,35.95,37.12,35.95,36.88,1172600.0,35.95,37.12,35.95,36.88,1172600.0
2007-01-25 11:30:00,36.88,37.55,36.74,36.8,1324400.0,36.88,37.55,36.74,36.8,1324400.0
2007-01-25 12:00:00,36.82,36.85,36.29,36.35,499800.0,36.82,36.85,36.29,36.35,499800.0
2007-01-25 12:30:00,36.35,36.74,36.3,36.55,309400.0,36.35,36.74,36.3,36.55,309400.0
2007-01-25 13:00:00,36.6,36.9,36.57,36.81,205000.0,36.6,36.9,36.57,36.81,205000.0
2007-01-25 13:30:00,36.81,36.81,36.32,36.32,294000.0,36.81,36.81,36.32,36.32,294000.0
2007-01-25 14:00:00,36.34,36.54,36.34,36.49,184800.0,36.34,36.54,36.34,36.49,184800.0
2007-01-25 14:30:00,36.47,36.59,35.81,36.35,388600.0,36.47,36.59,35.81,36.35,388600.0
2007-01-25 15:00:00,36.35,36.62,36.1,36.6,374200.0,36.35,36.62,36.1,36.6,374200.0
2007-01-25 15:30:00,36.59,37.02,36.43,37.02,663800.0,36.59,37.02,36.43,37.02,663800.0
2007-01-26 09:30:00,37.02,37.38,36.3,36.33,416600.0,37.02,37.38,36.3,36.33,416600.0
2007-01-26 10:00:00,36.35,36.49,36.05,36.49,332000.0,36.35,36.49,36.05,36.49,332000.0
2007-01-26 10:30:00,36.5,36.59,36.29,36.39,204400.0,36.5,36.59,36.29,36.39,204400.0
2007-01-26 11:00:00,36.39,36.42,36.23,36.35,107000.0,36.39,36.42,36.23,36.35,107000.0
2007-01-26 11:30:00,36.34,36.42,36.28,36.39,68400.0,36.34,36.42,36.28,36.39,68400.0
2007-01-26 12:00:00,36.41,36.72,36.41,36.6,91000.0,36.41,36.72,36.41,36.6,91000.0
2007-01-26 12:30:00,36.6,36.62,36.39,36.52,80200.0,36.6,36.62,36.39,36.52,80200.0
2007-01-26 13:00:00,36.51,36.6,36.25,36.41,78200.0,36.51,36.6,36.25,36.41,78200.0
2007-01-26 13:30:00,36.42,36.6,36.37,36.52,61600.0,36.42,36.6,36.37,36.52,61600.0
2007-01-26 14:00:00,36.52,36.52,36.27,36.42,49200.0,36.52,36.52,36.27,36.42,49200.0
2007-01-26 14:30:00,36.43,36.47,36.3,36.38,106400.0,36.43,36.47,36.3,36.38,106400.0
2007-01-26 15:00:00,36.37,36.45,36.21,36.22,171600.0,36.37,36.45,36.21,36.22,171600.0
2007-01-26 15:30:00,36.24,36.44,36.23,36.3,177600.0,36.24,36.44,36.23,36.3,177600.0
2007-01-29 09:30:00,36.15,36.29,36.02,36.12,229800.0,36.15,36.29,36.02,36.12,229800.0
2007-01-29 10:00:00,36.12,36.35,36.06,36.11,224800.0,36.12,36.35,36.06,36.11,224800.0
2007-01-29 10:30:00,36.16,36.5,36.07,36.42,103000.0,36.16,36.5,36.07,36.42,103000.0
2007-01-29 11:00:00,36.41,36.62,36.35,36.47,90200.0,36.41,36.62,36.35,36.47,90200.0
2007-01-29 11:30:00,36.47,36.49,36.25,36.35,84400.0,36.47,36.49,36.25,36.35,84400.0
2007-01-29 12:00:00,36.35,36.43,36.16,36.24,93200.0,36.35,36.43,36.16,36.24,93200.0
2007-01-29 12:30:00,36.24,36.42,36.2,36.36,66000.0,36.24,36.42,36.2,36.36,66000.0
2007-01-29 13:00:00,36.37,36.41,36.22,36.22,97200.0,36.37,36.41,36.22,36.22,97200.0
2007-01-29 13:30:00,36.22,36.29,35.83,35.95,205000.0,36.22,36.29,35.83,35.95,205000.0
2007-01-29 14:00:00,35.93,36.1,35.72,36.04,259800.0,35.93,36.1,35.72,36.04,259800.0
2007-01-29 14:30:00,36.07,36.09,35.85,35.87,137400.0,36.07,36.09,35.85,35.87,137400.0
2007-01-29 15:00:00,35.91,36.13,35.88,36.09,104000.0,35.91,36.13,35.88,36.09,104000.0
2007-01-29 15:30:00,36.12,36.19,35.98,36.1,196200.0,36.12,36.19,35.98,36.1,196200.0
2007-01-30 09:30:00,36.27,36.49,35.91,36.09,96000.0,36.27,36.49,35.91,36.09,96000.0
2007-01-30 10:00:00,36.08,36.22,35.98,36.15,74400.0,36.08,36.22,35.98,36.15,74400.0
2007-01-30 10:30:00,36.15,36.42,36.1,36.37,137600.0,36.15,36.42,36.1,36.37,137600.0
2007-01-30 11:00:00,36.4,36.55,36.4,36.43,135600.0,36.4,36.55,36.4,36.43,135600.0
2007-01-30 11:30:00,36.41,36.45,36.19,36.19,65800.0,36.41,36.45,36.19,36.19,65800.0
2007-01-30 12:00:00,36.2,36.33,36.18,36.26,39000.0,36.2,36.33,36.18,36.26,39000.0
2007-01-30 12:30:00,36.27,36.38,36.24,36.25,42600.0,36.27,36.38,36.24,36.25,42600.0
2007-01-30 13:00:00,36.26,36.29,36.13,36.24,26400.0,36.26,36.29,36.13,36.24,26400.0
2007-01-30 13:30:00,36.29,36.39,36.26,36.35,32200.0,36.29,36.39,36.26,36.35,32200.0
2007-01-30 14:00:00,36.38,36.38,36.16,36.3,73600.0,36.38,36.38,36.16,36.3,73600.0
2007-01-30 14:30:00,36.27,36.4,36.22,36.33,40200.0,36.27,36.4,36.22,36.33,40200.0
2007-01-30 15:00:00,36.33,36.54,36.33,36.42,81000.0,36.33,36.54,36.33,36.42,81000.0
2007-01-30 15:30:00,36.43,36.49,36.34,36.45,104200.0,36.43,36.49,36.34,36.45,104200.0
2007-01-31 09:30:00,36.33,36.45,35.77,35.82,221000.0,36.33,36.45,35.77,35.82,221000.0
2007-01-31 10:00:00,35.79,35.88,35.55,35.84,217600.0,35.79,35.88,35.55,35.84,217600.0
2007-01-31 10:30:00,35.84,35.9,35.69,35.7,108200.0,35.84,35.9,35.69,35.7,108200.0
2007-01-31 11:00:00,35.72,35.74,35.42,35.49,117000.0,35.72,35.74,35.42,35.49,117000.0
2007-01-31 11:30:00,35.49,35.61,35.4,35.61,131200.0,35.49,35.61,35.4,35.61,131200.0
2007-01-31 12:00:00,35.62,35.63,35.41,35.5,103800.0,35.62,35.63,35.41,35.5,103800.0
2007-01-31 12:30:00,35.49,35.54,35.27,35.42,200400.0,35.49,35.54,35.27,35.42,200400.0
2007-01-31 13:00:00,35.38,35.43,35.2,35.29,73600.0,35.38,35.43,35.2,35.29,73600.0
2007-01-31 13:30:00,35.29,35.34,35.21,35.24,56200.0,35.29,35.34,35.21,35.24,56200.0
2007-01-31 14:00:00,35.23,35.52,35.21,35.33,202600.0,35.23,35.52,35.21,35.33,202600.0
2007-01-31 14:30:00,35.33,35.56,35.31,35.49,190600.0,35.33,35.56,35.31,35.49,190600.0
2007-01-31 15:00:00,35.49,35.73,35.48,35.67,228400.0,35.49,35.73,35.48,35.67,228400.0
2007-01-31 15:30:00,35.66,35.78,35.59,35.72,305200.0,35.66,35.78,35.59,35.72,305200.0
2007-02-01 09:30:00,35.78,36.18,35.47,35.77,374800.0,35.78,36.18,35.47,35.77,374800.0
2007-02-01 10:00:00,35.71,35.83,35.43,35.6,136200.0,35.71,35.83,35.43,35.6,136200.0
2007-02-01 10:30:00,35.65,35.91,35.62,35.88,91800.0,35.65,35.91,35.62,35.88,91800.0
2007-02-01 11:00:00,35.87,35.87,35.49,35.69,74200.0,35.87,35.87,35.49,35.69,74200.0
2007-02-01 11:30:00,35.7,35.93,35.65,35.82,89000.0,35.7,35.93,35.65,35.82,89000.0
2007-02-01 12:00:00,35.81,35.98,35.8,35.8,103600.0,35.81,35.98,35.8,35.8,103600.0
2007-02-01 12:30:00,35.85,35.85,35.65,35.7,271400.0,35.85,35.85,35.65,35.7,271400.0
2007-02-01 13:00:00,35.69,35.83,35.62,35.73,211200.0,35.69,35.83,35.62,35.73,211200.0
2007-02-01 13:30:00,35.71,35.76,35.7,35.73,149800.0,35.71,35.76,35.7,35.73,149800.0
2007-02-01 14:00:00,35.74,35.85,35.68,35.85,109200.0,35.74,35.85,35.68,35.85,109200.0
2007-02-01 14:30:00,35.83,35.85,35.74,35.82,35800.0,35.83,35.85,35.74,35.82,35800.0
2007-02-01 15:00:00,35.82,35.95,35.77,35.83,226400.0,35.82,35.95,35.77,35.83,226400.0
2007-02-01 15:30:00,35.84,35.96,35.82,35.9,234600.0,35.84,35.96,35.82,35.9,234600.0
2007-02-02 09:30:00,35.92,36.13,35.55,35.76,130000.0,35.92,36.13,35.55,35.76,130000.0
2007-02-02 10:00:00,35.73,35.86,35.59,35.76,107800.0,35.73,35.86,35.59,35.76,107800.0
2007-02-02 10:30:00,35.75,35.82,35.62,35.79,87200.0,35.75,35.82,35.62,35.79,87200.0
2007-02-02 11:00:00,35.77,35.9,35.67,35.76,67600.0,35.77,35.9,35.67,35.76,67600.0
2007-02-02 11:30:00,35.76,35.78,35.58,35.64,92800.0,35.76,35.78,35.58,35.64,92800.0
2007-02-02 12:00:00,35.63,35.77,35.59,35.6,86400.0,35.63,35.77,35.59,35.6,86400.0
2007-02-02 12:30:00,35.6,35.75,35.59,35.71,105800.0,35.6,35.75,35.59,35.71,105800.0
2007-02-02 13:00:00,35.72,35.77,35.63,35.66,88400.0,35.72,35.77,35.63,35.66,88400.0
2007-02-02 13:30:00,35.66,35.68,35.58,35.61,114800.0,35.66,35.68,35.58,35.61,114800.0
2007-02-02 14:00:00,35.6,35.63,35.27,35.34,214400.0,35.6,35.63,35.27,35.34,214400.0
2007-02-02 14:30:00,35.35,35.38,35.25,35.33,110800.0,35.35,35.38,35.25,35.33,110800.0
2007-02-02 15:00:00,35.34,35.45,35.34,35.45,171600.0,35.34,35.45,35.34,35.45,171600.0
2007-02-02 15:30:00,35.45,35.51,35.45,35.49,165200.0,35.45,35.51,35.45,35.49,165200.0
2007-02-05 09:30:00,35.5,35.84,35.41,35.55,119000.0,35.5,35.84,35.41,35.55,119000.0
2007-02-05 10:00:00,35.57,35.72,35.37,35.7,125000.0,35.57,35.72,35.37,35.7,125000.0
2007-02-05 10:30:00,35.73,35.98,35.69,35.96,131400.0,35.73,35.98,35.69,35.96,131400.0
2007-02-05 11:00:00,35.96,36.06,35.93,36.04,80400.0,35.96,36.06,35.93,36.04,80400.0
2007-02-05 11:30:00,36.07,36.19,36.03,36.11,77000.0,36.07,36.19,36.03,36.11,77000.0
2007-02-05 12:00:00,36.13,36.29,36.11,36.22,110800.0,36.13,36.29,36.11,36.22,110800.0
2007-02-05 12:30:00,36.24,36.27,36.11,36.13,30000.0,36.24,36.27,36.11,36.13,30000.0
2007-02-05 13:00:00,36.14,36.22,36.0,36.0,38400.0,36.14,36.22,36.0,36.0,38400.0
2007-02-05 13:30:00,36.02,36.02,35.94,35.99,24600.0,36.02,36.02,35.94,35.99,24600.0
2007-02-05 14:00:00,35.99,36.23,35.98,36.18,59400.0,35.99,36.23,35.98,36.18,59400.0
2007-02-05 14:30:00,36.19,36.25,36.13,36.17,81400.0,36.19,36.25,36.13,36.17,81400.0
2007-02-05 15:00:00,36.16,36.2,35.99,36.05,60600.0,36.16,36.2,35.99,36.05,60600.0
2007-02-05 15:30:00,36.06,36.06,35.9,35.99,128400.0,36.06,36.06,35.9,35.99,128400.0
2007-02-06 09:30:00,35.92,36.22,35.77,35.86,124200.0,35.92,36.22,35.77,35.86,124200.0
2007-02-06 10:00:00,35.85,35.9,35.77,35.79,57000.0,35.85,35.9,35.77,35.79,57000.0
2007-02-06 10:30:00,35.79,35.79,35.52,35.56,70800.0,35.79,35.79,35.52,35.56,70800.0
2007-02-06 11:00:00,35.55,35.76,35.51,35.69,88800.0,35.55,35.76,35.51,35.69,88800.0
2007-02-06 11:30:00,35.7,35.77,35.43,35.46,73800.0,35.7,35.77,35.43,35.46,73800.0
2007-02-06 12:00:00,35.44,35.55,35.44,35.55,35600.0,35.44,35.55,35.44,35.55,35600.0
2007-02-06 12:30:00,35.55,35.65,35.55,35.61,48600.0,35.55,35.65,35.55,35.61,48600.0
2007-02-06 13:00:00,35.61,35.83,35.6,35.82,77000.0,35.61,35.83,35.6,35.82,77000.0
2007-02-06 13:30:00,35.82,35.99,35.82,35.98,137000.0,35.82,35.99,35.82,35.98,137000.0
2007-02-06 14:00:00,35.98,36.1,35.95,36.08,129000.0,35.98,36.1,35.95,36.08,129000.0
2007-02-06 14:30:00,36.09,36.19,35.93,36.13,98400.0,36.09,36.19,35.93,36.13,98400.0
2007-02-06 15:00:00,36.15,36.31,36.15,36.19,122800.0,36.15,36.31,36.15,36.19,122800.0
2007-02-06 15:30:00,36.19,36.2,36.05,36.08,119400.0,36.19,36.2,36.05,36.08,119400.0
2007-02-07 09:30:00,36.47,37.24,36.45,36.76,605800.0,36.47,37.24,36.45,36.76,605800.0
2007-02-07 10:00:00,36.77,37.01,36.57,36.9,269200.0,36.77,37.01,36.57,36.9,269200.0
2007-02-07 10:30:00,36.88,37.18,36.71,37.05,205000.0,36.88,37.18,36.71,37.05,205000.0
2007-02-07 11:00:00,37.06,37.35,37.05,37.13,227800.0,37.06,37.35,37.05,37.13,227800.0
2007-02-07 11:30:00,37.13,37.27,37.13,37.22,110600.0,37.13,37.27,37.13,37.22,110600.0
2007-02-07 12:00:00,37.23,37.34,37.23,37.3,123200.0,37.23,37.34,37.23,37.3,123200.0
2007-02-07 12:30:00,37.32,37.34,37.16,37.17,92800.0,37.32,37.34,37.16,37.17,92800.0
2007-02-07 13:00:00,37.17,37.26,37.13,37.21,89800.0,37.17,37.26,37.13,37.21,89800.0
2007-02-07 13:30:00,37.21,37.43,36.75,37.31,242400.0,37.21,37.43,36.75,37.31,242400.0
2007-02-07 14:00:00,37.31,37.49,37.31,37.43,409400.0,37.31,37.49,37.31,37.43,409400.0
2007-02-07 14:30:00,37.43,37.6,37.35,37.39,406000.0,37.43,37.6,37.35,37.39,406000.0
2007-02-07 15:00:00,37.38,37.74,37.32,37.57,443200.0,37.38,37.74,37.32,37.57,443200.0
2007-02-07 15:30:00,37.57,37.71,37.52,37.68,280000.0,37.57,37.71,37.52,37.68,280000.0
2007-02-08 09:30:00,37.65,37.75,37.12,37.24,398600.0,37.65,37.75,37.12,37.24,398600.0
2007-02-08 10:00:00,37.24,37.44,37.05,37.44,222600.0,37.24,37.44,37.05,37.44,222600.0
2007-02-08 10:30:00,37.47,37.57,37.35,37.51,126200.0,37.47,37.57,37.35,37.51,126200.0
2007-02-08 11:00:00,37.48,37.54,37.31,37.49,47200.0,37.48,37.54,37.31,37.49,47200.0
2007-02-08 11:30:00,37.49,37.55,37.47,37.49,81000.0,37.49,37.55,37.47,37.49,81000.0
2007-02-08 12:00:00,37.5,37.51,37.4,37.42,71600.0,37.5,37.51,37.4,37.42,71600.0
2007-02-08 12:30:00,37.42,37.66,37.42,37.6,119200.0,37.42,37.66,37.42,37.6,119200.0
2007-02-08 13:00:00,37.6,37.95,37.59,37.65,237600.0,37.6,37.95,37.59,37.65,237600.0
2007-02-08 13:30:00,37.66,37.74,37.63,37.67,70800.0,37.66,37.74,37.63,37.67,70800.0
2007-02-08 14:00:00,37.66,37.75,37.51,37.63,92400.0,37.66,37.75,37.51,37.63,92400.0
2007-02-08 14:30:00,37.65,37.71,37.52,37.68,90400.0,37.65,37.71,37.52,37.68,90400.0
2007-02-08 15:00:00,37.68,37.68,37.51,37.52,100200.0,37.68,37.68,37.51,37.52,100200.0
2007-02-08 15:30:00,37.52,37.63,37.39,37.51,297400.0,37.52,37.63,37.39,37.51,297400.0
2007-02-09 09:30:00,38.05,38.13,37.84,38.05,228600.0,38.05,38.13,37.84,38.05,228600.0
2007-02-09 10:00:00,38.02,38.24,37.99,38.02,226000.0,38.02,38.24,37.99,38.02,226000.0
2007-02-09 10:30:00,38.01,38.15,37.85,37.87,268000.0,38.01,38.15,37.85,37.87,268000.0
2007-02-09 11:00:00,37.87,38.09,37.87,38.05,106800.0,37.87,38.09,37.87,38.05,106800.0
2007-02-09 11:30:00,38.05,38.16,38.02,38.09,90200.0,38.05,38.16,38.02,38.09,90200.0
2007-02-09 12:00:00,38.08,38.09,38.01,38.03,177800.0,38.08,38.09,38.01,38.03,177800.0
2007-02-09 12:30:00,38.02,38.03,37.74,37.76,198000.0,38.02,38.03,37.74,37.76,198000.0
2007-02-09 13:00:00,37.74,37.81,37.62,37.7,174200.0,37.74,37.81,37.62,37.7,174200.0
2007-02-09 13:30:00,37.7,37.7,37.43,37.49,276400.0,37.7,37.7,37.43,37.49,276400.0
2007-02-09 14:00:00,37.49,37.69,37.42,37.63,194800.0,37.49,37.69,37.42,37.63,194800.0
2007-02-09 14:30:00,37.62,37.62,37.49,37.58,121800.0,37.62,37.62,37.49,37.58,121800.0
2007-02-09 15:00:00,37.6,37.88,37.6,37.83,184800.0,37.6,37.88,37.6,37.83,184800.0
2007-02-09 15:30:00,37.82,37.84,37.56,37.76,345400.0,37.82,37.84,37.56,37.76,345400.0
2007-02-12 09:30:00,37.79,37.88,37.02,37.08,141800.0,37.79,37.88,37.02,37.08,141800.0
2007-02-12 10:00:00,37.09,37.24,36.98,37.17,134600.0,37.09,37.24,36.98,37.17,134600.0
2007-02-12 10:30:00,37.16,37.24,37.09,37.15,57400.0,37.16,37.24,37.09,37.15,57400.0
2007-02-12 11:00:00,37.13,37.21,37.08,37.08,48600.0,37.13,37.21,37.08,37.08,48600.0
2007-02-12 11:30:00,37.06,37.08,36.89,36.92,110600.0,37.06,37.08,36.89,36.92,110600.0
2007-02-12 12:00:00,36.92,36.93,36.8,36.85,118200.0,36.92,36.93,36.8,36.85,118200.0
2007-02-12 12:30:00,36.84,37.02,36.76,37.01,52400.0,36.84,37.02,36.76,37.01,52400.0
2007-02-12 13:00:00,37.0,37.13,36.91,37.07,22800.0,37.0,37.13,36.91,37.07,22800.0
2007-02-12 13:30:00,37.08,37.09,36.92,37.02,32200.0,37.08,37.09,36.92,37.02,32200.0
2007-02-12 14:00:00,37.02,37.15,36.94,36.94,73200.0,37.02,37.15,36.94,36.94,73200.0
2007-02-12 14:30:00,36.94,37.0,36.81,36.92,113200.0,36.94,37.0,36.81,36.92,113200.0
2007-02-12 15:00:00,36.92,36.93,36.84,36.85,85400.0,36.92,36.93,36.84,36.85,85400.0
2007-02-12 15:30:00,36.86,36.88,36.81,36.87,162200.0,36.86,36.88,36.81,36.87,162200.0
2007-02-13 09:30:00,37.01,37.58,37.01,37.09,181600.0,37.01,37.58,37.01,37.09,181600.0
2007-02-13 10:00:00,37.19,37.23,36.81,36.81,33400.0,37.19,37.23,36.81,36.81,33400.0
2007-02-13 10:30:00,36.81,36.9,36.57,36.63,81400.0,36.81,36.9,36.57,36.63,81400.0
2007-02-13 11:00:00,36.65,36.92,36.49,36.91,105000.0,36.65,36.92,36.49,36.91,105000.0
2007-02-13 11:30:00,36.91,37.0,36.82,36.83,47200.0,36.91,37.0,36.82,36.83,47200.0
2007-02-13 12:00:00,36.83,36.9,36.77,36.87,34800.0,36.83,36.9,36.77,36.87,34800.0
2007-02-13 12:30:00,36.87,36.92,36.83,36.83,35800.0,36.87,36.92,36.83,36.83,35800.0
2007-02-13 13:00:00,36.83,36.91,36.79,36.81,21000.0,36.83,36.91,36.79,36.81,21000.0
2007-02-13 13:30:00,36.8,36.8,36.57,36.71,59800.0,36.8,36.8,36.57,36.71,59800.0
2007-02-13 14:00:00,36.72,36.77,36.59,36.77,58400.0,36.72,36.77,36.59,36.77,58400.0
2007-02-13 14:30:00,36.77,36.8,36.58,36.77,52600.0,36.77,36.8,36.58,36.77,52600.0
2007-02-13 15:00:00,36.79,36.83,36.73,36.82,53600.0,36.79,36.83,36.73,36.82,53600.0
2007-02-13 15:30:00,36.83,36.89,36.77,36.85,114800.0,36.83,36.89,36.77,36.85,114800.0
2007-02-14 09:30:00,36.95,37.01,36.51,36.62,64600.0,36.95,37.01,36.51,36.62,64600.0
2007-02-14 10:00:00,36.63,36.88,36.58,36.81,113200.0,36.63,36.88,36.58,36.81,113200.0
2007-02-14 10:30:00,36.79,36.83,36.76,36.8,105800.0,36.79,36.83,36.76,36.8,105800.0
2007-02-14 11:00:00,36.79,36.95,36.76,36.83,93000.0,36.79,36.95,36.76,36.83,93000.0
2007-02-14 11:30:00,36.83,36.97,36.83,36.92,47600.0,36.83,36.97,36.83,36.92,47600.0
2007-02-14 12:00:00,36.9,37.1,36.88,36.96,125800.0,36.9,37.1,36.88,36.96,125800.0
2007-02-14 12:30:00,36.96,37.24,36.92,37.23,58200.0,36.96,37.24,36.92,37.23,58200.0
2007-02-14 13:00:00,37.24,37.27,37.19,37.19,37800.0,37.24,37.27,37.19,37.19,37800.0
2007-02-14 13:30:00,37.23,37.28,37.21,37.26,49800.0,37.23,37.28,37.21,37.26,49800.0
2007-02-14 14:00:00,37.27,37.27,36.99,37.01,125400.0,37.27,37.27,36.99,37.01,125400.0
2007-02-14 14:30:00,37.02,37.07,36.82,36.93,156400.0,37.02,37.07,36.82,36.93,156400.0
2007-02-14 15:00:00,36.93,36.97,36.77,36.84,206000.0,36.93,36.97,36.77,36.84,206000.0
2007-02-14 15:30:00,36.84,36.88,36.79,36.83,218600.0,36.84,36.88,36.79,36.83,218600.0
2007-02-15 09:30:00,36.99,37.29,36.75,37.29,141200.0,36.99,37.29,36.75,37.29,141200.0
2007-02-15 10:00:00,37.29,37.67,37.21,37.46,207600.0,37.29,37.67,37.21,37.46,207600.0
2007-02-15 10:30:00,37.47,37.49,37.2,37.31,146400.0,37.47,37.49,37.2,37.31,146400.0
2007-02-15 11:00:00,37.3,37.38,37.22,37.31,46600.0,37.3,37.38,37.22,37.31,46600.0
2007-02-15 11:30:00,37.3,37.4,37.16,37.4,97400.0,37.3,37.4,37.16,37.4,97400.0
2007-02-15 12:00:00,37.39,37.39,37.16,37.31,52400.0,37.39,37.39,37.16,37.31,52400.0
2007-02-15 12:30:00,37.33,37.33,37.01,37.06,67600.0,37.33,37.33,37.01,37.06,67600.0
2007-02-15 13:00:00,37.06,37.1,36.94,36.96,43200.0,37.06,37.1,36.94,36.96,43200.0
2007-02-15 13:30:00,36.97,37.08,36.9,36.92,51800.0,36.97,37.08,36.9,36.92,51800.0
2007-02-15 14:00:00,36.93,37.06,36.93,37.02,65200.0,36.93,37.06,36.93,37.02,65200.0
2007-02-15 14:30:00,37.02,37.06,37.01,37.02,83000.0,37.02,37.06,37.01,37.02,83000.0
2007-02-15 15:00:00,37.01,37.02,36.95,36.99,98200.0,37.01,37.02,36.95,36.99,98200.0
2007-02-15 15:30:00,37.0,37.13,36.98,37.1,208000.0,37.0,37.13,36.98,37.1,208000.0
2007-02-16 09:30:00,37.15,37.36,36.9,37.08,114200.0,37.15,37.36,36.9,37.08,114200.0
2007-02-16 10:00:00,37.05,37.32,37.01,37.2,155200.0,37.05,37.32,37.01,37.2,155200.0
2007-02-16 10:30:00,37.19,37.41,37.13,37.31,69400.0,37.19,37.41,37.13,37.31,69400.0
2007-02-16 11:00:00,37.3,37.3,37.01,37.09,45800.0,37.3,37.3,37.01,37.09,45800.0
2007-02-16 11:30:00,37.07,37.07,36.94,36.98,140600.0,37.07,37.07,36.94,36.98,140600.0
2007-02-16 12:00:00,37.0,37.0,36.9,37.0,31600.0,37.0,37.0,36.9,37.0,31600.0
2007-02-16 12:30:00,36.99,37.0,36.8,36.82,43000.0,36.99,37.0,36.8,36.82,43000.0
2007-02-16 13:00:00,36.82,36.91,36.79,36.8,55400.0,36.82,36.91,36.79,36.8,55400.0
2007-02-16 13:30:00,36.79,36.8,36.67,36.7,130800.0,36.79,36.8,36.67,36.7,130800.0
2007-02-16 14:00:00,36.7,36.71,36.6,36.67,125000.0,36.7,36.71,36.6,36.67,125000.0
2007-02-16 14:30:00,36.64,36.68,36.44,36.61,125800.0,36.64,36.68,36.44,36.61,125800.0
2007-02-16 15:00:00,36.61,36.77,36.59,36.77,181200.0,36.61,36.77,36.59,36.77,181200.0
2007-02-16 15:30:00,36.77,36.83,36.68,36.77,260400.0,36.77,36.83,36.68,36.77,260400.0
2007-02-20 09:30:00,36.65,37.17,36.65,37.1,117600.0,36.65,37.17,36.65,37.1,117600.0
2007-02-20 10:00:00,37.12,37.12,36.83,36.91,182000.0,37.12,37.12,36.83,36.91,182000.0
2007-02-20 10:30:00,36.93,37.04,36.82,36.92,69000.0,36.93,37.04,36.82,36.92,69000.0
2007-02-20 11:00:00,36.99,37.09,36.95,37.02,104600.0,36.99,37.09,36.95,37.02,104600.0
2007-02-20 11:30:00,37.06,37.39,36.98,37.33,201400.0,37.06,37.39,36.98,37.33,201400.0
2007-02-20 12:00:00,37.35,37.76,37.34,37.74,210600.0,37.35,37.76,37.34,37.74,210600.0
2007-02-20 12:30:00,37.74,37.84,37.59,37.84,110400.0,37.74,37.84,37.59,37.84,110400.0
2007-02-20 13:00:00,37.81,38.02,37.8,37.95,175800.0,37.81,38.02,37.8,37.95,175800.0
2007-02-20 13:30:00,37.95,37.95,37.86,37.9,71800.0,37.95,37.95,37.86,37.9,71800.0
2007-02-20 14:00:00,37.9,37.94,37.84,37.9,118600.0,37.9,37.94,37.84,37.9,118600.0
2007-02-20 14:30:00,37.9,38.0,37.89,37.95,115200.0,37.9,38.0,37.89,37.95,115200.0
2007-02-20 15:00:00,37.95,38.09,37.95,38.08,216400.0,37.95,38.09,37.95,38.08,216400.0
2007-02-20 15:30:00,38.08,38.08,37.95,38.0,290600.0,38.08,38.08,37.95,38.0,290600.0
2007-02-21 09:30:00,37.96,38.05,37.6,37.67,167200.0,37.96,38.05,37.6,37.67,167200.0
2007-02-21 10:00:00,37.67,37.98,37.63,37.98,64200.0,37.67,37.98,37.63,37.98,64200.0
2007-02-21 10:30:00,37.96,37.97,37.74,37.77,59000.0,37.96,37.97,37.74,37.77,59000.0
2007-02-21 11:00:00,37.76,37.84,37.73,37.79,31400.0,37.76,37.84,37.73,37.79,31400.0
2007-02-21 11:30:00,37.77,37.97,37.73,37.76,43200.0,37.77,37.97,37.73,37.76,43200.0
2007-02-21 12:00:00,37.74,37.83,37.64,37.81,62200.0,37.74,37.83,37.64,37.81,62200.0
2007-02-21 12:30:00,37.83,37.93,37.79,37.92,30200.0,37.83,37.93,37.79,37.92,30200.0
2007-02-21 13:00:00,37.9,38.0,37.85,37.95,36400.0,37.9,38.0,37.85,37.95,36400.0
2007-02-21 13:30:00,37.95,37.96,37.82,37.82,49600.0,37.95,37.96,37.82,37.82,49600.0
2007-02-21 14:00:00,37.82,37.96,37.76,37.91,39800.0,37.82,37.96,37.76,37.91,39800.0
2007-02-21 14:30:00,37.9,37.99,37.87,37.98,34600.0,37.9,37.99,37.87,37.98,34600.0
2007-02-21 15:00:00,37.97,38.0,37.88,37.94,74200.0,37.97,38.0,37.88,37.94,74200.0
2007-02-21 15:30:00,37.94,38.02,37.92,37.98,74400.0,37.94,38.02,37.92,37.98,74400.0
2007-02-22 09:30:00,38.1,39.08,38.1,39.02,352400.0,38.1,39.08,38.1,39.02,352400.0
2007-02-22 10:00:00,39.02,39.21,38.98,39.01,283200.0,39.02,39.21,38.98,39.01,283200.0
2007-02-22 10:30:00,39.01,39.1,38.78,39.02,139600.0,39.01,39.1,38.78,39.02,139600.0
2007-02-22 11:00:00,39.02,39.06,38.74,38.87,213000.0,39.02,39.06,38.74,38.87,213000.0
2007-02-22 11:30:00,38.84,38.91,38.63,38.82,194000.0,38.84,38.91,38.63,38.82,194000.0
2007-02-22 12:00:00,38.83,38.94,38.64,38.77,86400.0,38.83,38.94,38.64,38.77,86400.0
2007-02-22 12:30:00,38.74,39.05,38.69,38.99,102400.0,38.74,39.05,38.69,38.99,102400.0
2007-02-22 13:00:00,39.0,39.02,38.8,38.86,49600.0,39.0,39.02,38.8,38.86,49600.0
2007-02-22 13:30:00,38.86,38.9,38.85,38.87,100200.0,38.86,38.9,38.85,38.87,100200.0
2007-02-22 14:00:00,38.87,38.96,38.85,38.96,54600.0,38.87,38.96,38.85,38.96,54600.0
2007-02-22 14:30:00,38.96,39.04,38.85,38.91,167600.0,38.96,39.04,38.85,38.91,167600.0
2007-02-22 15:00:00,38.91,39.2,38.91,39.14,134800.0,38.91,39.2,38.91,39.14,134800.0
2007-02-22 15:30:00,39.15,39.35,39.1,39.26,495600.0,39.15,39.35,39.1,39.26,495600.0
2007-02-23 09:30:00,39.25,39.27,38.82,38.98,176400.0,39.25,39.27,38.82,38.98,176400.0
2007-02-23 10:00:00,38.98,39.18,38.97,38.99,107200.0,38.98,39.18,38.97,38.99,107200.0
2007-02-23 10:30:00,38.97,39.01,38.89,39.0,78000.0,38.97,39.01,38.89,39.0,78000.0
2007-02-23 11:00:00,39.0,39.12,38.95,38.96,59600.0,39.0,39.12,38.95,38.96,59600.0
2007-02-23 11:30:00,38.96,39.09,38.95,38.99,48200.0,38.96,39.09,38.95,38.99,48200.0
2007-02-23 12:00:00,38.99,39.0,38.9,38.9,43200.0,38.99,39.0,38.9,38.9,43200.0
2007-02-23 12:30:00,38.92,39.0,38.9,39.0,39600.0,38.92,39.0,38.9,39.0,39600.0
2007-02-23 13:00:00,39.0,39.0,38.9,38.9,50000.0,39.0,39.0,38.9,38.9,50000.0
2007-02-23 13:30:00,38.9,39.06,38.9,38.96,54000.0,38.9,39.06,38.9,38.96,54000.0
2007-02-23 14:00:00,38.95,39.09,38.95,39.03,60800.0,38.95,39.09,38.95,39.03,60800.0
2007-02-23 14:30:00,39.04,39.05,38.98,39.02,29200.0,39.04,39.05,38.98,39.02,29200.0
2007-02-23 15:00:00,39.02,39.07,38.98,39.05,75800.0,39.02,39.07,38.98,39.05,75800.0
2007-02-23 15:30:00,39.05,39.07,39.02,39.06,141200.0,39.05,39.07,39.02,39.06,141200.0
2007-02-26 09:30:00,39.0,39.24,38.56,38.76,96800.0,39.0,39.24,38.56,38.76,96800.0
2007-02-26 10:00:00,38.75,39.13,38.75,38.95,74000.0,38.75,39.13,38.75,38.95,74000.0
2007-02-26 10:30:00,38.95,38.95,38.77,38.91,65200.0,38.95,38.95,38.77,38.91,65200.0
2007-02-26 11:00:00,38.95,39.04,38.76,38.88,34400.0,38.95,39.04,38.76,38.88,34400.0
2007-02-26 11:30:00,38.85,38.91,38.68,38.87,62000.0,38.85,38.91,38.68,38.87,62000.0
2007-02-26 12:00:00,38.85,38.9,38.73,38.74,60000.0,38.85,38.9,38.73,38.74,60000.0
2007-02-26 12:30:00,38.75,38.85,38.69,38.69,46400.0,38.75,38.85,38.69,38.69,46400.0
2007-02-26 13:00:00,38.68,38.8,38.61,38.61,35000.0,38.68,38.8,38.61,38.61,35000.0
2007-02-26 13:30:00,38.63,38.73,38.55,38.61,38800.0,38.63,38.73,38.55,38.61,38800.0
2007-02-26 14:00:00,38.6,38.94,38.6,38.91,37600.0,38.6,38.94,38.6,38.91,37600.0
2007-02-26 14:30:00,38.88,38.93,38.77,38.79,24600.0,38.88,38.93,38.77,38.79,24600.0
2007-02-26 15:00:00,38.79,38.86,38.74,38.83,50400.0,38.79,38.86,38.74,38.83,50400.0
2007-02-26 15:30:00,38.82,38.98,38.82,38.94,120400.0,38.82,38.98,38.82,38.94,120400.0
2007-02-27 09:30:00,38.33,38.37,37.85,37.92,228200.0,38.33,38.37,37.85,37.92,228200.0
2007-02-27 10:00:00,37.92,38.1,37.89,38.1,124800.0,37.92,38.1,37.89,38.1,124800.0
2007-02-27 10:30:00,38.1,38.1,37.97,38.05,67400.0,38.1,38.1,37.97,38.05,67400.0
2007-02-27 11:00:00,38.05,38.09,38.02,38.08,102800.0,38.05,38.09,38.02,38.08,102800.0
2007-02-27 11:30:00,38.08,38.1,37.9,37.9,93800.0,38.08,38.1,37.9,37.9,93800.0
2007-02-27 12:00:00,37.9,37.9,37.67,37.76,38800.0,37.9,37.9,37.67,37.76,38800.0
2007-02-27 12:30:00,37.8,37.83,37.7,37.71,32400.0,37.8,37.83,37.7,37.71,32400.0
2007-02-27 13:00:00,37.71,37.72,37.46,37.46,113800.0,37.71,37.72,37.46,37.46,113800.0
2007-02-27 13:30:00,37.46,37.46,37.23,37.31,98600.0,37.46,37.46,37.23,37.31,98600.0
2007-02-27 14:00:00,37.32,37.33,36.62,36.62,178800.0,37.32,37.33,36.62,36.62,178800.0
2007-02-27 14:30:00,36.62,36.65,36.38,36.51,187200.0,36.62,36.65,36.38,36.51,187200.0
2007-02-27 15:00:00,36.5,37.23,36.23,36.98,281400.0,36.5,37.23,36.23,36.98,281400.0
2007-02-27 15:30:00,36.99,37.0,36.57,36.65,199200.0,36.99,37.0,36.57,36.65,199200.0
2007-02-28 09:30:00,36.63,37.0,36.05,36.44,151000.0,36.63,37.0,36.05,36.44,151000.0
2007-02-28 10:00:00,36.41,36.52,36.15,36.5,134200.0,36.41,36.52,36.15,36.5,134200.0
2007-02-28 10:30:00,36.51,36.82,36.42,36.55,276600.0,36.51,36.82,36.42,36.55,276600.0
2007-02-28 11:00:00,36.57,36.72,36.52,36.68,113000.0,36.57,36.72,36.52,36.68,113000.0
2007-02-28 11:30:00,36.63,36.75,36.5,36.56,87800.0,36.63,36.75,36.5,36.56,87800.0
2007-02-28 12:00:00,36.55,36.69,36.5,36.63,68000.0,36.55,36.69,36.5,36.63,68000.0
2007-02-28 12:30:00,36.6,36.72,36.56,36.68,47800.0,36.6,36.72,36.56,36.68,47800.0
2007-02-28 13:00:00,36.69,36.69,36.54,36.63,84600.0,36.69,36.69,36.54,36.63,84600.0
2007-02-28 13:30:00,36.6,36.64,36.52,36.58,37600.0,36.6,36.64,36.52,36.58,37600.0
2007-02-28 14:00:00,36.54,36.6,36.23,36.26,109400.0,36.54,36.6,36.23,36.26,109400.0
2007-02-28 14:30:00,36.26,36.32,36.22,36.28,117600.0,36.26,36.32,36.22,36.28,117600.0
2007-02-28 15:00:00,36.29,36.55,36.29,36.48,67000.0,36.29,36.55,36.29,36.48,67000.0
2007-02-28 15:30:00,36.49,36.55,36.27,36.31,204600.0,36.49,36.55,36.27,36.31,204600.0
2007-03-01 09:30:00,35.61,35.85,35.02,35.8,290000.0,35.61,35.85,35.02,35.8,290000.0
2007-03-01 10:00:00,35.81,37.07,35.8,35.94,355200.0,35.81,37.07,35.8,35.94,355200.0
2007-03-01 10:30:00,35.99,36.24,35.87,36.06,125400.0,35.99,36.24,35.87,36.06,125400.0
2007-03-01 11:00:00,36.04,36.41,36.02,36.32,127400.0,36.04,36.41,36.02,36.32,127400.0
2007-03-01 11:30:00,36.32,36.42,36.18,36.39,92800.0,36.32,36.42,36.18,36.39,92800.0
2007-03-01 12:00:00,36.39,36.42,36.26,36.26,65200.0,36.39,36.42,36.26,36.26,65200.0
2007-03-01 12:30:00,36.27,36.5,36.26,36.47,30200.0,36.27,36.5,36.26,36.47,30200.0
2007-03-01 13:00:00,36.48,36.5,36.4,36.47,50200.0,36.48,36.5,36.4,36.47,50200.0
2007-03-01 13:30:00,36.48,36.48,36.32,36.48,62000.0,36.48,36.48,36.32,36.48,62000.0
2007-03-01 14:00:00,36.48,36.52,36.39,36.49,105400.0,36.48,36.52,36.39,36.49,105400.0
2007-03-01 14:30:00,36.45,36.51,36.41,36.48,64600.0,36.45,36.51,36.41,36.48,64600.0
2007-03-01 15:00:00,36.47,36.5,36.24,36.3,87800.0,36.47,36.5,36.24,36.3,87800.0
2007-03-01 15:30:00,36.32,36.32,36.1,36.2,165600.0,36.32,36.32,36.1,36.2,165600.0
2007-03-02 09:30:00,36.09,36.18,35.76,35.83,106000.0,36.09,36.18,35.76,35.83,106000.0
2007-03-02 10:00:00,35.83,36.18,35.76,35.9,101600.0,35.83,36.18,35.76,35.9,101600.0
2007-03-02 10:30:00,35.93,36.1,35.88,35.97,40800.0,35.93,36.1,35.88,35.97,40800.0
2007-03-02 11:00:00,35.98,35.98,35.67,35.71,154400.0,35.98,35.98,35.67,35.71,154400.0
2007-03-02 11:30:00,35.7,35.7,35.34,35.41,174800.0,35.7,35.7,35.34,35.41,174800.0
2007-03-02 12:00:00,35.41,35.52,35.04,35.05,136000.0,35.41,35.52,35.04,35.05,136000.0
2007-03-02 12:30:00,35.04,35.29,35.03,35.13,95600.0,35.04,35.29,35.03,35.13,95600.0
2007-03-02 13:00:00,35.13,35.14,35.07,35.09,106800.0,35.13,35.14,35.07,35.09,106800.0
2007-03-02 13:30:00,35.09,35.19,35.03,35.04,84800.0,35.09,35.19,35.03,35.04,84800.0
2007-03-02 14:00:00,35.04,35.05,34.73,34.86,212400.0,35.04,35.05,34.73,34.86,212400.0
2007-03-02 14:30:00,34.87,34.95,34.77,34.81,257400.0,34.87,34.95,34.77,34.81,257400.0
2007-03-02 15:00:00,34.84,34.95,34.68,34.73,227600.0,34.84,34.95,34.68,34.73,227600.0
2007-03-02 15:30:00,34.73,34.82,34.44,34.6,360600.0,34.73,34.82,34.44,34.6,360600.0
2007-03-05 09:30:00,34.25,34.92,34.0,34.92,427200.0,34.25,34.92,34.0,34.92,427200.0
2007-03-05 10:00:00,34.35,35.32,34.35,35.32,326800.0,34.35,35.32,34.35,35.32,326800.0
2007-03-05 10:30:00,35.33,35.46,34.76,34.93,241400.0,35.33,35.46,34.76,34.93,241400.0
2007-03-05 11:00:00,34.9,35.15,34.81,35.02,105800.0,34.9,35.15,34.81,35.02,105800.0
2007-03-05 11:30:00,35.0,35.07,34.77,34.77,57400.0,35.0,35.07,34.77,34.77,57400.0
2007-03-05 12:00:00,34.76,34.82,34.63,34.7,106400.0,34.76,34.82,34.63,34.7,106400.0
2007-03-05 12:30:00,34.7,34.86,34.63,34.67,65800.0,34.7,34.86,34.63,34.67,65800.0
2007-03-05 13:00:00,34.66,34.71,34.56,34.59,78000.0,34.66,34.71,34.56,34.59,78000.0
2007-03-05 13:30:00,34.58,35.0,34.58,34.93,88000.0,34.58,35.0,34.58,34.93,88000.0
2007-03-05 14:00:00,34.94,35.0,34.76,34.77,100200.0,34.94,35.0,34.76,34.77,100200.0
2007-03-05 14:30:00,34.77,34.83,34.65,34.73,77600.0,34.77,34.83,34.65,34.73,77600.0
2007-03-05 15:00:00,34.74,34.76,34.55,34.72,133200.0,34.74,34.76,34.55,34.72,133200.0
2007-03-05 15:30:00,34.72,34.76,34.45,34.45,188600.0,34.72,34.76,34.45,34.45,188600.0
2007-03-06 09:30:00,35.05,35.43,34.8,35.37,327400.0,35.05,35.43,34.8,35.37,327400.0
2007-03-06 10:00:00,35.36,35.49,35.29,35.38,234600.0,35.36,35.49,35.29,35.38,234600.0
2007-03-06 10:30:00,35.38,35.38,35.2,35.27,130400.0,35.38,35.38,35.2,35.27,130400.0
2007-03-06 11:00:00,35.27,35.56,35.27,35.56,85400.0,35.27,35.56,35.27,35.56,85400.0
2007-03-06 11:30:00,35.57,36.03,35.47,35.97,387600.0,35.57,36.03,35.47,35.97,387600.0
2007-03-06 12:00:00,35.97,36.17,35.96,36.09,162200.0,35.97,36.17,35.96,36.09,162200.0
2007-03-06 12:30:00,36.1,36.21,36.01,36.09,85200.0,36.1,36.21,36.01,36.09,85200.0
2007-03-06 13:00:00,36.08,36.24,36.0,36.22,137800.0,36.08,36.24,36.0,36.22,137800.0
2007-03-06 13:30:00,36.2,36.27,36.06,36.11,149200.0,36.2,36.27,36.06,36.11,149200.0
2007-03-06 14:00:00,36.11,36.15,36.05,36.11,112200.0,36.11,36.15,36.05,36.11,112200.0
2007-03-06 14:30:00,36.09,36.13,36.04,36.13,120600.0,36.09,36.13,36.04,36.13,120600.0
2007-03-06 15:00:00,36.13,36.29,36.13,36.2,186600.0,36.13,36.29,36.13,36.2,186600.0
2007-03-06 15:30:00,36.2,36.22,36.13,36.13,268400.0,36.2,36.22,36.13,36.13,268400.0
2007-03-07 09:30:00,35.84,36.24,35.75,35.89,161200.0,35.84,36.24,35.75,35.89,161200.0
2007-03-07 10:00:00,35.9,35.93,35.62,35.63,148200.0,35.9,35.93,35.62,35.63,148200.0
2007-03-07 10:30:00,35.63,35.79,35.63,35.65,79000.0,35.63,35.79,35.63,35.65,79000.0
2007-03-07 11:00:00,35.65,35.68,35.63,35.63,76000.0,35.65,35.68,35.63,35.63,76000.0
2007-03-07 11:30:00,35.63,35.66,35.43,35.54,180200.0,35.63,35.66,35.43,35.54,180200.0
2007-03-07 12:00:00,35.54,35.65,35.42,35.46,136600.0,35.54,35.65,35.42,35.46,136600.0
2007-03-07 12:30:00,35.46,35.69,35.45,35.54,106800.0,35.46,35.69,35.45,35.54,106800.0
2007-03-07 13:00:00,35.54,35.81,35.51,35.8,80200.0,35.54,35.81,35.51,35.8,80200.0
2007-03-07 13:30:00,35.79,35.84,35.66,35.66,40400.0,35.79,35.84,35.66,35.66,40400.0
2007-03-07 14:00:00,35.67,35.69,35.49,35.62,79200.0,35.67,35.69,35.49,35.62,79200.0
2007-03-07 14:30:00,35.6,35.82,35.58,35.68,67200.0,35.6,35.82,35.58,35.68,67200.0
2007-03-07 15:00:00,35.68,35.73,35.57,35.65,107000.0,35.68,35.73,35.57,35.65,107000.0
2007-03-07 15:30:00,35.63,35.66,35.5,35.56,186400.0,35.63,35.66,35.5,35.56,186400.0
2007-03-08 09:30:00,35.99,36.22,35.94,36.13,116200.0,35.99,36.22,35.94,36.13,116200.0
2007-03-08 10:00:00,36.14,36.37,36.13,36.29,95000.0,36.14,36.37,36.13,36.29,95000.0
2007-03-08 10:30:00,36.28,36.48,36.2,36.25,69600.0,36.28,36.48,36.2,36.25,69600.0
2007-03-08 11:00:00,36.23,36.33,36.11,36.13,36800.0,36.23,36.33,36.11,36.13,36800.0
2007-03-08 11:30:00,36.1,36.2,36.07,36.15,41400.0,36.1,36.2,36.07,36.15,41400.0
2007-03-08 12:00:00,36.15,36.19,36.05,36.05,37800.0,36.15,36.19,36.05,36.05,37800.0
2007-03-08 12:30:00,36.05,36.08,35.95,36.02,54000.0,36.05,36.08,35.95,36.02,54000.0
2007-03-08 13:00:00,36.05,36.23,36.01,36.21,29400.0,36.05,36.23,36.01,36.21,29400.0
2007-03-08 13:30:00,36.2,36.34,36.14,36.28,61600.0,36.2,36.34,36.14,36.28,61600.0
2007-03-08 14:00:00,36.25,36.35,36.06,36.15,72000.0,36.25,36.35,36.06,36.15,72000.0
2007-03-08 14:30:00,36.13,36.16,35.89,36.08,97200.0,36.13,36.16,35.89,36.08,97200.0
2007-03-08 15:00:00,36.08,36.23,35.86,35.9,211800.0,36.08,36.23,35.86,35.9,211800.0
2007-03-08 15:30:00,35.87,35.95,35.7,35.81,335600.0,35.87,35.95,35.7,35.81,335600.0
2007-03-09 09:30:00,36.5,37.02,36.46,36.79,308200.0,36.5,37.02,36.46,36.79,308200.0
2007-03-09 10:00:00,36.79,36.9,36.48,36.63,225400.0,36.79,36.9,36.48,36.63,225400.0
2007-03-09 10:30:00,36.63,36.65,36.55,36.56,65800.0,36.63,36.65,36.55,36.56,65800.0
2007-03-09 11:00:00,36.53,36.53,36.23,36.34,132200.0,36.53,36.53,36.23,36.34,132200.0
2007-03-09 11:30:00,36.31,36.59,36.27,36.45,123400.0,36.31,36.59,36.27,36.45,123400.0
2007-03-09 12:00:00,36.45,36.52,36.4,36.51,68000.0,36.45,36.52,36.4,36.51,68000.0
2007-03-09 12:30:00,36.51,36.52,36.38,36.38,29000.0,36.51,36.52,36.38,36.38,29000.0
2007-03-09 13:00:00,36.38,36.41,36.13,36.19,101800.0,36.38,36.41,36.13,36.19,101800.0
2007-03-09 13:30:00,36.16,36.3,36.15,36.15,160400.0,36.16,36.3,36.15,36.15,160400.0
2007-03-09 14:00:00,36.13,36.15,36.01,36.15,196600.0,36.13,36.15,36.01,36.15,196600.0
2007-03-09 14:30:00,36.18,36.42,36.05,36.42,131000.0,36.18,36.42,36.05,36.42,131000.0
2007-03-09 15:00:00,36.42,36.62,36.38,36.6,90200.0,36.42,36.62,36.38,36.6,90200.0
2007-03-09 15:30:00,36.59,36.65,36.41,36.65,220200.0,36.59,36.65,36.41,36.65,220200.0
2007-03-12 09:30:00,36.66,36.75,36.38,36.45,61200.0,36.66,36.75,36.38,36.45,61200.0
2007-03-12 10:00:00,36.46,36.52,36.33,36.41,21000.0,36.46,36.52,36.33,36.41,21000.0
2007-03-12 10:30:00,36.41,36.55,36.4,36.55,25600.0,36.41,36.55,36.4,36.55,25600.0
2007-03-12 11:00:00,36.59,36.63,36.56,36.58,12200.0,36.59,36.63,36.56,36.58,12200.0
2007-03-12 11:30:00,36.5,36.54,36.47,36.48,21200.0,36.5,36.54,36.47,36.48,21200.0
2007-03-12 12:00:00,36.51,36.63,36.45,36.6,43000.0,36.51,36.63,36.45,36.6,43000.0
2007-03-12 12:30:00,36.6,36.68,36.59,36.67,28000.0,36.6,36.68,36.59,36.67,28000.0
2007-03-12 13:00:00,36.67,36.71,36.51,36.67,56400.0,36.67,36.71,36.51,36.67,56400.0
2007-03-12 13:30:00,36.65,36.74,36.56,36.7,30200.0,36.65,36.74,36.56,36.7,30200.0
2007-03-12 14:00:00,36.71,36.86,36.62,36.77,35800.0,36.71,36.86,36.62,36.77,35800.0
2007-03-12 14:30:00,36.77,36.85,36.76,36.77,25200.0,36.77,36.85,36.76,36.77,25200.0
2007-03-12 15:00:00,36.77,36.79,36.7,36.71,51200.0,36.77,36.79,36.7,36.71,51200.0
2007-03-12 15:30:00,36.73,36.73,36.6,36.65,81600.0,36.73,36.73,36.6,36.65,81600.0
2007-03-13 09:30:00,36.46,36.5,36.09,36.27,75800.0,36.46,36.5,36.09,36.27,75800.0
2007-03-13 10:00:00,36.26,36.34,36.1,36.15,60000.0,36.26,36.34,36.1,36.15,60000.0
2007-03-13 10:30:00,36.12,36.28,36.05,36.13,46200.0,36.12,36.28,36.05,36.13,46200.0
2007-03-13 11:00:00,36.13,36.16,35.99,35.99,47800.0,36.13,36.16,35.99,35.99,47800.0
2007-03-13 11:30:00,35.99,36.08,35.89,35.99,42600.0,35.99,36.08,35.89,35.99,42600.0
2007-03-13 12:00:00,35.97,36.2,35.88,35.9,268600.0,35.97,36.2,35.88,35.9,268600.0
2007-03-13 12:30:00,35.89,36.1,35.87,36.06,111600.0,35.89,36.1,35.87,36.06,111600.0
2007-03-13 13:00:00,36.06,36.12,36.0,36.03,51600.0,36.06,36.12,36.0,36.03,51600.0
2007-03-13 13:30:00,35.99,36.02,35.85,35.88,120800.0,35.99,36.02,35.85,35.88,120800.0
2007-03-13 14:00:00,35.86,36.02,35.67,35.74,135000.0,35.86,36.02,35.67,35.74,135000.0
2007-03-13 14:30:00,35.74,35.95,35.65,35.65,72000.0,35.74,35.95,35.65,35.65,72000.0
2007-03-13 15:00:00,35.65,35.71,35.51,35.64,151400.0,35.65,35.71,35.51,35.64,151400.0
2007-03-13 15:30:00,35.63,35.71,35.44,35.46,160400.0,35.63,35.71,35.44,35.46,160400.0
2007-03-14 09:30:00,35.54,35.74,35.1,35.1,215000.0,35.54,35.74,35.1,35.1,215000.0
2007-03-14 10:00:00,35.12,35.35,34.83,35.25,192400.0,35.12,35.35,34.83,35.25,192400.0
2007-03-14 10:30:00,35.26,35.54,35.25,35.49,61400.0,35.26,35.54,35.25,35.49,61400.0
2007-03-14 11:00:00,35.48,35.5,35.34,35.38,38600.0,35.48,35.5,35.34,35.38,38600.0
2007-03-14 11:30:00,35.33,35.43,35.25,35.32,59000.0,35.33,35.43,35.25,35.32,59000.0
2007-03-14 12:00:00,35.28,35.28,34.85,35.1,100000.0,35.28,35.28,34.85,35.1,100000.0
2007-03-14 12:30:00,35.1,35.25,35.0,35.1,76200.0,35.1,35.25,35.0,35.1,76200.0
2007-03-14 13:00:00,35.1,35.49,35.0,35.47,63400.0,35.1,35.49,35.0,35.47,63400.0
2007-03-14 13:30:00,35.49,35.55,35.27,35.44,65000.0,35.49,35.55,35.27,35.44,65000.0
2007-03-14 14:00:00,35.42,35.59,35.34,35.59,50600.0,35.42,35.59,35.34,35.59,50600.0
2007-03-14 14:30:00,35.59,35.75,35.38,35.68,80200.0,35.59,35.75,35.38,35.68,80200.0
2007-03-14 15:00:00,35.65,35.85,35.45,35.67,98000.0,35.65,35.85,35.45,35.67,98000.0
2007-03-14 15:30:00,35.67,35.69,35.48,35.53,193200.0,35.67,35.69,35.48,35.53,193200.0
2007-03-15 09:30:00,35.51,36.12,35.51,36.09,127400.0,35.51,36.12,35.51,36.09,127400.0
2007-03-15 10:00:00,36.09,36.1,35.75,35.98,80400.0,36.09,36.1,35.75,35.98,80400.0
2007-03-15 10:30:00,35.95,36.0,35.82,35.91,52000.0,35.95,36.0,35.82,35.91,52000.0
2007-03-15 11:00:00,35.91,36.09,35.65,35.82,50800.0,35.91,36.09,35.65,35.82,50800.0
2007-03-15 11:30:00,35.8,35.81,35.63,35.68,38600.0,35.8,35.81,35.63,35.68,38600.0
2007-03-15 12:00:00,35.68,35.81,35.65,35.7,31200.0,35.68,35.81,35.65,35.7,31200.0
2007-03-15 12:30:00,35.69,35.82,35.69,35.77,32600.0,35.69,35.82,35.69,35.77,32600.0
2007-03-15 13:00:00,35.76,35.8,35.74,35.75,18000.0,35.76,35.8,35.74,35.75,18000.0
2007-03-15 13:30:00,35.75,35.84,35.74,35.79,50200.0,35.75,35.84,35.74,35.79,50200.0
2007-03-15 14:00:00,35.79,35.87,35.75,35.81,29800.0,35.79,35.87,35.75,35.81,29800.0
2007-03-15 14:30:00,35.79,35.84,35.76,35.82,31800.0,35.79,35.84,35.76,35.82,31800.0
2007-03-15 15:00:00,35.81,35.85,35.74,35.77,32400.0,35.81,35.85,35.74,35.77,32400.0
2007-03-15 15:30:00,35.78,35.88,35.74,35.77,134000.0,35.78,35.88,35.74,35.77,134000.0
2007-03-16 09:30:00,35.92,35.93,35.63,35.72,272800.0,35.92,35.93,35.63,35.72,272800.0
2007-03-16 10:00:00,35.72,35.8,35.71,35.77,95400.0,35.72,35.8,35.71,35.77,95400.0
2007-03-16 10:30:00,35.75,35.77,35.54,35.63,77200.0,35.75,35.77,35.54,35.63,77200.0
2007-03-16 11:00:00,35.62,35.72,35.59,35.68,59600.0,35.62,35.72,35.59,35.68,59600.0
2007-03-16 11:30:00,35.65,35.67,35.55,35.65,70400.0,35.65,35.67,35.55,35.65,70400.0
2007-03-16 12:00:00,35.65,35.68,35.61,35.61,47200.0,35.65,35.68,35.61,35.61,47200.0
2007-03-16 12:30:00,35.61,35.65,35.6,35.63,20400.0,35.61,35.65,35.6,35.63,20400.0
2007-03-16 13:00:00,35.63,35.67,35.58,35.63,31000.0,35.63,35.67,35.58,35.63,31000.0
2007-03-16 13:30:00,35.63,35.65,35.6,35.62,19200.0,35.63,35.65,35.6,35.62,19200.0
2007-03-16 14:00:00,35.61,35.62,35.48,35.59,39200.0,35.61,35.62,35.48,35.59,39200.0
2007-03-16 14:30:00,35.59,35.6,35.5,35.51,40400.0,35.59,35.6,35.5,35.51,40400.0
2007-03-16 15:00:00,35.53,35.58,35.46,35.57,66400.0,35.53,35.58,35.46,35.57,66400.0
2007-03-16 15:30:00,35.57,35.57,35.47,35.53,158600.0,35.57,35.57,35.47,35.53,158600.0
2007-03-19 09:30:00,36.0,36.24,35.74,35.88,91400.0,36.0,36.24,35.74,35.88,91400.0
2007-03-19 10:00:00,35.88,35.95,35.7,35.84,42000.0,35.88,35.95,35.7,35.84,42000.0
2007-03-19 10:30:00,35.82,36.06,35.76,35.93,55000.0,35.82,36.06,35.76,35.93,55000.0
2007-03-19 11:00:00,35.92,36.24,35.92,36.13,97400.0,35.92,36.24,35.92,36.13,97400.0
2007-03-19 11:30:00,36.13,36.23,36.1,36.22,30800.0,36.13,36.23,36.1,36.22,30800.0
2007-03-19 12:00:00,36.24,36.37,36.22,36.26,82400.0,36.24,36.37,36.22,36.26,82400.0
2007-03-19 12:30:00,36.26,36.41,36.26,36.34,79200.0,36.26,36.41,36.26,36.34,79200.0
2007-03-19 13:00:00,36.32,36.42,36.31,36.33,60200.0,36.32,36.42,36.31,36.33,60200.0
2007-03-19 13:30:00,36.35,36.47,36.31,36.41,52400.0,36.35,36.47,36.31,36.41,52400.0
2007-03-19 14:00:00,36.38,36.45,36.34,36.35,27000.0,36.38,36.45,36.34,36.35,27000.0
2007-03-19 14:30:00,36.34,36.43,36.34,36.35,68200.0,36.34,36.43,36.34,36.35,68200.0
2007-03-19 15:00:00,36.35,36.38,36.34,36.35,146000.0,36.35,36.38,36.34,36.35,146000.0
2007-03-19 15:30:00,36.36,36.5,36.35,36.46,131600.0,36.36,36.5,36.35,36.46,131600.0
2007-03-20 09:30:00,36.41,36.71,36.25,36.35,79800.0,36.41,36.71,36.25,36.35,79800.0
2007-03-20 10:00:00,36.35,36.54,36.35,36.37,47600.0,36.35,36.54,36.35,36.37,47600.0
2007-03-20 10:30:00,36.38,36.5,36.37,36.48,31800.0,36.38,36.5,36.37,36.48,31800.0
2007-03-20 11:00:00,36.49,36.51,36.4,36.44,26200.0,36.49,36.51,36.4,36.44,26200.0
2007-03-20 11:30:00,36.44,36.49,36.39,36.49,36600.0,36.44,36.49,36.39,36.49,36600.0
2007-03-20 12:00:00,36.49,36.56,36.48,36.56,23200.0,36.49,36.56,36.48,36.56,23200.0
2007-03-20 12:30:00,36.55,36.72,36.55,36.71,47200.0,36.55,36.72,36.55,36.71,47200.0
2007-03-20 13:00:00,36.7,36.83,36.65,36.65,63200.0,36.7,36.83,36.65,36.65,63200.0
2007-03-20 13:30:00,36.65,36.8,36.63,36.74,99400.0,36.65,36.8,36.63,36.74,99400.0
2007-03-20 14:00:00,36.73,36.85,36.71,36.8,88400.0,36.73,36.85,36.71,36.8,88400.0
2007-03-20 14:30:00,36.8,36.88,36.75,36.75,104200.0,36.8,36.88,36.75,36.75,104200.0
2007-03-20 15:00:00,36.75,36.88,36.75,36.79,70400.0,36.75,36.88,36.75,36.79,70400.0
2007-03-20 15:30:00,36.8,36.9,36.79,36.88,102000.0,36.8,36.9,36.79,36.88,102000.0
2007-03-21 09:30:00,36.88,36.88,36.49,36.53,74200.0,36.88,36.88,36.49,36.53,74200.0
2007-03-21 10:00:00,36.53,36.7,36.51,36.67,52200.0,36.53,36.7,36.51,36.67,52200.0
2007-03-21 10:30:00,36.66,36.81,36.56,36.71,42200.0,36.66,36.81,36.56,36.71,42200.0
2007-03-21 11:00:00,36.72,36.72,36.55,36.56,70000.0,36.72,36.72,36.55,36.56,70000.0
2007-03-21 11:30:00,36.56,36.59,36.5,36.55,43800.0,36.56,36.59,36.5,36.55,43800.0
2007-03-21 12:00:00,36.55,36.59,36.5,36.51,19200.0,36.55,36.59,36.5,36.51,19200.0
2007-03-21 12:30:00,36.51,36.56,36.49,36.54,28600.0,36.51,36.56,36.49,36.54,28600.0
2007-03-21 13:00:00,36.55,36.62,36.5,36.5,36800.0,36.55,36.62,36.5,36.5,36800.0
2007-03-21 13:30:00,36.51,36.56,36.5,36.55,44800.0,36.51,36.56,36.5,36.55,44800.0
2007-03-21 14:00:00,36.55,36.96,36.53,36.88,170800.0,36.55,36.96,36.53,36.88,170800.0
2007-03-21 14:30:00,36.86,37.32,36.84,37.31,240400.0,36.86,37.32,36.84,37.31,240400.0
2007-03-21 15:00:00,37.32,37.44,37.0,37.1,209600.0,37.32,37.44,37.0,37.1,209600.0
2007-03-21 15:30:00,37.13,37.59,37.07,37.49,387200.0,37.13,37.59,37.07,37.49,387200.0
2007-03-22 09:30:00,37.37,37.49,37.0,37.09,80600.0,37.37,37.49,37.0,37.09,80600.0
2007-03-22 10:00:00,37.08,37.22,37.0,37.09,73200.0,37.08,37.22,37.0,37.09,73200.0
2007-03-22 10:30:00,37.06,37.1,36.92,37.03,53600.0,37.06,37.1,36.92,37.03,53600.0
2007-03-22 11:00:00,37.0,37.1,37.0,37.06,58000.0,37.0,37.1,37.0,37.06,58000.0
2007-03-22 11:30:00,37.06,37.08,37.0,37.07,55800.0,37.06,37.08,37.0,37.07,55800.0
2007-03-22 12:00:00,37.08,37.09,37.0,37.06,56400.0,37.08,37.09,37.0,37.06,56400.0
2007-03-22 12:30:00,37.06,37.1,37.01,37.01,49800.0,37.06,37.1,37.01,37.01,49800.0
2007-03-22 13:00:00,37.02,37.04,36.9,36.93,85200.0,37.02,37.04,36.9,36.93,85200.0
2007-03-22 13:30:00,36.92,36.93,36.81,36.88,88000.0,36.92,36.93,36.81,36.88,88000.0
2007-03-22 14:00:00,36.88,37.02,36.87,36.87,70800.0,36.88,37.02,36.87,36.87,70800.0
2007-03-22 14:30:00,36.87,36.96,36.84,36.95,53600.0,36.87,36.96,36.84,36.95,53600.0
2007-03-22 15:00:00,36.99,37.01,36.83,36.94,84400.0,36.99,37.01,36.83,36.94,84400.0
2007-03-22 15:30:00,36.95,37.01,36.85,36.96,129400.0,36.95,37.01,36.85,36.96,129400.0
2007-03-23 09:30:00,37.1,37.1,36.5,36.54,141000.0,37.1,37.1,36.5,36.54,141000.0
2007-03-23 10:00:00,36.53,36.81,36.27,36.38,130400.0,36.53,36.81,36.27,36.38,130400.0
2007-03-23 10:30:00,36.38,36.48,36.29,36.42,90000.0,36.38,36.48,36.29,36.42,90000.0
2007-03-23 11:00:00,36.41,36.41,36.31,36.31,113000.0,36.41,36.41,36.31,36.31,113000.0
2007-03-23 11:30:00,36.31,36.35,36.31,36.32,82800.0,36.31,36.35,36.31,36.32,82800.0
2007-03-23 12:00:00,36.32,36.35,36.23,36.24,138600.0,36.32,36.35,36.23,36.24,138600.0
2007-03-23 12:30:00,36.24,36.24,36.01,36.07,154400.0,36.24,36.24,36.01,36.07,154400.0
2007-03-23 13:00:00,36.06,36.1,36.02,36.04,89000.0,36.06,36.1,36.02,36.04,89000.0
2007-03-23 13:30:00,36.04,36.09,35.93,36.04,140400.0,36.04,36.09,35.93,36.04,140400.0
2007-03-23 14:00:00,36.06,36.09,35.97,35.99,62600.0,36.06,36.09,35.97,35.99,62600.0
2007-03-23 14:30:00,35.99,36.17,35.98,36.11,94400.0,35.99,36.17,35.98,36.11,94400.0
2007-03-23 15:00:00,36.11,36.29,36.11,36.24,89000.0,36.11,36.29,36.11,36.24,89000.0
2007-03-23 15:30:00,36.23,36.31,36.13,36.21,144400.0,36.23,36.31,36.13,36.21,144400.0
2007-03-26 09:30:00,36.19,36.2,35.66,35.69,262200.0,36.19,36.2,35.66,35.69,262200.0
2007-03-26 10:00:00,35.68,35.68,35.17,35.23,236400.0,35.68,35.68,35.17,35.23,236400.0
2007-03-26 10:30:00,35.23,35.27,35.04,35.06,199400.0,35.23,35.27,35.04,35.06,199400.0
2007-03-26 11:00:00,35.05,35.06,34.47,34.5,659600.0,35.05,35.06,34.47,34.5,659600.0
2007-03-26 11:30:00,34.49,34.76,34.34,34.64,551200.0,34.49,34.76,34.34,34.64,551200.0
2007-03-26 12:00:00,34.66,35.06,34.66,34.99,441400.0,34.66,35.06,34.66,34.99,441400.0
2007-03-26 12:30:00,34.96,35.06,34.83,34.9,263800.0,34.96,35.06,34.83,34.9,263800.0
2007-03-26 13:00:00,34.9,35.0,34.76,34.85,167400.0,34.9,35.0,34.76,34.85,167400.0
2007-03-26 13:30:00,34.85,34.91,34.67,34.75,180200.0,34.85,34.91,34.67,34.75,180200.0
2007-03-26 14:00:00,34.76,34.82,34.32,34.46,365400.0,34.76,34.82,34.32,34.46,365400.0
2007-03-26 14:30:00,34.45,34.47,34.18,34.33,470600.0,34.45,34.47,34.18,34.33,470600.0
2007-03-26 15:00:00,34.36,34.45,34.06,34.16,539000.0,34.36,34.45,34.06,34.16,539000.0
2007-03-26 15:30:00,34.16,34.33,33.99,34.13,1051200.0,34.16,34.33,33.99,34.13,1051200.0
2007-03-27 09:30:00,34.13,34.94,34.13,34.6,474600.0,34.13,34.94,34.13,34.6,474600.0
2007-03-27 10:00:00,34.59,34.83,34.44,34.69,289200.0,34.59,34.83,34.44,34.69,289200.0
2007-03-27 10:30:00,34.69,34.94,34.51,34.91,277800.0,34.69,34.94,34.51,34.91,277800.0
2007-03-27 11:00:00,34.9,34.99,34.68,34.71,219200.0,34.9,34.99,34.68,34.71,219200.0
2007-03-27 11:30:00,34.71,34.71,34.13,34.35,171400.0,34.71,34.71,34.13,34.35,171400.0
2007-03-27 12:00:00,34.34,34.35,34.05,34.16,219200.0,34.34,34.35,34.05,34.16,219200.0
2007-03-27 12:30:00,34.14,34.31,34.13,34.29,137600.0,34.14,34.31,34.13,34.29,137600.0
2007-03-27 13:00:00,34.29,34.29,34.06,34.09,109200.0,34.29,34.29,34.06,34.09,109200.0
2007-03-27 13:30:00,34.1,34.1,33.9,33.99,364200.0,34.1,34.1,33.9,33.99,364200.0
2007-03-27 14:00:00,33.99,34.09,33.85,33.88,205600.0,33.99,34.09,33.85,33.88,205600.0
2007-03-27 14:30:00,33.87,34.0,33.74,34.0,301800.0,33.87,34.0,33.74,34.0,301800.0
2007-03-27 15:00:00,33.99,34.03,33.76,33.94,366600.0,33.99,34.03,33.76,33.94,366600.0
2007-03-27 15:30:00,33.93,34.12,33.79,33.92,489800.0,33.93,34.12,33.79,33.92,489800.0
2007-03-28 09:30:00,33.69,34.13,33.55,33.82,208000.0,33.69,34.13,33.55,33.82,208000.0
2007-03-28 10:00:00,33.84,34.14,33.83,34.08,257600.0,33.84,34.14,33.83,34.08,257600.0
2007-03-28 10:30:00,34.07,34.32,33.9,34.31,256800.0,34.07,34.32,33.9,34.31,256800.0
2007-03-28 11:00:00,34.3,34.38,34.13,34.22,198400.0,34.3,34.38,34.13,34.22,198400.0
2007-03-28 11:30:00,34.24,34.48,34.16,34.44,164600.0,34.24,34.48,34.16,34.44,164600.0
2007-03-28 12:00:00,34.44,34.88,34.25,34.72,440400.0,34.44,34.88,34.25,34.72,440400.0
2007-03-28 12:30:00,34.73,34.98,34.73,34.9,139600.0,34.73,34.98,34.73,34.9,139600.0
2007-03-28 13:00:00,34.87,35.21,34.79,35.08,262800.0,34.87,35.21,34.79,35.08,262800.0
2007-03-28 13:30:00,35.1,35.21,34.96,35.02,169800.0,35.1,35.21,34.96,35.02,169800.0
2007-03-28 14:00:00,35.02,35.1,34.91,35.01,135200.0,35.02,35.1,34.91,35.01,135200.0
2007-03-28 14:30:00,34.99,35.06,34.73,34.74,215800.0,34.99,35.06,34.73,34.74,215800.0
2007-03-28 15:00:00,34.73,34.92,34.65,34.88,180400.0,34.73,34.92,34.65,34.88,180400.0
2007-03-28 15:30:00,34.89,35.02,34.8,34.83,353000.0,34.89,35.02,34.8,34.83,353000.0
2007-03-29 09:30:00,34.98,35.25,34.85,34.9,500200.0,34.98,35.25,34.85,34.9,500200.0
2007-03-29 10:00:00,34.9,34.98,34.63,34.63,291200.0,34.9,34.98,34.63,34.63,291200.0
2007-03-29 10:30:00,34.63,34.69,34.07,34.1,276400.0,34.63,34.69,34.07,34.1,276400.0
2007-03-29 11:00:00,34.1,34.34,34.01,34.27,119400.0,34.1,34.34,34.01,34.27,119400.0
2007-03-29 11:30:00,34.28,34.29,34.06,34.19,77400.0,34.28,34.29,34.06,34.19,77400.0
2007-03-29 12:00:00,34.2,34.3,33.98,34.04,99400.0,34.2,34.3,33.98,34.04,99400.0
2007-03-29 12:30:00,34.05,34.08,33.9,34.06,99200.0,34.05,34.08,33.9,34.06,99200.0
2007-03-29 13:00:00,34.07,34.22,33.99,34.04,109400.0,34.07,34.22,33.99,34.04,109400.0
2007-03-29 13:30:00,34.05,34.09,33.87,33.88,147200.0,34.05,34.09,33.87,33.88,147200.0
2007-03-29 14:00:00,33.88,34.02,33.81,34.02,120200.0,33.88,34.02,33.81,34.02,120200.0
2007-03-29 14:30:00,34.02,34.32,33.98,34.29,144400.0,34.02,34.32,33.98,34.29,144400.0
2007-03-29 15:00:00,34.28,34.61,34.2,34.49,307400.0,34.28,34.61,34.2,34.49,307400.0
2007-03-29 15:30:00,34.5,34.67,34.44,34.62,255200.0,34.5,34.67,34.44,34.62,255200.0
2007-03-30 09:30:00,34.48,34.71,34.21,34.46,204600.0,34.48,34.71,34.21,34.46,204600.0
2007-03-30 10:00:00,34.46,34.51,34.01,34.02,237000.0,34.46,34.51,34.01,34.02,237000.0
2007-03-30 10:30:00,34.01,34.1,33.87,33.95,203600.0,34.01,34.1,33.87,33.95,203600.0
2007-03-30 11:00:00,33.95,33.99,33.77,33.77,135800.0,33.95,33.99,33.77,33.77,135800.0
2007-03-30 11:30:00,33.78,33.82,33.51,33.63,298000.0,33.78,33.82,33.51,33.63,298000.0
2007-03-30 12:00:00,33.63,33.66,33.56,33.57,108000.0,33.63,33.66,33.56,33.57,108000.0
2007-03-30 12:30:00,33.56,33.72,33.51,33.59,219000.0,33.56,33.72,33.51,33.59,219000.0
2007-03-30 13:00:00,33.58,33.59,33.51,33.51,59400.0,33.58,33.59,33.51,33.51,59400.0
2007-03-30 13:30:00,33.51,33.58,33.43,33.54,179800.0,33.51,33.58,33.43,33.54,179800.0
2007-03-30 14:00:00,33.54,33.74,33.54,33.73,186800.0,33.54,33.74,33.54,33.73,186800.0
2007-03-30 14:30:00,33.73,33.73,33.65,33.66,91000.0,33.73,33.73,33.65,33.66,91000.0
2007-03-30 15:00:00,33.66,33.68,33.45,33.48,251200.0,33.66,33.68,33.45,33.48,251200.0
2007-03-30 15:30:00,33.48,33.48,33.27,33.34,417600.0,33.48,33.48,33.27,33.34,417600.0
2007-04-02 09:30:00,33.05,33.49,32.98,33.43,365200.0,33.05,33.49,32.98,33.43,365200.0
2007-04-02 10:00:00,33.41,33.41,33.0,33.04,310800.0,33.41,33.41,33.0,33.04,310800.0
2007-04-02 10:30:00,33.07,33.09,33.0,33.02,78000.0,33.07,33.09,33.0,33.02,78000.0
2007-04-02 11:00:00,33.02,33.06,32.79,32.81,260000.0,33.02,33.06,32.79,32.81,260000.0
2007-04-02 11:30:00,32.81,32.85,32.62,32.72,275600.0,32.81,32.85,32.62,32.72,275600.0
2007-04-02 12:00:00,32.71,32.73,32.61,32.61,140000.0,32.71,32.73,32.61,32.61,140000.0
2007-04-02 12:30:00,32.62,32.73,32.4,32.49,233200.0,32.62,32.73,32.4,32.49,233200.0
2007-04-02 13:00:00,32.51,32.68,32.49,32.67,124400.0,32.51,32.68,32.49,32.67,124400.0
2007-04-02 13:30:00,32.67,32.73,32.49,32.6,146800.0,32.67,32.73,32.49,32.6,146800.0
2007-04-02 14:00:00,32.59,32.6,32.52,32.58,125400.0,32.59,32.6,32.52,32.58,125400.0
2007-04-02 14:30:00,32.58,32.62,32.47,32.51,173000.0,32.58,32.62,32.47,32.51,173000.0
2007-04-02 15:00:00,32.52,32.57,32.48,32.54,270600.0,32.52,32.57,32.48,32.54,270600.0
2007-04-02 15:30:00,32.54,32.55,32.37,32.45,487400.0,32.54,32.55,32.37,32.45,487400.0
2007-04-03 09:30:00,32.98,33.88,32.9,33.67,885600.0,32.98,33.88,32.9,33.67,885600.0
2007-04-03 10:00:00,33.66,33.96,33.55,33.65,398200.0,33.66,33.96,33.55,33.65,398200.0
2007-04-03 10:30:00,33.65,33.97,33.61,33.96,241000.0,33.65,33.97,33.61,33.96,241000.0
2007-04-03 11:00:00,33.96,33.96,33.75,33.87,164000.0,33.96,33.96,33.75,33.87,164000.0
2007-04-03 11:30:00,33.87,33.98,33.79,33.91,216800.0,33.87,33.98,33.79,33.91,216800.0
2007-04-03 12:00:00,33.91,33.91,33.8,33.8,145200.0,33.91,33.91,33.8,33.8,145200.0
2007-04-03 12:30:00,33.81,33.86,33.65,33.73,271600.0,33.81,33.86,33.65,33.73,271600.0
2007-04-03 13:00:00,33.74,33.77,33.68,33.73,155400.0,33.74,33.77,33.68,33.73,155400.0
2007-04-03 13:30:00,33.73,33.95,33.67,33.91,199200.0,33.73,33.95,33.67,33.91,199200.0
2007-04-03 14:00:00,33.91,33.99,33.76,33.8,258600.0,33.91,33.99,33.76,33.8,258600.0
2007-04-03 14:30:00,33.81,33.85,33.73,33.74,114600.0,33.81,33.85,33.73,33.74,114600.0
2007-04-03 15:00:00,33.74,33.78,33.61,33.68,259800.0,33.74,33.78,33.61,33.68,259800.0
2007-04-03 15:30:00,33.68,33.76,33.56,33.6,346800.0,33.68,33.76,33.56,33.6,346800.0
2007-04-04 09:30:00,33.38,33.43,33.03,33.31,434000.0,33.38,33.43,33.03,33.31,434000.0
2007-04-04 10:00:00,33.31,33.63,33.2,33.58,257800.0,33.31,33.63,33.2,33.58,257800.0
2007-04-04 10:30:00,33.58,33.62,33.31,33.39,146800.0,33.58,33.62,33.31,33.39,146800.0
2007-04-04 11:00:00,33.38,33.41,33.3,33.35,227200.0,33.38,33.41,33.3,33.35,227200.0
2007-04-04 11:30:00,33.35,33.35,33.1,33.1,199000.0,33.35,33.35,33.1,33.1,199000.0
2007-04-04 12:00:00,33.1,33.26,33.06,33.2,93200.0,33.1,33.26,33.06,33.2,93200.0
2007-04-04 12:30:00,33.19,33.21,33.0,33.07,192400.0,33.19,33.21,33.0,33.07,192400.0
2007-04-04 13:00:00,33.06,33.07,32.86,32.93,242000.0,33.06,33.07,32.86,32.93,242000.0
2007-04-04 13:30:00,32.92,32.98,32.82,32.98,130600.0,32.92,32.98,32.82,32.98,130600.0
2007-04-04 14:00:00,32.98,33.05,32.91,33.02,194000.0,32.98,33.05,32.91,33.02,194000.0
2007-04-04 14:30:00,33.02,33.02,32.91,32.95,84600.0,33.02,33.02,32.91,32.95,84600.0
2007-04-04 15:00:00,32.94,33.02,32.9,32.99,152600.0,32.94,33.02,32.9,32.99,152600.0
2007-04-04 15:30:00,32.99,33.06,32.91,33.0,309000.0,32.99,33.06,32.91,33.0,309000.0
2007-04-05 09:30:00,32.88,32.94,32.56,32.9,370600.0,32.88,32.94,32.56,32.9,370600.0
2007-04-05 10:00:00,32.9,33.0,32.82,32.85,297400.0,32.9,33.0,32.82,32.85,297400.0
2007-04-05 10:30:00,32.85,32.85,32.75,32.78,186600.0,32.85,32.85,32.75,32.78,186600.0
2007-04-05 11:00:00,32.79,32.84,32.68,32.8,209400.0,32.79,32.84,32.68,32.8,209400.0
2007-04-05 11:30:00,32.8,33.0,32.71,32.93,174600.0,32.8,33.0,32.71,32.93,174600.0
2007-04-05 12:00:00,32.94,33.06,32.94,32.96,295200.0,32.94,33.06,32.94,32.96,295200.0
2007-04-05 12:30:00,32.97,33.02,32.96,33.0,205600.0,32.97,33.02,32.96,33.0,205600.0
2007-04-05 13:00:00,33.0,33.01,32.92,32.98,218600.0,33.0,33.01,32.92,32.98,218600.0
2007-04-05 13:30:00,32.98,33.08,32.97,33.02,249400.0,32.98,33.08,32.97,33.02,249400.0
2007-04-05 14:00:00,33.02,33.04,32.98,33.02,109800.0,33.02,33.04,32.98,33.02,109800.0
2007-04-05 14:30:00,33.02,33.04,32.97,33.0,301600.0,33.02,33.04,32.97,33.0,301600.0
2007-04-05 15:00:00,33.01,33.23,33.01,33.21,326800.0,33.01,33.23,33.01,33.21,326800.0
2007-04-05 15:30:00,33.21,33.41,33.15,33.35,425000.0,33.21,33.41,33.15,33.35,425000.0
2007-04-09 09:30:00,33.56,33.73,33.4,33.57,264400.0,33.56,33.73,33.4,33.57,264400.0
2007-04-09 10:00:00,33.6,33.85,33.56,33.81,418600.0,33.6,33.85,33.56,33.81,418600.0
2007-04-09 10:30:00,33.8,34.09,33.75,34.05,349400.0,33.8,34.09,33.75,34.05,349400.0
2007-04-09 11:00:00,34.05,34.19,34.05,34.12,171800.0,34.05,34.19,34.05,34.12,171800.0
2007-04-09 11:30:00,34.12,34.12,33.85,33.96,152800.0,34.12,34.12,33.85,33.96,152800.0
2007-04-09 12:00:00,33.97,34.1,33.95,34.08,152600.0,33.97,34.1,33.95,34.08,152600.0
2007-04-09 12:30:00,34.08,34.22,34.08,34.18,130200.0,34.08,34.22,34.08,34.18,130200.0
2007-04-09 13:00:00,34.17,34.19,34.14,34.17,125200.0,34.17,34.19,34.14,34.17,125200.0
2007-04-09 13:30:00,34.17,34.2,34.02,34.02,122600.0,34.17,34.2,34.02,34.02,122600.0
2007-04-09 14:00:00,34.01,34.12,33.91,34.03,158600.0,34.01,34.12,33.91,34.03,158600.0
2007-04-09 14:30:00,34.03,34.05,33.88,34.02,239600.0,34.03,34.05,33.88,34.02,239600.0
2007-04-09 15:00:00,34.03,34.06,33.89,33.9,198600.0,34.03,34.06,33.89,33.9,198600.0
2007-04-09 15:30:00,33.9,33.93,33.74,33.82,367000.0,33.9,33.93,33.74,33.82,367000.0
2007-04-10 09:30:00,33.75,33.87,33.44,33.6,176200.0,33.75,33.87,33.44,33.6,176200.0
2007-04-10 10:00:00,33.58,33.62,33.5,33.51,112800.0,33.58,33.62,33.5,33.51,112800.0
2007-04-10 10:30:00,33.51,33.59,33.5,33.55,61000.0,33.51,33.59,33.5,33.55,61000.0
2007-04-10 11:00:00,33.55,33.6,33.52,33.59,54200.0,33.55,33.6,33.52,33.59,54200.0
2007-04-10 11:30:00,33.58,33.59,33.5,33.52,51000.0,33.58,33.59,33.5,33.52,51000.0
2007-04-10 12:00:00,33.52,33.52,33.49,33.51,31000.0,33.52,33.52,33.49,33.51,31000.0
2007-04-10 12:30:00,33.51,33.53,33.5,33.52,41800.0,33.51,33.53,33.5,33.52,41800.0
2007-04-10 13:00:00,33.53,33.6,33.52,33.58,198600.0,33.53,33.6,33.52,33.58,198600.0
2007-04-10 13:30:00,33.58,33.63,33.55,33.58,190400.0,33.58,33.63,33.55,33.58,190400.0
2007-04-10 14:00:00,33.58,33.62,33.58,33.6,55600.0,33.58,33.62,33.58,33.6,55600.0
2007-04-10 14:30:00,33.6,33.69,33.58,33.68,96200.0,33.6,33.69,33.58,33.68,96200.0
2007-04-10 15:00:00,33.68,33.79,33.68,33.7,196600.0,33.68,33.79,33.68,33.7,196600.0
2007-04-10 15:30:00,33.7,33.87,33.7,33.82,210800.0,33.7,33.87,33.7,33.82,210800.0
2007-04-11 09:30:00,33.77,34.42,33.77,33.95,290200.0,33.77,34.42,33.77,33.95,290200.0
2007-04-11 10:00:00,33.93,34.07,33.85,34.05,147200.0,33.93,34.07,33.85,34.05,147200.0
2007-04-11 10:30:00,34.06,34.07,33.73,33.88,205600.0,34.06,34.07,33.73,33.88,205600.0
2007-04-11 11:00:00,33.9,33.96,33.85,33.92,138400.0,33.9,33.96,33.85,33.92,138400.0
2007-04-11 11:30:00,33.91,33.92,33.82,33.85,52400.0,33.91,33.92,33.82,33.85,52400.0
2007-04-11 12:00:00,33.86,33.96,33.83,33.93,54800.0,33.86,33.96,33.83,33.93,54800.0
2007-04-11 12:30:00,33.92,33.97,33.85,33.95,60000.0,33.92,33.97,33.85,33.95,60000.0
2007-04-11 13:00:00,33.94,34.06,33.9,33.93,52200.0,33.94,34.06,33.9,33.93,52200.0
2007-04-11 13:30:00,33.93,33.98,33.9,33.92,45600.0,33.93,33.98,33.9,33.92,45600.0
2007-04-11 14:00:00,33.92,34.09,33.83,33.88,94600.0,33.92,34.09,33.83,33.88,94600.0
2007-04-11 14:30:00,33.88,33.88,33.63,33.7,72200.0,33.88,33.88,33.63,33.7,72200.0
2007-04-11 15:00:00,33.69,33.8,33.62,33.76,73800.0,33.69,33.8,33.62,33.76,73800.0
2007-04-11 15:30:00,33.76,33.94,33.74,33.77,140000.0,33.76,33.94,33.74,33.77,140000.0
2007-04-12 09:30:00,33.52,33.88,33.32,33.48,86800.0,33.52,33.88,33.32,33.48,86800.0
2007-04-12 10:00:00,33.49,33.74,33.42,33.69,48400.0,33.49,33.74,33.42,33.69,48400.0
2007-04-12 10:30:00,33.7,33.95,33.56,33.88,93400.0,33.7,33.95,33.56,33.88,93400.0
2007-04-12 11:00:00,33.9,34.0,33.88,33.98,55800.0,33.9,34.0,33.88,33.98,55800.0
2007-04-12 11:30:00,33.95,34.04,33.92,33.98,75000.0,33.95,34.04,33.92,33.98,75000.0
2007-04-12 12:00:00,33.99,34.27,33.99,34.26,127800.0,33.99,34.27,33.99,34.26,127800.0
2007-04-12 12:30:00,34.24,34.31,34.18,34.27,93800.0,34.24,34.31,34.18,34.27,93800.0
2007-04-12 13:00:00,34.28,34.4,34.28,34.4,80400.0,34.28,34.4,34.28,34.4,80400.0
2007-04-12 13:30:00,34.39,34.54,34.1,34.5,221400.0,34.39,34.54,34.1,34.5,221400.0
2007-04-12 14:00:00,34.5,34.51,34.41,34.43,90000.0,34.5,34.51,34.41,34.43,90000.0
2007-04-12 14:30:00,34.43,34.48,34.4,34.4,52600.0,34.43,34.48,34.4,34.4,52600.0
2007-04-12 15:00:00,34.4,34.42,34.27,34.29,89600.0,34.4,34.42,34.27,34.29,89600.0
2007-04-12 15:30:00,34.29,34.41,34.26,34.4,318000.0,34.29,34.41,34.26,34.4,318000.0
2007-04-13 09:30:00,34.38,34.38,33.9,34.01,180400.0,34.38,34.38,33.9,34.01,180400.0
2007-04-13 10:00:00,34.01,34.01,33.8,33.88,121800.0,34.01,34.01,33.8,33.88,121800.0
2007-04-13 10:30:00,33.88,33.94,33.77,33.83,78200.0,33.88,33.94,33.77,33.83,78200.0
2007-04-13 11:00:00,33.83,33.89,33.65,33.75,234400.0,33.83,33.89,33.65,33.75,234400.0
2007-04-13 11:30:00,33.74,33.83,33.72,33.78,66800.0,33.74,33.83,33.72,33.78,66800.0
2007-04-13 12:00:00,33.79,33.81,33.67,33.69,57000.0,33.79,33.81,33.67,33.69,57000.0
2007-04-13 12:30:00,33.69,33.74,33.57,33.57,96400.0,33.69,33.74,33.57,33.57,96400.0
2007-04-13 13:00:00,33.57,33.6,33.42,33.45,197400.0,33.57,33.6,33.42,33.45,197400.0
2007-04-13 13:30:00,33.44,33.49,33.41,33.42,147600.0,33.44,33.49,33.41,33.42,147600.0
2007-04-13 14:00:00,33.43,33.48,33.38,33.46,110200.0,33.43,33.48,33.38,33.46,110200.0
2007-04-13 14:30:00,33.45,33.7,33.38,33.6,173200.0,33.45,33.7,33.38,33.6,173200.0
2007-04-13 15:00:00,33.6,33.66,33.51,33.53,231600.0,33.6,33.66,33.51,33.53,231600.0
2007-04-13 15:30:00,33.52,33.59,33.43,33.46,345600.0,33.52,33.59,33.43,33.46,345600.0
2007-04-16 09:30:00,33.46,33.8,33.46,33.63,195600.0,33.46,33.8,33.46,33.63,195600.0
2007-04-16 10:00:00,33.63,33.77,33.52,33.63,103200.0,33.63,33.77,33.52,33.63,103200.0
2007-04-16 10:30:00,33.63,33.69,33.58,33.64,86600.0,33.63,33.69,33.58,33.64,86600.0
2007-04-16 11:00:00,33.65,33.67,33.59,33.59,72200.0,33.65,33.67,33.59,33.59,72200.0
2007-04-16 11:30:00,33.6,33.79,33.6,33.69,132000.0,33.6,33.79,33.6,33.69,132000.0
2007-04-16 12:00:00,33.68,33.74,33.66,33.72,66400.0,33.68,33.74,33.66,33.72,66400.0
2007-04-16 12:30:00,33.72,33.72,33.67,33.7,45600.0,33.72,33.72,33.67,33.7,45600.0
2007-04-16 13:00:00,33.69,33.71,33.6,33.68,80600.0,33.69,33.71,33.6,33.68,80600.0
2007-04-16 13:30:00,33.69,33.7,33.52,33.52,70800.0,33.69,33.7,33.52,33.52,70800.0
2007-04-16 14:00:00,33.51,33.68,33.49,33.63,115600.0,33.51,33.68,33.49,33.63,115600.0
2007-04-16 14:30:00,33.63,33.69,33.63,33.69,95200.0,33.63,33.69,33.63,33.69,95200.0
2007-04-16 15:00:00,33.69,33.69,33.52,33.65,203600.0,33.69,33.69,33.52,33.65,203600.0
2007-04-16 15:30:00,33.66,33.68,33.58,33.62,189200.0,33.66,33.68,33.58,33.62,189200.0
2007-04-17 09:30:00,33.7,33.79,33.07,33.27,210000.0,33.7,33.79,33.07,33.27,210000.0
2007-04-17 10:00:00,33.28,33.42,33.13,33.23,180600.0,33.28,33.42,33.13,33.23,180600.0
2007-04-17 10:30:00,33.24,33.35,33.22,33.3,137800.0,33.24,33.35,33.22,33.3,137800.0
2007-04-17 11:00:00,33.31,33.39,33.3,33.31,84600.0,33.31,33.39,33.3,33.31,84600.0
2007-04-17 11:30:00,33.32,33.41,33.31,33.32,68200.0,33.32,33.41,33.31,33.32,68200.0
2007-04-17 12:00:00,33.32,33.35,33.27,33.29,79000.0,33.32,33.35,33.27,33.29,79000.0
2007-04-17 12:30:00,33.29,33.31,33.12,33.17,123200.0,33.29,33.31,33.12,33.17,123200.0
2007-04-17 13:00:00,33.17,33.2,33.05,33.07,152800.0,33.17,33.2,33.05,33.07,152800.0
2007-04-17 13:30:00,33.07,33.09,33.0,33.01,106600.0,33.07,33.09,33.0,33.01,106600.0
2007-04-17 14:00:00,33.02,33.21,33.01,33.13,66800.0,33.02,33.21,33.01,33.13,66800.0
2007-04-17 14:30:00,33.13,33.19,33.09,33.12,60000.0,33.13,33.19,33.09,33.12,60000.0
2007-04-17 15:00:00,33.12,33.18,33.06,33.16,70400.0,33.12,33.18,33.06,33.16,70400.0
2007-04-17 15:30:00,33.18,33.18,32.97,33.03,270200.0,33.18,33.18,32.97,33.03,270200.0
2007-04-18 09:30:00,33.31,33.31,32.46,32.46,477800.0,33.31,33.31,32.46,32.46,477800.0
2007-04-18 10:00:00,32.45,32.7,32.22,32.6,577200.0,32.45,32.7,32.22,32.6,577200.0
2007-04-18 10:30:00,32.62,32.85,32.52,32.83,249600.0,32.62,32.85,32.52,32.83,249600.0
2007-04-18 11:00:00,32.83,32.97,32.8,32.89,137800.0,32.83,32.97,32.8,32.89,137800.0
2007-04-18 11:30:00,32.89,33.07,32.87,33.06,145400.0,32.89,33.07,32.87,33.06,145400.0
2007-04-18 12:00:00,33.06,33.08,33.04,33.07,206400.0,33.06,33.08,33.04,33.07,206400.0
2007-04-18 12:30:00,33.07,33.12,33.04,33.09,136400.0,33.07,33.12,33.04,33.09,136400.0
2007-04-18 13:00:00,33.09,33.13,33.03,33.11,75800.0,33.09,33.13,33.03,33.11,75800.0
2007-04-18 13:30:00,33.1,34.17,33.1,34.03,1166600.0,33.1,34.17,33.1,34.03,1166600.0
2007-04-18 14:00:00,34.02,34.85,33.9,34.5,1868200.0,34.02,34.85,33.9,34.5,1868200.0
2007-04-18 14:30:00,34.5,34.63,33.94,34.52,1366000.0,34.5,34.63,33.94,34.52,1366000.0
2007-04-18 15:00:00,34.51,34.84,34.38,34.75,730200.0,34.51,34.84,34.38,34.75,730200.0
2007-04-18 15:30:00,34.75,34.83,34.56,34.77,1094400.0,34.75,34.83,34.56,34.77,1094400.0
2007-04-19 09:30:00,34.38,35.17,34.3,35.09,588600.0,34.38,35.17,34.3,35.09,588600.0
2007-04-19 10:00:00,35.06,35.43,34.88,35.28,557400.0,35.06,35.43,34.88,35.28,557400.0
2007-04-19 10:30:00,35.28,35.39,35.12,35.38,410200.0,35.28,35.39,35.12,35.38,410200.0
2007-04-19 11:00:00,35.39,35.45,35.05,35.1,465200.0,35.39,35.45,35.05,35.1,465200.0
2007-04-19 11:30:00,35.1,35.1,34.96,34.99,486800.0,35.1,35.1,34.96,34.99,486800.0
2007-04-19 12:00:00,34.99,35.02,34.91,34.98,348800.0,34.99,35.02,34.91,34.98,348800.0
2007-04-19 12:30:00,34.96,35.05,34.95,35.04,147000.0,34.96,35.05,34.95,35.04,147000.0
2007-04-19 13:00:00,35.04,35.1,35.0,35.05,134200.0,35.04,35.1,35.0,35.05,134200.0
2007-04-19 13:30:00,35.04,35.04,34.84,34.84,172200.0,35.04,35.04,34.84,34.84,172200.0
2007-04-19 14:00:00,34.84,34.93,34.6,34.7,169200.0,34.84,34.93,34.6,34.7,169200.0
2007-04-19 14:30:00,34.7,34.8,34.54,34.54,223000.0,34.7,34.8,34.54,34.54,223000.0
2007-04-19 15:00:00,34.55,34.6,34.43,34.59,319200.0,34.55,34.6,34.43,34.59,319200.0
2007-04-19 15:30:00,34.59,34.74,34.38,34.47,363200.0,34.59,34.74,34.38,34.47,363200.0
2007-04-20 09:30:00,34.77,34.9,34.38,34.48,202200.0,34.77,34.9,34.38,34.48,202200.0
2007-04-20 10:00:00,34.49,34.49,34.2,34.3,298400.0,34.49,34.49,34.2,34.3,298400.0
2007-04-20 10:30:00,34.3,34.37,34.25,34.29,103400.0,34.3,34.37,34.25,34.29,103400.0
2007-04-20 11:00:00,34.29,34.46,34.25,34.42,107600.0,34.29,34.46,34.25,34.42,107600.0
2007-04-20 11:30:00,34.42,34.58,34.42,34.45,163800.0,34.42,34.58,34.42,34.45,163800.0
2007-04-20 12:00:00,34.45,34.54,34.38,34.49,332200.0,34.45,34.54,34.38,34.49,332200.0
2007-04-20 12:30:00,34.47,34.6,34.44,34.6,89200.0,34.47,34.6,34.44,34.6,89200.0
2007-04-20 13:00:00,34.6,34.6,34.37,34.49,48800.0,34.6,34.6,34.37,34.49,48800.0
2007-04-20 13:30:00,34.49,34.5,34.35,34.42,58800.0,34.49,34.5,34.35,34.42,58800.0
2007-04-20 14:00:00,34.41,34.55,34.4,34.54,117200.0,34.41,34.55,34.4,34.54,117200.0
2007-04-20 14:30:00,34.54,34.79,34.54,34.59,203200.0,34.54,34.79,34.54,34.59,203200.0
2007-04-20 15:00:00,34.61,34.61,34.41,34.41,196200.0,34.61,34.61,34.41,34.41,196200.0
2007-04-20 15:30:00,34.41,34.5,34.38,34.39,471200.0,34.41,34.5,34.38,34.39,471200.0
2007-04-23 09:30:00,34.42,34.52,33.55,34.19,430600.0,34.42,34.52,33.55,34.19,430600.0
2007-04-23 10:00:00,34.14,34.25,34.13,34.14,137800.0,34.14,34.25,34.13,34.14,137800.0
2007-04-23 10:30:00,34.15,34.22,34.1,34.2,162800.0,34.15,34.22,34.1,34.2,162800.0
2007-04-23 11:00:00,34.2,34.24,34.16,34.22,94200.0,34.2,34.24,34.16,34.22,94200.0
2007-04-23 11:30:00,34.22,34.23,34.14,34.2,74000.0,34.22,34.23,34.14,34.2,74000.0
2007-04-23 12:00:00,34.19,34.2,34.12,34.13,126200.0,34.19,34.2,34.12,34.13,126200.0
2007-04-23 12:30:00,34.15,34.22,34.14,34.21,142600.0,34.15,34.22,34.14,34.21,142600.0
2007-04-23 13:00:00,34.21,34.26,34.2,34.24,133600.0,34.21,34.26,34.2,34.24,133600.0
2007-04-23 13:30:00,34.24,34.24,34.18,34.19,121200.0,34.24,34.24,34.18,34.19,121200.0
2007-04-23 14:00:00,34.18,34.23,34.15,34.22,75200.0,34.18,34.23,34.15,34.22,75200.0
2007-04-23 14:30:00,34.22,34.26,34.19,34.21,94600.0,34.22,34.26,34.19,34.21,94600.0
2007-04-23 15:00:00,34.21,34.23,34.17,34.2,144600.0,34.21,34.23,34.17,34.2,144600.0
2007-04-23 15:30:00,34.2,34.25,34.02,34.02,370800.0,34.2,34.25,34.02,34.02,370800.0
2007-04-24 09:30:00,33.22,33.74,33.2,33.5,969000.0,33.22,33.74,33.2,33.5,969000.0
2007-04-24 10:00:00,33.5,33.51,33.33,33.4,721800.0,33.5,33.51,33.33,33.4,721800.0
2007-04-24 10:30:00,33.4,33.65,33.13,33.26,666800.0,33.4,33.65,33.13,33.26,666800.0
2007-04-24 11:00:00,33.24,33.35,33.21,33.29,174000.0,33.24,33.35,33.21,33.29,174000.0
2007-04-24 11:30:00,33.29,33.3,33.16,33.25,103000.0,33.29,33.3,33.16,33.25,103000.0
2007-04-24 12:00:00,33.25,33.47,33.24,33.29,136000.0,33.25,33.47,33.24,33.29,136000.0
2007-04-24 12:30:00,33.3,33.4,33.3,33.32,117400.0,33.3,33.4,33.3,33.32,117400.0
2007-04-24 13:00:00,33.32,33.34,33.27,33.3,104600.0,33.32,33.34,33.27,33.3,104600.0
2007-04-24 13:30:00,33.32,33.35,33.29,33.34,180200.0,33.32,33.35,33.29,33.34,180200.0
2007-04-24 14:00:00,33.35,33.43,33.31,33.37,183400.0,33.35,33.43,33.31,33.37,183400.0
2007-04-24 14:30:00,33.38,33.63,33.36,33.54,225800.0,33.38,33.63,33.36,33.54,225800.0
2007-04-24 15:00:00,33.54,33.6,33.52,33.52,168600.0,33.54,33.6,33.52,33.52,168600.0
2007-04-24 15:30:00,33.52,33.54,33.36,33.52,353200.0,33.52,33.54,33.36,33.52,353200.0
2007-04-25 09:30:00,33.59,33.93,33.46,33.5,475800.0,33.59,33.93,33.46,33.5,475800.0
2007-04-25 10:00:00,33.49,33.53,32.7,32.95,637200.0,33.49,33.53,32.7,32.95,637200.0
2007-04-25 10:30:00,32.95,33.19,32.9,33.1,274200.0,32.95,33.19,32.9,33.1,274200.0
2007-04-25 11:00:00,33.1,33.26,33.1,33.22,145000.0,33.1,33.26,33.1,33.22,145000.0
2007-04-25 11:30:00,33.21,33.3,33.18,33.3,142600.0,33.21,33.3,33.18,33.3,142600.0
2007-04-25 12:00:00,33.3,33.45,33.29,33.43,161000.0,33.3,33.45,33.29,33.43,161000.0
2007-04-25 12:30:00,33.43,33.49,33.4,33.49,503400.0,33.43,33.49,33.4,33.49,503400.0
2007-04-25 13:00:00,33.49,33.7,33.45,33.64,212400.0,33.49,33.7,33.45,33.64,212400.0
2007-04-25 13:30:00,33.63,33.63,33.53,33.6,295200.0,33.63,33.63,33.53,33.6,295200.0
2007-04-25 14:00:00,33.6,33.6,33.45,33.49,231000.0,33.6,33.6,33.45,33.49,231000.0
2007-04-25 14:30:00,33.5,33.55,33.41,33.54,239800.0,33.5,33.55,33.41,33.54,239800.0
2007-04-25 15:00:00,33.54,33.65,33.24,33.31,701800.0,33.54,33.65,33.24,33.31,701800.0
2007-04-25 15:30:00,33.31,33.49,32.73,33.03,1424200.0,33.31,33.49,32.73,33.03,1424200.0
2007-04-26 09:30:00,39.12,39.85,37.63,39.6,3942600.0,39.12,39.85,37.63,39.6,3942600.0
2007-04-26 10:00:00,39.6,39.98,39.04,39.84,2282000.0,39.6,39.98,39.04,39.84,2282000.0
2007-04-26 10:30:00,39.83,40.17,39.3,39.51,1230400.0,39.83,40.17,39.3,39.51,1230400.0
2007-04-26 11:00:00,39.51,39.73,39.4,39.48,509000.0,39.51,39.73,39.4,39.48,509000.0
2007-04-26 11:30:00,39.48,39.48,39.07,39.32,567000.0,39.48,39.48,39.07,39.32,567000.0
2007-04-26 12:00:00,39.32,39.75,39.3,39.63,299800.0,39.32,39.75,39.3,39.63,299800.0
2007-04-26 12:30:00,39.62,39.68,39.41,39.6,288800.0,39.62,39.68,39.41,39.6,288800.0
2007-04-26 13:00:00,39.6,39.63,39.26,39.3,300400.0,39.6,39.63,39.26,39.3,300400.0
2007-04-26 13:30:00,39.31,39.38,39.02,39.35,518000.0,39.31,39.38,39.02,39.35,518000.0
2007-04-26 14:00:00,39.34,39.38,39.16,39.31,508600.0,39.34,39.38,39.16,39.31,508600.0
2007-04-26 14:30:00,39.31,39.38,39.09,39.14,791000.0,39.31,39.38,39.09,39.14,791000.0
2007-04-26 15:00:00,39.15,39.75,39.08,39.68,726200.0,39.15,39.75,39.08,39.68,726200.0
2007-04-26 15:30:00,39.68,40.25,39.49,39.98,1349200.0,39.68,40.25,39.49,39.98,1349200.0
2007-04-27 09:30:00,39.65,40.23,39.49,39.93,768400.0,39.65,40.23,39.49,39.93,768400.0
2007-04-27 10:00:00,39.95,39.96,39.4,39.44,345000.0,39.95,39.96,39.4,39.44,345000.0
2007-04-27 10:30:00,39.43,39.53,39.06,39.33,431600.0,39.43,39.53,39.06,39.33,431600.0
2007-04-27 11:00:00,39.33,39.45,39.33,39.35,140800.0,39.33,39.45,39.33,39.35,140800.0
2007-04-27 11:30:00,39.34,39.68,39.34,39.57,301600.0,39.34,39.68,39.34,39.57,301600.0
2007-04-27 12:00:00,39.55,39.68,39.5,39.66,144600.0,39.55,39.68,39.5,39.66,144600.0
2007-04-27 12:30:00,39.66,39.7,39.51,39.65,133200.0,39.66,39.7,39.51,39.65,133200.0
2007-04-27 13:00:00,39.65,39.74,39.53,39.7,121200.0,39.65,39.74,39.53,39.7,121200.0
2007-04-27 13:30:00,39.69,39.79,39.53,39.56,171600.0,39.69,39.79,39.53,39.56,171600.0
2007-04-27 14:00:00,39.56,39.62,39.42,39.44,155200.0,39.56,39.62,39.42,39.44,155200.0
2007-04-27 14:30:00,39.44,39.63,39.41,39.44,159600.0,39.44,39.63,39.41,39.44,159600.0
2007-04-27 15:00:00,39.44,39.55,39.4,39.41,220600.0,39.44,39.55,39.4,39.41,220600.0
2007-04-27 15:30:00,39.41,39.41,39.18,39.31,567200.0,39.41,39.41,39.18,39.31,567200.0
2007-04-30 09:30:00,39.3,40.1,39.27,39.74,439800.0,39.3,40.1,39.27,39.74,439800.0
2007-04-30 10:00:00,39.74,39.9,39.51,39.65,160200.0,39.74,39.9,39.51,39.65,160200.0
2007-04-30 10:30:00,39.65,39.7,39.2,39.4,163000.0,39.65,39.7,39.2,39.4,163000.0
2007-04-30 11:00:00,39.4,39.4,39.19,39.29,103000.0,39.4,39.4,39.19,39.29,103000.0
2007-04-30 11:30:00,39.29,39.31,38.9,39.08,192600.0,39.29,39.31,38.9,39.08,192600.0
2007-04-30 12:00:00,39.06,39.09,38.9,39.05,105400.0,39.06,39.09,38.9,39.05,105400.0
2007-04-30 12:30:00,39.06,39.11,38.93,39.02,77400.0,39.06,39.11,38.93,39.02,77400.0
2007-04-30 13:00:00,39.02,39.07,38.93,38.97,55000.0,39.02,39.07,38.93,38.97,55000.0
2007-04-30 13:30:00,38.98,38.99,38.77,38.9,116400.0,38.98,38.99,38.77,38.9,116400.0
2007-04-30 14:00:00,38.91,38.96,38.77,38.77,138000.0,38.91,38.96,38.77,38.77,138000.0
2007-04-30 14:30:00,38.77,38.77,38.46,38.66,206800.0,38.77,38.77,38.46,38.66,206800.0
2007-04-30 15:00:00,38.7,38.75,38.44,38.46,116400.0,38.7,38.75,38.44,38.46,116400.0
2007-04-30 15:30:00,38.47,38.59,38.34,38.39,349000.0,38.47,38.59,38.34,38.39,349000.0
2007-05-01 09:30:00,38.37,38.43,37.99,38.27,355000.0,38.37,38.43,37.99,38.27,355000.0
2007-05-01 10:00:00,38.27,38.36,38.01,38.02,171000.0,38.27,38.36,38.01,38.02,171000.0
2007-05-01 10:30:00,38.01,38.02,37.93,37.99,145800.0,38.01,38.02,37.93,37.99,145800.0
2007-05-01 11:00:00,38.01,38.26,37.93,38.06,106800.0,38.01,38.26,37.93,38.06,106800.0
2007-05-01 11:30:00,38.05,38.13,37.98,37.98,87400.0,38.05,38.13,37.98,37.98,87400.0
2007-05-01 12:00:00,37.99,38.02,37.9,37.96,96200.0,37.99,38.02,37.9,37.96,96200.0
2007-05-01 12:30:00,37.96,38.02,37.93,38.0,123800.0,37.96,38.02,37.93,38.0,123800.0
2007-05-01 13:00:00,38.0,38.0,37.77,37.87,179200.0,38.0,38.0,37.77,37.87,179200.0
2007-05-01 13:30:00,37.88,37.95,37.85,37.88,129400.0,37.88,37.95,37.85,37.88,129400.0
2007-05-01 14:00:00,37.88,37.9,37.8,37.88,177800.0,37.88,37.9,37.8,37.88,177800.0
2007-05-01 14:30:00,37.88,38.1,37.87,38.05,242200.0,37.88,38.1,37.87,38.05,242200.0
2007-05-01 15:00:00,38.05,38.11,37.88,37.91,104800.0,38.05,38.11,37.88,37.91,104800.0
2007-05-01 15:30:00,37.89,38.25,37.87,38.18,305400.0,37.89,38.25,37.87,38.18,305400.0
2007-05-02 09:30:00,38.35,38.95,38.23,38.76,217400.0,38.35,38.95,38.23,38.76,217400.0
2007-05-02 10:00:00,38.77,39.1,38.77,38.92,160800.0,38.77,39.1,38.77,38.92,160800.0
2007-05-02 10:30:00,38.94,39.26,38.9,38.93,169000.0,38.94,39.26,38.9,38.93,169000.0
2007-05-02 11:00:00,38.95,39.14,38.91,38.99,127400.0,38.95,39.14,38.91,38.99,127400.0
2007-05-02 11:30:00,38.97,38.99,38.74,38.77,55000.0,38.97,38.99,38.74,38.77,55000.0
2007-05-02 12:00:00,38.77,39.0,38.66,38.94,91600.0,38.77,39.0,38.66,38.94,91600.0
2007-05-02 12:30:00,38.95,38.97,38.9,38.95,36200.0,38.95,38.97,38.9,38.95,36200.0
2007-05-02 13:00:00,38.96,38.97,38.84,38.88,60400.0,38.96,38.97,38.84,38.88,60400.0
2007-05-02 13:30:00,38.88,38.99,38.87,38.98,61400.0,38.88,38.99,38.87,38.98,61400.0
2007-05-02 14:00:00,38.98,39.0,38.91,38.99,82800.0,38.98,39.0,38.91,38.99,82800.0
2007-05-02 14:30:00,38.99,39.07,38.94,38.97,129600.0,38.99,39.07,38.94,38.97,129600.0
2007-05-02 15:00:00,38.97,38.97,38.7,38.75,114800.0,38.97,38.97,38.7,38.75,114800.0
2007-05-02 15:30:00,38.74,38.84,38.53,38.58,290600.0,38.74,38.84,38.53,38.58,290600.0
2007-05-03 09:30:00,38.75,38.79,38.35,38.58,95000.0,38.75,38.79,38.35,38.58,95000.0
2007-05-03 10:00:00,38.6,38.68,38.21,38.41,114000.0,38.6,38.68,38.21,38.41,114000.0
2007-05-03 10:30:00,38.38,38.4,38.22,38.3,153000.0,38.38,38.4,38.22,38.3,153000.0
2007-05-03 11:00:00,38.29,38.35,38.18,38.35,289400.0,38.29,38.35,38.18,38.35,289400.0
2007-05-03 11:30:00,38.35,38.5,38.35,38.43,166400.0,38.35,38.5,38.35,38.43,166400.0
2007-05-03 12:00:00,38.42,38.6,38.38,38.57,131000.0,38.42,38.6,38.38,38.57,131000.0
2007-05-03 12:30:00,38.58,38.65,38.52,38.58,125400.0,38.58,38.65,38.52,38.58,125400.0
2007-05-03 13:00:00,38.6,38.77,38.59,38.76,170400.0,38.6,38.77,38.59,38.76,170400.0
2007-05-03 13:30:00,38.77,38.94,38.74,38.84,246200.0,38.77,38.94,38.74,38.84,246200.0
2007-05-03 14:00:00,38.85,39.08,38.85,39.03,169600.0,38.85,39.08,38.85,39.03,169600.0
2007-05-03 14:30:00,39.04,39.15,38.94,39.0,157200.0,39.04,39.15,38.94,39.0,157200.0
2007-05-03 15:00:00,39.02,39.28,39.0,39.23,211600.0,39.02,39.28,39.0,39.23,211600.0
2007-05-03 15:30:00,39.24,39.27,38.88,38.94,258000.0,39.24,39.27,38.88,38.94,258000.0
2007-05-04 09:30:00,39.0,39.75,38.76,39.22,282800.0,39.0,39.75,38.76,39.22,282800.0
2007-05-04 10:00:00,39.24,39.24,39.02,39.12,45000.0,39.24,39.24,39.02,39.12,45000.0
2007-05-04 10:30:00,39.12,39.23,39.05,39.23,80200.0,39.12,39.23,39.05,39.23,80200.0
2007-05-04 11:00:00,39.24,39.32,39.16,39.24,101400.0,39.24,39.32,39.16,39.24,101400.0
2007-05-04 11:30:00,39.25,39.35,39.24,39.33,63000.0,39.25,39.35,39.24,39.33,63000.0
2007-05-04 12:00:00,39.33,39.37,39.15,39.16,168200.0,39.33,39.37,39.15,39.16,168200.0
2007-05-04 12:30:00,39.16,39.2,39.1,39.13,75200.0,39.16,39.2,39.1,39.13,75200.0
2007-05-04 13:00:00,39.13,39.15,39.05,39.12,63000.0,39.13,39.15,39.05,39.12,63000.0
2007-05-04 13:30:00,39.1,39.19,38.98,38.99,61600.0,39.1,39.19,38.98,38.99,61600.0
2007-05-04 14:00:00,38.98,39.1,38.86,38.97,87800.0,38.98,39.1,38.86,38.97,87800.0
2007-05-04 14:30:00,38.98,39.0,38.9,38.93,52600.0,38.98,39.0,38.9,38.93,52600.0
2007-05-04 15:00:00,38.94,38.98,38.81,38.96,102400.0,38.94,38.98,38.81,38.96,102400.0
2007-05-04 15:30:00,38.95,39.09,38.86,39.01,136200.0,38.95,39.09,38.86,39.01,136200.0
2007-05-07 09:30:00,39.17,39.17,38.76,38.84,105000.0,39.17,39.17,38.76,38.84,105000.0
2007-05-07 10:00:00,38.8,38.88,38.66,38.88,98800.0,38.8,38.88,38.66,38.88,98800.0
2007-05-07 10:30:00,38.88,39.06,38.75,39.05,163200.0,38.88,39.06,38.75,39.05,163200.0
2007-05-07 11:00:00,39.04,39.27,39.02,39.19,80800.0,39.04,39.27,39.02,39.19,80800.0
2007-05-07 11:30:00,39.17,39.2,39.01,39.01,54200.0,39.17,39.2,39.01,39.01,54200.0
2007-05-07 12:00:00,39.01,39.07,39.01,39.05,88200.0,39.01,39.07,39.01,39.05,88200.0
2007-05-07 12:30:00,39.05,39.05,38.88,38.88,95000.0,39.05,39.05,38.88,38.88,95000.0
2007-05-07 13:00:00,38.88,38.94,38.77,38.78,162000.0,38.88,38.94,38.77,38.78,162000.0
2007-05-07 13:30:00,38.78,38.96,38.78,38.9,59800.0,38.78,38.96,38.78,38.9,59800.0
2007-05-07 14:00:00,38.9,38.93,38.85,38.89,73600.0,38.9,38.93,38.85,38.89,73600.0
2007-05-07 14:30:00,38.89,38.89,38.81,38.81,95800.0,38.89,38.89,38.81,38.81,95800.0
2007-05-07 15:00:00,38.81,38.85,38.77,38.79,155200.0,38.81,38.85,38.77,38.79,155200.0
2007-05-07 15:30:00,38.79,38.87,38.76,38.87,279000.0,38.79,38.87,38.76,38.87,279000.0
2007-05-08 09:30:00,38.76,38.95,38.3,38.44,222600.0,38.76,38.95,38.3,38.44,222600.0
2007-05-08 10:00:00,38.41,38.45,38.24,38.45,124000.0,38.41,38.45,38.24,38.45,124000.0
2007-05-08 10:30:00,38.47,38.52,38.29,38.5,195600.0,38.47,38.52,38.29,38.5,195600.0
2007-05-08 11:00:00,38.5,38.5,38.37,38.41,91000.0,38.5,38.5,38.37,38.41,91000.0
2007-05-08 11:30:00,38.41,38.45,38.37,38.38,118200.0,38.41,38.45,38.37,38.38,118200.0
2007-05-08 12:00:00,38.37,38.44,38.3,38.35,85200.0,38.37,38.44,38.3,38.35,85200.0
2007-05-08 12:30:00,38.35,38.48,38.35,38.44,139600.0,38.35,38.48,38.35,38.44,139600.0
2007-05-08 13:00:00,38.44,38.6,38.38,38.45,39800.0,38.44,38.6,38.38,38.45,39800.0
2007-05-08 13:30:00,38.45,38.58,38.38,38.57,144200.0,38.45,38.58,38.38,38.57,144200.0
2007-05-08 14:00:00,38.58,38.74,38.53,38.68,186600.0,38.58,38.74,38.53,38.68,186600.0
2007-05-08 14:30:00,38.69,38.69,38.43,38.43,46000.0,38.69,38.69,38.43,38.43,46000.0
2007-05-08 15:00:00,38.44,38.74,38.44,38.74,100000.0,38.44,38.74,38.44,38.74,100000.0
2007-05-08 15:30:00,38.74,39.0,38.6,38.9,240200.0,38.74,39.0,38.6,38.9,240200.0
2007-05-09 09:30:00,38.69,38.74,38.15,38.19,125000.0,38.69,38.74,38.15,38.19,125000.0
2007-05-09 10:00:00,38.22,38.56,38.22,38.56,147800.0,38.22,38.56,38.22,38.56,147800.0
2007-05-09 10:30:00,38.58,38.59,38.46,38.54,116000.0,38.58,38.59,38.46,38.54,116000.0
2007-05-09 11:00:00,38.58,38.58,38.5,38.52,43000.0,38.58,38.58,38.5,38.52,43000.0
2007-05-09 11:30:00,38.5,38.57,38.5,38.55,45600.0,38.5,38.57,38.5,38.55,45600.0
2007-05-09 12:00:00,38.56,38.58,38.52,38.58,60200.0,38.56,38.58,38.52,38.58,60200.0
2007-05-09 12:30:00,38.58,38.67,38.56,38.61,42600.0,38.58,38.67,38.56,38.61,42600.0
2007-05-09 13:00:00,38.6,38.63,38.58,38.6,33600.0,38.6,38.63,38.58,38.6,33600.0
2007-05-09 13:30:00,38.59,38.72,38.58,38.59,76200.0,38.59,38.72,38.58,38.59,76200.0
2007-05-09 14:00:00,38.6,38.75,38.58,38.7,135200.0,38.6,38.75,38.58,38.7,135200.0
2007-05-09 14:30:00,38.73,39.0,38.65,39.0,116800.0,38.73,39.0,38.65,39.0,116800.0
2007-05-09 15:00:00,38.99,39.74,38.96,39.58,1384600.0,38.99,39.74,38.96,39.58,1384600.0
2007-05-09 15:30:00,39.55,39.7,39.41,39.45,515800.0,39.55,39.7,39.41,39.45,515800.0
2007-05-10 09:30:00,39.33,39.35,38.75,38.9,232200.0,39.33,39.35,38.75,38.9,232200.0
2007-05-10 10:00:00,38.91,39.22,38.88,39.2,129200.0,38.91,39.22,38.88,39.2,129200.0
2007-05-10 10:30:00,39.18,39.35,39.05,39.15,163800.0,39.18,39.35,39.05,39.15,163800.0
2007-05-10 11:00:00,39.14,39.15,38.7,38.83,219400.0,39.14,39.15,38.7,38.83,219400.0
2007-05-10 11:30:00,38.81,38.88,38.63,38.63,87200.0,38.81,38.88,38.63,38.63,87200.0
2007-05-10 12:00:00,38.63,38.63,38.38,38.46,99200.0,38.63,38.63,38.38,38.46,99200.0
2007-05-10 12:30:00,38.45,38.56,38.44,38.5,89600.0,38.45,38.56,38.44,38.5,89600.0
2007-05-10 13:00:00,38.45,38.45,38.23,38.29,92000.0,38.45,38.45,38.23,38.29,92000.0
2007-05-10 13:30:00,38.32,38.44,38.16,38.36,98400.0,38.32,38.44,38.16,38.36,98400.0
2007-05-10 14:00:00,38.36,38.65,38.36,38.63,76600.0,38.36,38.65,38.36,38.63,76600.0
2007-05-10 14:30:00,38.63,38.69,38.49,38.49,68400.0,38.63,38.69,38.49,38.49,68400.0
2007-05-10 15:00:00,38.49,38.58,38.45,38.52,99200.0,38.49,38.58,38.45,38.52,99200.0
2007-05-10 15:30:00,38.52,38.63,38.41,38.46,236800.0,38.52,38.63,38.41,38.46,236800.0
2007-05-11 09:30:00,38.88,39.0,38.3,38.71,99600.0,38.88,39.0,38.3,38.71,99600.0
2007-05-11 10:00:00,38.71,38.75,38.53,38.68,68200.0,38.71,38.75,38.53,38.68,68200.0
2007-05-11 10:30:00,38.65,38.75,38.6,38.63,87600.0,38.65,38.75,38.6,38.63,87600.0
2007-05-11 11:00:00,38.64,38.89,38.62,38.71,143200.0,38.64,38.89,38.62,38.71,143200.0
2007-05-11 11:30:00,38.72,38.72,38.6,38.65,63000.0,38.72,38.72,38.6,38.65,63000.0
2007-05-11 12:00:00,38.65,38.65,38.54,38.54,53200.0,38.65,38.65,38.54,38.54,53200.0
2007-05-11 12:30:00,38.54,38.59,38.45,38.54,51400.0,38.54,38.59,38.45,38.54,51400.0
2007-05-11 13:00:00,38.52,38.57,38.43,38.54,93200.0,38.52,38.57,38.43,38.54,93200.0
2007-05-11 13:30:00,38.54,38.62,38.54,38.57,37400.0,38.54,38.62,38.54,38.57,37400.0
2007-05-11 14:00:00,38.58,38.67,38.55,38.57,37200.0,38.58,38.67,38.55,38.57,37200.0
2007-05-11 14:30:00,38.56,38.6,38.48,38.59,73800.0,38.56,38.6,38.48,38.59,73800.0
2007-05-11 15:00:00,38.58,38.69,38.52,38.62,68800.0,38.58,38.69,38.52,38.62,68800.0
2007-05-11 15:30:00,38.63,38.81,38.62,38.66,165000.0,38.63,38.81,38.62,38.66,165000.0
2007-05-14 09:30:00,38.58,39.05,38.58,38.81,130600.0,38.58,39.05,38.58,38.81,130600.0
2007-05-14 10:00:00,38.82,38.85,38.52,38.53,158200.0,38.82,38.85,38.52,38.53,158200.0
2007-05-14 10:30:00,38.52,38.55,38.35,38.49,117800.0,38.52,38.55,38.35,38.49,117800.0
2007-05-14 11:00:00,38.48,38.48,38.3,38.4,64800.0,38.48,38.48,38.3,38.4,64800.0
2007-05-14 11:30:00,38.41,38.49,38.36,38.38,26200.0,38.41,38.49,38.36,38.38,26200.0
2007-05-14 12:00:00,38.38,38.48,38.38,38.47,18400.0,38.38,38.48,38.38,38.47,18400.0
2007-05-14 12:30:00,38.48,38.49,38.45,38.49,15000.0,38.48,38.49,38.45,38.49,15000.0
2007-05-14 13:00:00,38.48,38.64,38.42,38.47,64600.0,38.48,38.64,38.42,38.47,64600.0
2007-05-14 13:30:00,38.47,38.47,38.23,38.24,48000.0,38.47,38.47,38.23,38.24,48000.0
2007-05-14 14:00:00,38.24,38.3,38.14,38.3,62600.0,38.24,38.3,38.14,38.3,62600.0
2007-05-14 14:30:00,38.3,38.31,38.16,38.2,52000.0,38.3,38.31,38.16,38.2,52000.0
2007-05-14 15:00:00,38.19,38.44,38.16,38.31,108800.0,38.19,38.44,38.16,38.31,108800.0
2007-05-14 15:30:00,38.31,38.45,38.29,38.43,142400.0,38.31,38.45,38.29,38.43,142400.0
2007-05-15 09:30:00,38.42,38.52,38.02,38.22,75400.0,38.42,38.52,38.02,38.22,75400.0
2007-05-15 10:00:00,38.23,38.63,38.23,38.48,93000.0,38.23,38.63,38.23,38.48,93000.0
2007-05-15 10:30:00,38.47,38.47,38.1,38.13,65200.0,38.47,38.47,38.1,38.13,65200.0
2007-05-15 11:00:00,38.1,38.11,37.91,38.01,96200.0,38.1,38.11,37.91,38.01,96200.0
2007-05-15 11:30:00,38.02,38.21,38.01,38.02,97000.0,38.02,38.21,38.01,38.02,97000.0
2007-05-15 12:00:00,38.01,38.03,37.91,37.93,94400.0,38.01,38.03,37.91,37.93,94400.0
2007-05-15 12:30:00,37.93,37.94,37.69,37.71,79600.0,37.93,37.94,37.69,37.71,79600.0
2007-05-15 13:00:00,37.71,37.8,37.7,37.8,62400.0,37.71,37.8,37.7,37.8,62400.0
2007-05-15 13:30:00,37.8,37.87,37.59,37.63,110200.0,37.8,37.87,37.59,37.63,110200.0
2007-05-15 14:00:00,37.66,37.76,37.54,37.62,117600.0,37.66,37.76,37.54,37.62,117600.0
2007-05-15 14:30:00,37.63,37.64,37.4,37.6,98400.0,37.63,37.64,37.4,37.6,98400.0
2007-05-15 15:00:00,37.57,37.61,37.43,37.48,92600.0,37.57,37.61,37.43,37.48,92600.0
2007-05-15 15:30:00,37.47,37.49,37.25,37.4,362600.0,37.47,37.49,37.25,37.4,362600.0
2007-05-16 09:30:00,37.42,38.0,37.42,37.71,105200.0,37.42,38.0,37.42,37.71,105200.0
2007-05-16 10:00:00,37.7,37.71,37.35,37.49,240600.0,37.7,37.71,37.35,37.49,240600.0
2007-05-16 10:30:00,37.46,37.5,37.05,37.07,190600.0,37.46,37.5,37.05,37.07,190600.0
2007-05-16 11:00:00,37.06,37.13,36.84,36.97,148200.0,37.06,37.13,36.84,36.97,148200.0
2007-05-16 11:30:00,36.98,37.05,36.88,36.95,136200.0,36.98,37.05,36.88,36.95,136200.0
2007-05-16 12:00:00,36.95,37.2,36.95,37.06,94200.0,36.95,37.2,36.95,37.06,94200.0
2007-05-16 12:30:00,37.05,37.34,37.05,37.33,40600.0,37.05,37.34,37.05,37.33,40600.0
2007-05-16 13:00:00,37.34,37.39,37.2,37.39,33600.0,37.34,37.39,37.2,37.39,33600.0
2007-05-16 13:30:00,37.39,37.56,37.38,37.51,118600.0,37.39,37.56,37.38,37.51,118600.0
2007-05-16 14:00:00,37.5,37.76,37.5,37.6,183000.0,37.5,37.76,37.5,37.6,183000.0
2007-05-16 14:30:00,37.6,37.72,37.58,37.7,94000.0,37.6,37.72,37.58,37.7,94000.0
2007-05-16 15:00:00,37.7,37.77,37.57,37.75,180800.0,37.7,37.77,37.57,37.75,180800.0
2007-05-16 15:30:00,37.76,38.0,37.73,37.95,193200.0,37.76,38.0,37.73,37.95,193200.0
2007-05-17 09:30:00,37.81,37.94,37.42,37.58,88200.0,37.81,37.94,37.42,37.58,88200.0
2007-05-17 10:00:00,37.57,37.7,37.48,37.62,44600.0,37.57,37.7,37.48,37.62,44600.0
2007-05-17 10:30:00,37.63,37.63,37.38,37.6,76800.0,37.63,37.63,37.38,37.6,76800.0
2007-05-17 11:00:00,37.59,37.65,37.47,37.5,21600.0,37.59,37.65,37.47,37.5,21600.0
2007-05-17 11:30:00,37.51,37.72,37.46,37.58,20600.0,37.51,37.72,37.46,37.58,20600.0
2007-05-17 12:00:00,37.58,37.68,37.56,37.65,73000.0,37.58,37.68,37.56,37.65,73000.0
2007-05-17 12:30:00,37.67,37.69,37.58,37.63,39400.0,37.67,37.69,37.58,37.63,39400.0
2007-05-17 13:00:00,37.63,37.73,37.6,37.73,37800.0,37.63,37.73,37.6,37.73,37800.0
2007-05-17 13:30:00,37.74,37.79,37.67,37.73,46800.0,37.74,37.79,37.67,37.73,46800.0
2007-05-17 14:00:00,37.72,37.8,37.7,37.74,59200.0,37.72,37.8,37.7,37.74,59200.0
2007-05-17 14:30:00,37.75,38.05,37.74,38.03,191200.0,37.75,38.05,37.74,38.03,191200.0
2007-05-17 15:00:00,38.01,38.07,37.91,37.98,189800.0,38.01,38.07,37.91,37.98,189800.0
2007-05-17 15:30:00,37.99,38.0,37.68,37.68,198800.0,37.99,38.0,37.68,37.68,198800.0
2007-05-18 09:30:00,37.99,37.99,37.58,37.72,48000.0,37.99,37.99,37.58,37.72,48000.0
2007-05-18 10:00:00,37.72,38.03,37.7,37.96,89800.0,37.72,38.03,37.7,37.96,89800.0
2007-05-18 10:30:00,37.96,37.96,37.75,37.84,117000.0,37.96,37.96,37.75,37.84,117000.0
2007-05-18 11:00:00,37.83,37.88,37.73,37.87,116200.0,37.83,37.88,37.73,37.87,116200.0
2007-05-18 11:30:00,37.86,37.93,37.63,37.79,153000.0,37.86,37.93,37.63,37.79,153000.0
2007-05-18 12:00:00,37.77,37.85,37.71,37.82,373600.0,37.77,37.85,37.71,37.82,373600.0
2007-05-18 12:30:00,37.8,37.85,37.74,37.81,135400.0,37.8,37.85,37.74,37.81,135400.0
2007-05-18 13:00:00,37.82,37.88,37.74,37.76,365200.0,37.82,37.88,37.74,37.76,365200.0
2007-05-18 13:30:00,37.77,37.98,37.77,37.85,97000.0,37.77,37.98,37.77,37.85,97000.0
2007-05-18 14:00:00,37.85,37.85,37.77,37.8,87600.0,37.85,37.85,37.77,37.8,87600.0
2007-05-18 14:30:00,37.8,37.83,37.74,37.8,70600.0,37.8,37.83,37.74,37.8,70600.0
2007-05-18 15:00:00,37.8,37.8,37.71,37.75,217000.0,37.8,37.8,37.71,37.75,217000.0
2007-05-18 15:30:00,37.76,37.85,37.65,37.69,272600.0,37.76,37.85,37.65,37.69,272600.0
2007-05-21 09:30:00,37.75,38.85,37.75,38.77,268600.0,37.75,38.85,37.75,38.77,268600.0
2007-05-21 10:00:00,38.8,39.1,38.7,38.9,285800.0,38.8,39.1,38.7,38.9,285800.0
2007-05-21 10:30:00,38.9,39.32,38.87,39.24,304600.0,38.9,39.32,38.87,39.24,304600.0
2007-05-21 11:00:00,39.23,39.27,39.1,39.11,177000.0,39.23,39.27,39.1,39.11,177000.0
2007-05-21 11:30:00,39.1,39.13,38.98,39.11,132000.0,39.1,39.13,38.98,39.11,132000.0
2007-05-21 12:00:00,39.12,39.27,38.96,38.99,159200.0,39.12,39.27,38.96,38.99,159200.0
2007-05-21 12:30:00,38.99,39.1,38.99,39.05,180000.0,38.99,39.1,38.99,39.05,180000.0
2007-05-21 13:00:00,39.05,39.24,39.05,39.21,109400.0,39.05,39.24,39.05,39.21,109400.0
2007-05-21 13:30:00,39.2,39.27,39.1,39.27,92000.0,39.2,39.27,39.1,39.27,92000.0
2007-05-21 14:00:00,39.26,39.34,39.21,39.23,127400.0,39.26,39.34,39.21,39.23,127400.0
2007-05-21 14:30:00,39.24,39.55,39.23,39.37,166800.0,39.24,39.55,39.23,39.37,166800.0
2007-05-21 15:00:00,39.37,39.37,39.08,39.13,214600.0,39.37,39.37,39.08,39.13,214600.0
2007-05-21 15:30:00,39.11,39.47,39.06,39.41,317600.0,39.11,39.47,39.06,39.41,317600.0
2007-05-22 09:30:00,39.3,39.93,39.3,39.8,286600.0,39.3,39.93,39.3,39.8,286600.0
2007-05-22 10:00:00,39.81,40.22,39.58,39.66,562200.0,39.81,40.22,39.58,39.66,562200.0
2007-05-22 10:30:00,39.67,39.75,39.38,39.48,122400.0,39.67,39.75,39.38,39.48,122400.0
2007-05-22 11:00:00,39.48,39.62,39.45,39.59,50600.0,39.48,39.62,39.45,39.59,50600.0
2007-05-22 11:30:00,39.58,39.63,39.48,39.52,77800.0,39.58,39.63,39.48,39.52,77800.0
2007-05-22 12:00:00,39.51,39.6,39.46,39.6,58000.0,39.51,39.6,39.46,39.6,58000.0
2007-05-22 12:30:00,39.59,39.69,39.52,39.69,93000.0,39.59,39.69,39.52,39.69,93000.0
2007-05-22 13:00:00,39.66,39.67,39.55,39.58,32800.0,39.66,39.67,39.55,39.58,32800.0
2007-05-22 13:30:00,39.6,39.63,39.47,39.57,76200.0,39.6,39.63,39.47,39.57,76200.0
2007-05-22 14:00:00,39.59,39.71,39.52,39.6,118200.0,39.59,39.71,39.52,39.6,118200.0
2007-05-22 14:30:00,39.6,39.6,39.44,39.55,90600.0,39.6,39.6,39.44,39.55,90600.0
2007-05-22 15:00:00,39.54,39.6,39.45,39.5,77000.0,39.54,39.6,39.45,39.5,77000.0
2007-05-22 15:30:00,39.48,39.5,39.3,39.31,262000.0,39.48,39.5,39.3,39.31,262000.0
2007-05-23 09:30:00,39.52,39.88,39.5,39.84,205400.0,39.52,39.88,39.5,39.84,205400.0
2007-05-23 10:00:00,39.81,39.96,39.53,39.69,106800.0,39.81,39.96,39.53,39.69,106800.0
2007-05-23 10:30:00,39.69,39.77,39.58,39.7,76400.0,39.69,39.77,39.58,39.7,76400.0
2007-05-23 11:00:00,39.68,39.8,39.56,39.8,101000.0,39.68,39.8,39.56,39.8,101000.0
2007-05-23 11:30:00,39.8,39.81,39.56,39.6,102200.0,39.8,39.81,39.56,39.6,102200.0
2007-05-23 12:00:00,39.58,39.59,39.27,39.27,60000.0,39.58,39.59,39.27,39.27,60000.0
2007-05-23 12:30:00,39.29,39.45,39.2,39.38,82400.0,39.29,39.45,39.2,39.38,82400.0
2007-05-23 13:00:00,39.39,39.48,39.36,39.38,69400.0,39.39,39.48,39.36,39.38,69400.0
2007-05-23 13:30:00,39.38,39.42,39.24,39.24,46200.0,39.38,39.42,39.24,39.24,46200.0
2007-05-23 14:00:00,39.27,39.27,38.68,38.69,185000.0,39.27,39.27,38.68,38.69,185000.0
2007-05-23 14:30:00,38.7,38.99,38.7,38.93,81000.0,38.7,38.99,38.7,38.93,81000.0
2007-05-23 15:00:00,38.93,38.94,38.76,38.76,100200.0,38.93,38.94,38.76,38.76,100200.0
2007-05-23 15:30:00,38.76,38.8,38.52,38.54,230200.0,38.76,38.8,38.52,38.54,230200.0
2007-05-24 09:30:00,38.81,38.99,38.25,38.85,146000.0,38.81,38.99,38.25,38.85,146000.0
2007-05-24 10:00:00,38.84,38.99,38.58,38.68,109800.0,38.84,38.99,38.58,38.68,109800.0
2007-05-24 10:30:00,38.68,38.81,38.37,38.49,128000.0,38.68,38.81,38.37,38.49,128000.0
2007-05-24 11:00:00,38.49,38.57,38.22,38.24,141800.0,38.49,38.57,38.22,38.24,141800.0
2007-05-24 11:30:00,38.24,38.56,38.19,38.56,133800.0,38.24,38.56,38.19,38.56,133800.0
2007-05-24 12:00:00,38.52,38.58,38.38,38.42,71600.0,38.52,38.58,38.38,38.42,71600.0
2007-05-24 12:30:00,38.38,38.42,38.18,38.33,62000.0,38.38,38.42,38.18,38.33,62000.0
2007-05-24 13:00:00,38.33,38.6,38.29,38.56,64400.0,38.33,38.6,38.29,38.56,64400.0
2007-05-24 13:30:00,38.56,38.58,38.38,38.52,138000.0,38.56,38.58,38.38,38.52,138000.0
2007-05-24 14:00:00,38.52,38.57,38.31,38.37,125800.0,38.52,38.57,38.31,38.37,125800.0
2007-05-24 14:30:00,38.36,38.4,38.14,38.14,105400.0,38.36,38.4,38.14,38.14,105400.0
2007-05-24 15:00:00,38.13,38.18,37.95,37.99,176800.0,38.13,38.18,37.95,37.99,176800.0
2007-05-24 15:30:00,37.98,38.04,37.85,37.99,144600.0,37.98,38.04,37.85,37.99,144600.0
2007-05-25 09:30:00,37.96,38.24,37.84,37.94,76800.0,37.96,38.24,37.84,37.94,76800.0
2007-05-25 10:00:00,37.93,38.24,37.77,37.99,87600.0,37.93,38.24,37.77,37.99,87600.0
2007-05-25 10:30:00,37.99,38.15,37.92,38.15,64000.0,37.99,38.15,37.92,38.15,64000.0
2007-05-25 11:00:00,38.17,38.2,38.08,38.16,65200.0,38.17,38.2,38.08,38.16,65200.0
2007-05-25 11:30:00,38.17,38.29,38.17,38.27,82800.0,38.17,38.29,38.17,38.27,82800.0
2007-05-25 12:00:00,38.27,38.27,38.17,38.2,45000.0,38.27,38.27,38.17,38.2,45000.0
2007-05-25 12:30:00,38.22,38.37,38.22,38.28,47200.0,38.22,38.37,38.22,38.28,47200.0
2007-05-25 13:00:00,38.31,38.43,38.29,38.29,29400.0,38.31,38.43,38.29,38.29,29400.0
2007-05-25 13:30:00,38.3,38.33,38.26,38.32,25200.0,38.3,38.33,38.26,38.32,25200.0
2007-05-25 14:00:00,38.3,38.35,38.2,38.27,38000.0,38.3,38.35,38.2,38.27,38000.0
2007-05-25 14:30:00,38.24,38.42,38.21,38.29,77400.0,38.24,38.42,38.21,38.29,77400.0
2007-05-25 15:00:00,38.3,38.45,38.29,38.37,68800.0,38.3,38.45,38.29,38.37,68800.0
2007-05-25 15:30:00,38.38,38.43,38.29,38.36,88400.0,38.38,38.43,38.29,38.36,88400.0
2007-05-29 09:30:00,38.52,38.99,38.51,38.87,285000.0,38.52,38.99,38.51,38.87,285000.0
2007-05-29 10:00:00,38.88,38.95,38.62,38.72,185800.0,38.88,38.95,38.62,38.72,185800.0
2007-05-29 10:30:00,38.72,38.88,38.69,38.8,111200.0,38.72,38.88,38.69,38.8,111200.0
2007-05-29 11:00:00,38.81,38.91,38.71,38.85,57800.0,38.81,38.91,38.71,38.85,57800.0
2007-05-29 11:30:00,38.85,38.97,38.6,38.62,64400.0,38.85,38.97,38.6,38.62,64400.0
2007-05-29 12:00:00,38.63,38.67,38.43,38.6,152400.0,38.63,38.67,38.43,38.6,152400.0
2007-05-29 12:30:00,38.6,38.74,38.6,38.74,47400.0,38.6,38.74,38.6,38.74,47400.0
2007-05-29 13:00:00,38.73,38.86,38.7,38.79,80400.0,38.73,38.86,38.7,38.79,80400.0
2007-05-29 13:30:00,38.77,38.77,38.63,38.7,63000.0,38.77,38.77,38.63,38.7,63000.0
2007-05-29 14:00:00,38.69,38.7,38.46,38.46,80000.0,38.69,38.7,38.46,38.46,80000.0
2007-05-29 14:30:00,38.45,38.48,38.3,38.44,91800.0,38.45,38.48,38.3,38.44,91800.0
2007-05-29 15:00:00,38.43,38.56,38.43,38.46,87600.0,38.43,38.56,38.43,38.46,87600.0
2007-05-29 15:30:00,38.45,38.6,38.39,38.58,138800.0,38.45,38.6,38.39,38.58,138800.0
2007-05-30 09:30:00,38.45,38.46,37.94,38.38,87200.0,38.45,38.46,37.94,38.38,87200.0
2007-05-30 10:00:00,38.35,38.51,38.33,38.35,51200.0,38.35,38.51,38.33,38.35,51200.0
2007-05-30 10:30:00,38.35,38.35,38.06,38.16,96200.0,38.35,38.35,38.06,38.16,96200.0
2007-05-30 11:00:00,38.18,38.3,38.15,38.22,40200.0,38.18,38.3,38.15,38.22,40200.0
2007-05-30 11:30:00,38.23,38.63,38.22,38.51,111400.0,38.23,38.63,38.22,38.51,111400.0
2007-05-30 12:00:00,38.52,38.58,38.48,38.58,8800.0,38.52,38.58,38.48,38.58,8800.0
2007-05-30 12:30:00,38.58,38.63,38.52,38.61,19800.0,38.58,38.63,38.52,38.61,19800.0
2007-05-30 13:00:00,38.61,38.88,38.6,38.82,67600.0,38.61,38.88,38.6,38.82,67600.0
2007-05-30 13:30:00,38.81,38.93,38.63,38.67,52200.0,38.81,38.93,38.63,38.67,52200.0
2007-05-30 14:00:00,38.65,38.77,38.42,38.74,65400.0,38.65,38.77,38.42,38.74,65400.0
2007-05-30 14:30:00,38.75,38.95,38.67,38.94,87600.0,38.75,38.95,38.67,38.94,87600.0
2007-05-30 15:00:00,38.95,39.11,38.95,39.11,171600.0,38.95,39.11,38.95,39.11,171600.0
2007-05-30 15:30:00,39.1,39.63,39.1,39.48,485800.0,39.1,39.63,39.1,39.48,485800.0
2007-05-31 09:30:00,39.5,40.74,39.5,40.56,487000.0,39.5,40.74,39.5,40.56,487000.0
2007-05-31 10:00:00,40.55,40.67,39.97,40.53,244200.0,40.55,40.67,39.97,40.53,244200.0
2007-05-31 10:30:00,40.49,40.63,40.38,40.52,267000.0,40.49,40.63,40.38,40.52,267000.0
2007-05-31 11:00:00,40.52,40.52,39.61,39.88,292000.0,40.52,40.52,39.61,39.88,292000.0
2007-05-31 11:30:00,39.9,40.1,39.88,40.02,70600.0,39.9,40.1,39.88,40.02,70600.0
2007-05-31 12:00:00,40.02,40.04,39.95,40.03,107000.0,40.02,40.04,39.95,40.03,107000.0
2007-05-31 12:30:00,40.02,40.06,39.95,39.99,157600.0,40.02,40.06,39.95,39.99,157600.0
2007-05-31 13:00:00,39.99,40.01,39.84,39.87,184200.0,39.99,40.01,39.84,39.87,184200.0
2007-05-31 13:30:00,39.84,40.05,39.84,40.04,83400.0,39.84,40.05,39.84,40.04,83400.0
2007-05-31 14:00:00,40.03,40.19,39.99,40.05,103600.0,40.03,40.19,39.99,40.05,103600.0
2007-05-31 14:30:00,40.04,40.45,40.04,40.27,184800.0,40.04,40.45,40.04,40.27,184800.0
2007-05-31 15:00:00,40.26,40.64,40.26,40.51,266800.0,40.26,40.64,40.26,40.51,266800.0
2007-05-31 15:30:00,40.51,40.72,40.45,40.6,426800.0,40.51,40.72,40.45,40.6,426800.0
2007-06-01 09:30:00,40.68,41.33,40.66,40.73,410200.0,40.68,41.33,40.66,40.73,410200.0
2007-06-01 10:00:00,40.74,41.07,40.4,40.51,251400.0,40.74,41.07,40.4,40.51,251400.0
2007-06-01 10:30:00,40.51,40.69,40.48,40.6,88000.0,40.51,40.69,40.48,40.6,88000.0
2007-06-01 11:00:00,40.6,40.81,40.6,40.76,120600.0,40.6,40.81,40.6,40.76,120600.0
2007-06-01 11:30:00,40.76,40.94,40.74,40.83,94200.0,40.76,40.94,40.74,40.83,94200.0
2007-06-01 12:00:00,40.83,40.83,40.66,40.7,103000.0,40.83,40.83,40.66,40.7,103000.0
2007-06-01 12:30:00,40.71,40.77,40.62,40.75,70400.0,40.71,40.77,40.62,40.75,70400.0
2007-06-01 13:00:00,40.74,40.83,40.63,40.72,56200.0,40.74,40.83,40.63,40.72,56200.0
2007-06-01 13:30:00,40.71,40.74,40.7,40.72,34000.0,40.71,40.74,40.7,40.72,34000.0
2007-06-01 14:00:00,40.72,40.8,40.62,40.67,58800.0,40.72,40.8,40.62,40.67,58800.0
2007-06-01 14:30:00,40.65,40.71,40.6,40.67,122000.0,40.65,40.71,40.6,40.67,122000.0
2007-06-01 15:00:00,40.66,40.74,40.62,40.72,67200.0,40.66,40.74,40.62,40.72,67200.0
2007-06-01 15:30:00,40.73,40.87,40.72,40.77,164400.0,40.73,40.87,40.72,40.77,164400.0
2007-06-04 09:30:00,40.56,41.21,40.46,41.04,189400.0,40.56,41.21,40.46,41.04,189400.0
2007-06-04 10:00:00,40.98,41.1,40.77,41.0,80200.0,40.98,41.1,40.77,41.0,80200.0
2007-06-04 10:30:00,40.99,41.09,40.66,40.79,111000.0,40.99,41.09,40.66,40.79,111000.0
2007-06-04 11:00:00,40.81,41.1,40.69,41.04,60000.0,40.81,41.1,40.69,41.04,60000.0
2007-06-04 11:30:00,41.01,41.08,40.85,40.91,28600.0,41.01,41.08,40.85,40.91,28600.0
2007-06-04 12:00:00,40.88,40.88,40.59,40.64,58400.0,40.88,40.88,40.59,40.64,58400.0
2007-06-04 12:30:00,40.64,40.78,40.6,40.77,27200.0,40.64,40.78,40.6,40.77,27200.0
2007-06-04 13:00:00,40.77,40.81,40.52,40.58,62000.0,40.77,40.81,40.52,40.58,62000.0
2007-06-04 13:30:00,40.59,40.71,40.59,40.65,29800.0,40.59,40.71,40.59,40.65,29800.0
2007-06-04 14:00:00,40.65,40.76,40.65,40.68,43600.0,40.65,40.76,40.65,40.68,43600.0
2007-06-04 14:30:00,40.67,40.68,40.56,40.59,87200.0,40.67,40.68,40.56,40.59,87200.0
2007-06-04 15:00:00,40.6,40.93,40.6,40.93,154200.0,40.6,40.93,40.6,40.93,154200.0
2007-06-04 15:30:00,40.93,41.06,40.9,40.9,203800.0,40.93,41.06,40.9,40.9,203800.0
2007-06-05 09:30:00,40.74,41.28,40.66,40.7,205000.0,40.74,41.28,40.66,40.7,205000.0
2007-06-05 10:00:00,40.82,40.84,40.32,40.48,149400.0,40.82,40.84,40.32,40.48,149400.0
2007-06-05 10:30:00,40.51,40.57,40.4,40.47,56400.0,40.51,40.57,40.4,40.47,56400.0
2007-06-05 11:00:00,40.47,40.67,40.41,40.47,78200.0,40.47,40.67,40.41,40.47,78200.0
2007-06-05 11:30:00,40.46,40.47,40.06,40.1,104600.0,40.46,40.47,40.06,40.1,104600.0
2007-06-05 12:00:00,40.07,40.07,39.63,39.74,228400.0,40.07,40.07,39.63,39.74,228400.0
2007-06-05 12:30:00,39.74,40.08,39.73,40.01,105800.0,39.74,40.08,39.73,40.01,105800.0
2007-06-05 13:00:00,40.01,40.2,39.98,40.05,63800.0,40.01,40.2,39.98,40.05,63800.0
2007-06-05 13:30:00,40.01,40.08,39.91,39.99,72000.0,40.01,40.08,39.91,39.99,72000.0
2007-06-05 14:00:00,39.99,40.17,39.85,40.06,51400.0,39.99,40.17,39.85,40.06,51400.0
2007-06-05 14:30:00,40.07,40.19,39.95,40.07,84600.0,40.07,40.19,39.95,40.07,84600.0
2007-06-05 15:00:00,40.09,40.32,40.04,40.27,140000.0,40.09,40.32,40.04,40.27,140000.0
2007-06-05 15:30:00,40.27,40.37,40.16,40.23,213400.0,40.27,40.37,40.16,40.23,213400.0
2007-06-06 09:30:00,39.95,39.95,39.26,39.66,212000.0,39.95,39.95,39.26,39.66,212000.0
2007-06-06 10:00:00,39.66,39.68,39.2,39.52,107400.0,39.66,39.68,39.2,39.52,107400.0
2007-06-06 10:30:00,39.49,39.68,39.41,39.6,64200.0,39.49,39.68,39.41,39.6,64200.0
2007-06-06 11:00:00,39.58,39.69,39.53,39.63,57400.0,39.58,39.69,39.53,39.63,57400.0
2007-06-06 11:30:00,39.62,39.63,39.32,39.34,60400.0,39.62,39.63,39.32,39.34,60400.0
2007-06-06 12:00:00,39.33,39.41,39.25,39.31,76000.0,39.33,39.41,39.25,39.31,76000.0
2007-06-06 12:30:00,39.31,39.38,39.27,39.31,33200.0,39.31,39.38,39.27,39.31,33200.0
2007-06-06 13:00:00,39.32,39.33,39.08,39.19,111600.0,39.32,39.33,39.08,39.19,111600.0
2007-06-06 13:30:00,39.19,39.38,39.19,39.38,64800.0,39.19,39.38,39.19,39.38,64800.0
2007-06-06 14:00:00,39.38,39.43,39.18,39.27,79400.0,39.38,39.43,39.18,39.27,79400.0
2007-06-06 14:30:00,39.27,39.43,39.27,39.38,53400.0,39.27,39.43,39.27,39.38,53400.0
2007-06-06 15:00:00,39.38,39.45,39.24,39.44,86600.0,39.38,39.45,39.24,39.44,86600.0
2007-06-06 15:30:00,39.45,39.49,39.27,39.3,152400.0,39.45,39.49,39.27,39.3,152400.0
2007-06-07 09:30:00,39.13,39.85,38.92,39.75,135800.0,39.13,39.85,38.92,39.75,135800.0
2007-06-07 10:00:00,39.77,39.84,39.49,39.49,64200.0,39.77,39.84,39.49,39.49,64200.0
2007-06-07 10:30:00,39.49,39.59,39.32,39.45,43000.0,39.49,39.59,39.32,39.45,43000.0
2007-06-07 11:00:00,39.45,39.48,38.9,39.08,69400.0,39.45,39.48,38.9,39.08,69400.0
2007-06-07 11:30:00,39.08,39.23,39.08,39.12,25000.0,39.08,39.23,39.08,39.12,25000.0
2007-06-07 12:00:00,39.1,39.21,39.08,39.13,17200.0,39.1,39.21,39.08,39.13,17200.0
2007-06-07 12:30:00,39.13,39.13,38.67,38.76,91600.0,39.13,39.13,38.67,38.76,91600.0
2007-06-07 13:00:00,38.79,38.8,38.56,38.56,82400.0,38.79,38.8,38.56,38.56,82400.0
2007-06-07 13:30:00,38.54,38.77,38.5,38.69,93800.0,38.54,38.77,38.5,38.69,93800.0
2007-06-07 14:00:00,38.65,38.75,38.51,38.73,94000.0,38.65,38.75,38.51,38.73,94000.0
2007-06-07 14:30:00,38.71,38.99,38.55,38.95,101000.0,38.71,38.99,38.55,38.95,101000.0
2007-06-07 15:00:00,38.9,39.12,38.81,38.84,134000.0,38.9,39.12,38.81,38.84,134000.0
2007-06-07 15:30:00,38.85,38.99,38.5,38.6,181800.0,38.85,38.99,38.5,38.6,181800.0
2007-06-08 09:30:00,38.51,38.96,38.31,38.82,147000.0,38.51,38.96,38.31,38.82,147000.0
2007-06-08 10:00:00,38.81,39.24,38.56,39.24,112400.0,38.81,39.24,38.56,39.24,112400.0
2007-06-08 10:30:00,39.24,39.24,39.07,39.18,86400.0,39.24,39.24,39.07,39.18,86400.0
2007-06-08 11:00:00,39.17,39.2,39.05,39.15,79600.0,39.17,39.2,39.05,39.15,79600.0
2007-06-08 11:30:00,39.14,39.29,39.12,39.24,41600.0,39.14,39.29,39.12,39.24,41600.0
2007-06-08 12:00:00,39.21,39.39,39.18,39.35,66400.0,39.21,39.39,39.18,39.35,66400.0
2007-06-08 12:30:00,39.35,39.39,39.19,39.27,41400.0,39.35,39.39,39.19,39.27,41400.0
2007-06-08 13:00:00,39.26,39.42,39.23,39.42,28000.0,39.26,39.42,39.23,39.42,28000.0
2007-06-08 13:30:00,39.37,39.52,39.34,39.44,68800.0,39.37,39.52,39.34,39.44,68800.0
2007-06-08 14:00:00,39.46,39.68,39.44,39.44,62400.0,39.46,39.68,39.44,39.44,62400.0
2007-06-08 14:30:00,39.44,39.45,39.28,39.32,65200.0,39.44,39.45,39.28,39.32,65200.0
2007-06-08 15:00:00,39.34,39.43,39.26,39.29,78800.0,39.34,39.43,39.26,39.29,78800.0
2007-06-08 15:30:00,39.3,39.52,39.27,39.47,139600.0,39.3,39.52,39.27,39.47,139600.0
2007-06-11 09:30:00,39.45,40.11,39.37,39.98,108600.0,39.45,40.11,39.37,39.98,108600.0
2007-06-11 10:00:00,40.02,40.06,39.62,39.76,132600.0,40.02,40.06,39.62,39.76,132600.0
2007-06-11 10:30:00,39.76,39.95,39.69,39.81,86000.0,39.76,39.95,39.69,39.81,86000.0
2007-06-11 11:00:00,39.81,40.17,39.77,40.13,104200.0,39.81,40.17,39.77,40.13,104200.0
2007-06-11 11:30:00,40.18,40.32,40.05,40.32,134000.0,40.18,40.32,40.05,40.32,134000.0
2007-06-11 12:00:00,40.32,40.32,40.07,40.11,48200.0,40.32,40.32,40.07,40.11,48200.0
2007-06-11 12:30:00,40.11,40.15,39.99,40.15,52200.0,40.11,40.15,39.99,40.15,52200.0
2007-06-11 13:00:00,40.13,40.27,40.1,40.24,38400.0,40.13,40.27,40.1,40.24,38400.0
2007-06-11 13:30:00,40.23,40.25,40.16,40.2,31000.0,40.23,40.25,40.16,40.2,31000.0
2007-06-11 14:00:00,40.17,40.38,40.17,40.35,57600.0,40.17,40.38,40.17,40.35,57600.0
2007-06-11 14:30:00,40.35,40.38,40.24,40.32,74600.0,40.35,40.38,40.24,40.32,74600.0
2007-06-11 15:00:00,40.29,40.42,40.19,40.31,115400.0,40.29,40.42,40.19,40.31,115400.0
2007-06-11 15:30:00,40.31,40.45,40.21,40.28,406800.0,40.31,40.45,40.21,40.28,406800.0
2007-06-12 09:30:00,40.53,41.13,40.2,40.66,405000.0,40.53,41.13,40.2,40.66,405000.0
2007-06-12 10:00:00,40.66,40.95,40.6,40.73,217000.0,40.66,40.95,40.6,40.73,217000.0
2007-06-12 10:30:00,40.75,40.9,40.75,40.83,79200.0,40.75,40.9,40.75,40.83,79200.0
2007-06-12 11:00:00,40.82,40.92,40.43,40.6,215000.0,40.82,40.92,40.43,40.6,215000.0
2007-06-12 11:30:00,40.6,40.63,40.34,40.55,129200.0,40.6,40.63,40.34,40.55,129200.0
2007-06-12 12:00:00,40.55,40.58,40.38,40.48,68800.0,40.55,40.58,40.38,40.48,68800.0
2007-06-12 12:30:00,40.48,40.48,40.24,40.33,88800.0,40.48,40.48,40.24,40.33,88800.0
2007-06-12 13:00:00,40.33,40.48,40.29,40.41,114600.0,40.33,40.48,40.29,40.41,114600.0
2007-06-12 13:30:00,40.42,40.78,40.38,40.72,181000.0,40.42,40.78,40.38,40.72,181000.0
2007-06-12 14:00:00,40.73,40.81,40.5,40.59,96000.0,40.73,40.81,40.5,40.59,96000.0
2007-06-12 14:30:00,40.57,40.68,40.48,40.68,78600.0,40.57,40.68,40.48,40.68,78600.0
2007-06-12 15:00:00,40.67,40.7,40.35,40.48,178400.0,40.67,40.7,40.35,40.48,178400.0
2007-06-12 15:30:00,40.46,40.55,40.08,40.13,279400.0,40.46,40.55,40.08,40.13,279400.0
2007-06-13 09:30:00,40.29,40.76,40.1,40.45,162000.0,40.29,40.76,40.1,40.45,162000.0
2007-06-13 10:00:00,40.47,40.52,40.1,40.3,153800.0,40.47,40.52,40.1,40.3,153800.0
2007-06-13 10:30:00,40.27,40.28,40.02,40.03,122600.0,40.27,40.28,40.02,40.03,122600.0
2007-06-13 11:00:00,40.07,40.07,39.79,39.85,119400.0,40.07,40.07,39.79,39.85,119400.0
2007-06-13 11:30:00,39.83,39.9,39.73,39.75,71000.0,39.83,39.9,39.73,39.75,71000.0
2007-06-13 12:00:00,39.75,39.79,39.55,39.61,104200.0,39.75,39.79,39.55,39.61,104200.0
2007-06-13 12:30:00,39.59,40.1,39.58,39.8,123000.0,39.59,40.1,39.58,39.8,123000.0
2007-06-13 13:00:00,39.8,39.83,39.63,39.69,25400.0,39.8,39.83,39.63,39.69,25400.0
2007-06-13 13:30:00,39.67,39.78,39.63,39.72,13000.0,39.67,39.78,39.63,39.72,13000.0
2007-06-13 14:00:00,39.75,40.04,39.75,39.96,52000.0,39.75,40.04,39.75,39.96,52000.0
2007-06-13 14:30:00,39.98,40.12,39.95,40.09,41600.0,39.98,40.12,39.95,40.09,41600.0
2007-06-13 15:00:00,40.09,40.09,39.8,39.8,88200.0,40.09,40.09,39.8,39.8,88200.0
2007-06-13 15:30:00,39.83,40.18,39.83,40.01,115200.0,39.83,40.18,39.83,40.01,115200.0
2007-06-14 09:30:00,40.16,40.64,40.0,40.63,54200.0,40.16,40.64,40.0,40.63,54200.0
2007-06-14 10:00:00,40.63,40.77,40.49,40.67,113800.0,40.63,40.77,40.49,40.67,113800.0
2007-06-14 10:30:00,40.68,40.92,40.68,40.85,119200.0,40.68,40.92,40.68,40.85,119200.0
2007-06-14 11:00:00,40.83,40.88,40.71,40.72,106600.0,40.83,40.88,40.71,40.72,106600.0
2007-06-14 11:30:00,40.71,40.8,40.54,40.65,52800.0,40.71,40.8,40.54,40.65,52800.0
2007-06-14 12:00:00,40.65,40.76,40.65,40.68,59800.0,40.65,40.76,40.65,40.68,59800.0
2007-06-14 12:30:00,40.68,40.75,40.66,40.71,59200.0,40.68,40.75,40.66,40.71,59200.0
2007-06-14 13:00:00,40.72,40.73,40.68,40.72,60400.0,40.72,40.73,40.68,40.72,60400.0
2007-06-14 13:30:00,40.71,41.17,40.7,40.97,272400.0,40.71,41.17,40.7,40.97,272400.0
2007-06-14 14:00:00,40.99,41.02,40.88,41.02,61200.0,40.99,41.02,40.88,41.02,61200.0
2007-06-14 14:30:00,41.02,41.13,40.96,41.07,180200.0,41.02,41.13,40.96,41.07,180200.0
2007-06-14 15:00:00,41.03,41.15,40.99,41.1,90800.0,41.03,41.15,40.99,41.1,90800.0
2007-06-14 15:30:00,41.11,41.13,40.92,41.06,249600.0,41.11,41.13,40.92,41.06,249600.0
2007-06-15 09:30:00,41.68,42.47,41.68,42.46,807000.0,41.68,42.47,41.68,42.46,807000.0
2007-06-15 10:00:00,42.46,42.77,42.35,42.74,539000.0,42.46,42.77,42.35,42.74,539000.0
2007-06-15 10:30:00,42.65,43.05,42.65,42.95,423400.0,42.65,43.05,42.65,42.95,423400.0
2007-06-15 11:00:00,42.95,43.24,42.93,42.93,329400.0,42.95,43.24,42.93,42.93,329400.0
2007-06-15 11:30:00,42.95,43.18,42.82,43.03,145000.0,42.95,43.18,42.82,43.03,145000.0
2007-06-15 12:00:00,43.05,43.17,42.82,42.85,159000.0,43.05,43.17,42.82,42.85,159000.0
2007-06-15 12:30:00,42.84,42.85,42.5,42.58,128800.0,42.84,42.85,42.5,42.58,128800.0
2007-06-15 13:00:00,42.57,42.81,42.5,42.7,111800.0,42.57,42.81,42.5,42.7,111800.0
2007-06-15 13:30:00,42.73,42.73,42.42,42.57,152600.0,42.73,42.73,42.42,42.57,152600.0
2007-06-15 14:00:00,42.56,42.57,42.4,42.56,78000.0,42.56,42.57,42.4,42.56,78000.0
2007-06-15 14:30:00,42.56,42.59,42.48,42.56,89800.0,42.56,42.59,42.48,42.56,89800.0
2007-06-15 15:00:00,42.56,42.68,42.52,42.68,212800.0,42.56,42.68,42.52,42.68,212800.0
2007-06-15 15:30:00,42.68,42.73,42.46,42.6,450600.0,42.68,42.73,42.46,42.6,450600.0
2007-06-18 09:30:00,42.8,43.23,42.55,42.6,222600.0,42.8,43.23,42.55,42.6,222600.0
2007-06-18 10:00:00,42.57,42.57,42.01,42.35,262000.0,42.57,42.57,42.01,42.35,262000.0
2007-06-18 10:30:00,42.37,42.57,42.33,42.47,152400.0,42.37,42.57,42.33,42.47,152400.0
2007-06-18 11:00:00,42.48,42.57,42.38,42.45,113400.0,42.48,42.57,42.38,42.45,113400.0
2007-06-18 11:30:00,42.47,42.48,42.35,42.41,56600.0,42.47,42.48,42.35,42.41,56600.0
2007-06-18 12:00:00,42.42,42.42,42.21,42.33,69400.0,42.42,42.42,42.21,42.33,69400.0
2007-06-18 12:30:00,42.33,42.73,42.32,42.72,152000.0,42.33,42.73,42.32,42.72,152000.0
2007-06-18 13:00:00,42.7,42.73,42.49,42.64,103200.0,42.7,42.73,42.49,42.64,103200.0
2007-06-18 13:30:00,42.64,42.72,42.54,42.59,87200.0,42.64,42.72,42.54,42.59,87200.0
2007-06-18 14:00:00,42.59,42.62,42.5,42.6,64200.0,42.59,42.62,42.5,42.6,64200.0
2007-06-18 14:30:00,42.6,42.6,42.42,42.49,63000.0,42.6,42.6,42.42,42.49,63000.0
2007-06-18 15:00:00,42.51,42.54,42.41,42.47,103200.0,42.51,42.54,42.41,42.47,103200.0
2007-06-18 15:30:00,42.48,42.48,42.26,42.35,196800.0,42.48,42.48,42.26,42.35,196800.0
2007-06-19 09:30:00,42.18,42.51,41.77,41.82,189800.0,42.18,42.51,41.77,41.82,189800.0
2007-06-19 10:00:00,41.82,41.82,41.52,41.72,136600.0,41.82,41.82,41.52,41.72,136600.0
2007-06-19 10:30:00,41.74,42.34,41.73,42.24,127000.0,41.74,42.34,41.73,42.24,127000.0
2007-06-19 11:00:00,42.24,42.29,42.1,42.15,50800.0,42.24,42.29,42.1,42.15,50800.0
2007-06-19 11:30:00,42.14,42.26,42.06,42.26,29000.0,42.14,42.26,42.06,42.26,29000.0
2007-06-19 12:00:00,42.26,42.49,42.25,42.35,55800.0,42.26,42.49,42.25,42.35,55800.0
2007-06-19 12:30:00,42.35,42.35,42.21,42.3,34400.0,42.35,42.35,42.21,42.3,34400.0
2007-06-19 13:00:00,42.27,42.33,42.1,42.1,19000.0,42.27,42.33,42.1,42.1,19000.0
2007-06-19 13:30:00,42.12,42.14,42.04,42.06,28400.0,42.12,42.14,42.04,42.06,28400.0
2007-06-19 14:00:00,42.06,42.06,41.85,41.88,48800.0,42.06,42.06,41.85,41.88,48800.0
2007-06-19 14:30:00,41.89,41.99,41.77,41.97,41800.0,41.89,41.99,41.77,41.97,41800.0
2007-06-19 15:00:00,41.96,42.23,41.89,42.2,66800.0,41.96,42.23,41.89,42.2,66800.0
2007-06-19 15:30:00,42.19,42.27,42.01,42.02,101200.0,42.19,42.27,42.01,42.02,101200.0
2007-06-20 09:30:00,42.21,42.77,42.01,42.25,147000.0,42.21,42.77,42.01,42.25,147000.0
2007-06-20 10:00:00,42.2,42.27,42.01,42.27,103000.0,42.2,42.27,42.01,42.27,103000.0
2007-06-20 10:30:00,42.27,42.45,42.27,42.32,82000.0,42.27,42.45,42.27,42.32,82000.0
2007-06-20 11:00:00,42.31,42.34,42.06,42.28,83800.0,42.31,42.34,42.06,42.28,83800.0
2007-06-20 11:30:00,42.25,42.31,42.01,42.1,94000.0,42.25,42.31,42.01,42.1,94000.0
2007-06-20 12:00:00,42.1,42.3,42.08,42.27,42000.0,42.1,42.3,42.08,42.27,42000.0
2007-06-20 12:30:00,42.27,42.77,42.27,42.62,237600.0,42.27,42.77,42.27,42.62,237600.0
2007-06-20 13:00:00,42.64,42.66,42.05,42.19,145600.0,42.64,42.66,42.05,42.19,145600.0
2007-06-20 13:30:00,42.23,42.34,42.17,42.3,25800.0,42.23,42.34,42.17,42.3,25800.0
2007-06-20 14:00:00,42.29,42.46,42.1,42.25,58200.0,42.29,42.46,42.1,42.25,58200.0
2007-06-20 14:30:00,42.3,42.42,42.13,42.26,64200.0,42.3,42.42,42.13,42.26,64200.0
2007-06-20 15:00:00,42.26,42.29,42.08,42.13,94200.0,42.26,42.29,42.08,42.13,94200.0
2007-06-20 15:30:00,42.15,42.24,42.0,42.21,224000.0,42.15,42.24,42.0,42.21,224000.0
2007-06-21 09:30:00,42.01,42.47,41.13,41.31,259400.0,42.01,42.47,41.13,41.31,259400.0
2007-06-21 10:00:00,41.25,41.75,41.1,41.68,176200.0,41.25,41.75,41.1,41.68,176200.0
2007-06-21 10:30:00,41.72,42.03,41.55,41.93,112200.0,41.72,42.03,41.55,41.93,112200.0
2007-06-21 11:00:00,41.92,42.15,41.87,41.95,111800.0,41.92,42.15,41.87,41.95,111800.0
2007-06-21 11:30:00,41.91,42.1,41.88,42.05,54600.0,41.91,42.1,41.88,42.05,54600.0
2007-06-21 12:00:00,42.05,42.24,41.97,42.18,95200.0,42.05,42.24,41.97,42.18,95200.0
2007-06-21 12:30:00,42.15,42.45,42.11,42.35,70600.0,42.15,42.45,42.11,42.35,70600.0
2007-06-21 13:00:00,42.35,42.58,42.32,42.49,131600.0,42.35,42.58,42.32,42.49,131600.0
2007-06-21 13:30:00,42.5,42.58,42.34,42.57,116000.0,42.5,42.58,42.34,42.57,116000.0
2007-06-21 14:00:00,42.58,42.62,42.21,42.21,51800.0,42.58,42.62,42.21,42.21,51800.0
2007-06-21 14:30:00,42.19,42.19,41.99,42.1,81400.0,42.19,42.19,41.99,42.1,81400.0
2007-06-21 15:00:00,42.1,42.17,42.01,42.08,63000.0,42.1,42.17,42.01,42.08,63000.0
2007-06-21 15:30:00,42.08,42.2,41.97,41.99,243400.0,42.08,42.2,41.97,41.99,243400.0
2007-06-22 09:30:00,41.75,42.07,41.53,42.01,108400.0,41.75,42.07,41.53,42.01,108400.0
2007-06-22 10:00:00,41.98,41.98,41.59,41.59,47400.0,41.98,41.98,41.59,41.59,47400.0
2007-06-22 10:30:00,41.6,41.79,41.5,41.78,89200.0,41.6,41.79,41.5,41.78,89200.0
2007-06-22 11:00:00,41.79,41.79,41.6,41.6,26000.0,41.79,41.79,41.6,41.6,26000.0
2007-06-22 11:30:00,41.63,41.73,41.43,41.66,69400.0,41.63,41.73,41.43,41.66,69400.0
2007-06-22 12:00:00,41.64,41.64,41.23,41.24,109200.0,41.64,41.64,41.23,41.24,109200.0
2007-06-22 12:30:00,41.23,41.38,41.03,41.1,139000.0,41.23,41.38,41.03,41.1,139000.0
2007-06-22 13:00:00,41.1,41.49,40.95,41.45,98000.0,41.1,41.49,40.95,41.45,98000.0
2007-06-22 13:30:00,41.46,41.52,41.43,41.51,83600.0,41.46,41.52,41.43,41.51,83600.0
2007-06-22 14:00:00,41.52,41.69,41.47,41.69,87800.0,41.52,41.69,41.47,41.69,87800.0
2007-06-22 14:30:00,41.69,41.74,41.49,41.56,50400.0,41.69,41.74,41.49,41.56,50400.0
2007-06-22 15:00:00,41.58,41.65,41.41,41.5,67600.0,41.58,41.65,41.41,41.5,67600.0
2007-06-22 15:30:00,41.51,41.58,41.33,41.38,181600.0,41.51,41.58,41.33,41.38,181600.0
2007-06-25 09:30:00,41.45,41.68,41.18,41.61,81000.0,41.45,41.68,41.18,41.61,81000.0
2007-06-25 10:00:00,41.65,42.11,41.63,41.98,218400.0,41.65,42.11,41.63,41.98,218400.0
2007-06-25 10:30:00,42.0,42.07,41.63,41.75,40200.0,42.0,42.07,41.63,41.75,40200.0
2007-06-25 11:00:00,41.78,41.91,41.76,41.8,27800.0,41.78,41.91,41.76,41.8,27800.0
2007-06-25 11:30:00,41.81,41.87,41.64,41.82,71600.0,41.81,41.87,41.64,41.82,71600.0
2007-06-25 12:00:00,41.84,42.07,41.84,42.01,78800.0,41.84,42.07,41.84,42.01,78800.0
2007-06-25 12:30:00,42.03,42.04,41.87,41.88,23400.0,42.03,42.04,41.87,41.88,23400.0
2007-06-25 13:00:00,41.87,41.91,41.68,41.69,51400.0,41.87,41.91,41.68,41.69,51400.0
2007-06-25 13:30:00,41.65,41.74,41.6,41.64,38000.0,41.65,41.74,41.6,41.64,38000.0
2007-06-25 14:00:00,41.63,41.66,41.27,41.34,101000.0,41.63,41.66,41.27,41.34,101000.0
2007-06-25 14:30:00,41.35,41.37,41.1,41.23,125000.0,41.35,41.37,41.1,41.23,125000.0
2007-06-25 15:00:00,41.24,41.27,41.04,41.19,76000.0,41.24,41.27,41.04,41.19,76000.0
2007-06-25 15:30:00,41.22,41.27,41.05,41.2,163600.0,41.22,41.27,41.05,41.2,163600.0
2007-06-26 09:30:00,41.35,41.68,41.21,41.6,93400.0,41.35,41.68,41.21,41.6,93400.0
2007-06-26 10:00:00,41.55,41.74,41.01,41.04,65600.0,41.55,41.74,41.01,41.04,65600.0
2007-06-26 10:30:00,41.04,41.45,41.01,41.04,49800.0,41.04,41.45,41.01,41.04,49800.0
2007-06-26 11:00:00,41.1,41.23,40.85,41.21,59600.0,41.1,41.23,40.85,41.21,59600.0
2007-06-26 11:30:00,41.21,41.44,41.18,41.2,62200.0,41.21,41.44,41.18,41.2,62200.0
2007-06-26 12:00:00,41.21,41.33,41.19,41.33,41400.0,41.21,41.33,41.19,41.33,41400.0
2007-06-26 12:30:00,41.33,41.34,41.25,41.26,48000.0,41.33,41.34,41.25,41.26,48000.0
2007-06-26 13:00:00,41.27,41.4,41.13,41.3,59800.0,41.27,41.4,41.13,41.3,59800.0
2007-06-26 13:30:00,41.3,41.45,41.25,41.3,79400.0,41.3,41.45,41.25,41.3,79400.0
2007-06-26 14:00:00,41.3,41.33,40.95,41.01,101800.0,41.3,41.33,40.95,41.01,101800.0
2007-06-26 14:30:00,41.01,41.13,40.83,40.83,85600.0,41.01,41.13,40.83,40.83,85600.0
2007-06-26 15:00:00,40.83,40.9,40.75,40.8,103000.0,40.83,40.9,40.75,40.8,103000.0
2007-06-26 15:30:00,40.8,40.88,40.66,40.8,204000.0,40.8,40.88,40.66,40.8,204000.0
2007-06-27 09:30:00,39.77,40.17,39.15,40.02,795400.0,39.77,40.17,39.15,40.02,795400.0
2007-06-27 10:00:00,40.01,40.56,39.82,40.52,411600.0,40.01,40.56,39.82,40.52,411600.0
2007-06-27 10:30:00,40.53,40.89,40.3,40.35,873000.0,40.53,40.89,40.3,40.35,873000.0
2007-06-27 11:00:00,40.35,40.49,39.75,40.23,410600.0,40.35,40.49,39.75,40.23,410600.0
2007-06-27 11:30:00,40.22,40.22,40.01,40.09,143000.0,40.22,40.22,40.01,40.09,143000.0
2007-06-27 12:00:00,40.1,40.27,40.01,40.18,63200.0,40.1,40.27,40.01,40.18,63200.0
2007-06-27 12:30:00,40.17,40.32,40.13,40.23,125000.0,40.17,40.32,40.13,40.23,125000.0
2007-06-27 13:00:00,40.27,40.33,40.13,40.23,201000.0,40.27,40.33,40.13,40.23,201000.0
2007-06-27 13:30:00,40.23,40.47,40.09,40.33,83000.0,40.23,40.47,40.09,40.33,83000.0
2007-06-27 14:00:00,40.33,40.81,40.33,40.77,183800.0,40.33,40.81,40.33,40.77,183800.0
2007-06-27 14:30:00,40.77,40.88,40.7,40.8,180400.0,40.77,40.88,40.7,40.8,180400.0
2007-06-27 15:00:00,40.81,41.02,40.76,40.76,540600.0,40.81,41.02,40.76,40.76,540600.0
2007-06-27 15:30:00,40.76,40.76,40.41,40.68,704000.0,40.76,40.76,40.41,40.68,704000.0
2007-06-28 09:30:00,40.6,41.08,40.6,40.66,110400.0,40.6,41.08,40.6,40.66,110400.0
2007-06-28 10:00:00,40.69,40.88,40.57,40.65,79400.0,40.69,40.88,40.57,40.65,79400.0
2007-06-28 10:30:00,40.66,40.75,40.5,40.64,42000.0,40.66,40.75,40.5,40.64,42000.0
2007-06-28 11:00:00,40.62,40.64,40.46,40.56,198800.0,40.62,40.64,40.46,40.56,198800.0
2007-06-28 11:30:00,40.57,40.65,40.55,40.6,179400.0,40.57,40.65,40.55,40.6,179400.0
2007-06-28 12:00:00,40.6,40.6,40.46,40.48,109000.0,40.6,40.6,40.46,40.48,109000.0
2007-06-28 12:30:00,40.47,40.54,40.42,40.42,87200.0,40.47,40.54,40.42,40.42,87200.0
2007-06-28 13:00:00,40.42,40.42,40.13,40.21,214200.0,40.42,40.42,40.13,40.21,214200.0
2007-06-28 13:30:00,40.24,40.55,40.24,40.53,71800.0,40.24,40.55,40.24,40.53,71800.0
2007-06-28 14:00:00,40.54,40.77,40.49,40.52,95200.0,40.54,40.77,40.49,40.52,95200.0
2007-06-28 14:30:00,40.52,40.54,40.24,40.48,106000.0,40.52,40.54,40.24,40.48,106000.0
2007-06-28 15:00:00,40.47,40.6,40.42,40.51,82400.0,40.47,40.6,40.42,40.51,82400.0
2007-06-28 15:30:00,40.51,40.55,40.35,40.38,183400.0,40.51,40.55,40.35,40.38,183400.0
2007-06-29 09:30:00,40.69,41.05,40.46,40.85,124400.0,40.69,41.05,40.46,40.85,124400.0
2007-06-29 10:00:00,40.85,41.02,40.76,40.89,147000.0,40.85,41.02,40.76,40.89,147000.0
2007-06-29 10:30:00,40.89,40.93,40.82,40.85,42800.0,40.89,40.93,40.82,40.85,42800.0
2007-06-29 11:00:00,40.85,40.85,40.63,40.83,57600.0,40.85,40.85,40.63,40.83,57600.0
2007-06-29 11:30:00,40.84,40.84,40.6,40.65,68000.0,40.84,40.84,40.6,40.65,68000.0
2007-06-29 12:00:00,40.65,40.69,40.48,40.59,92000.0,40.65,40.69,40.48,40.59,92000.0
2007-06-29 12:30:00,40.57,40.58,40.44,40.44,36800.0,40.57,40.58,40.44,40.44,36800.0
2007-06-29 13:00:00,40.43,40.55,40.42,40.49,76400.0,40.43,40.55,40.42,40.49,76400.0
2007-06-29 13:30:00,40.52,40.7,40.51,40.62,58600.0,40.52,40.7,40.51,40.62,58600.0
2007-06-29 14:00:00,40.6,40.6,40.26,40.27,86200.0,40.6,40.6,40.26,40.27,86200.0
2007-06-29 14:30:00,40.27,40.41,40.2,40.41,76600.0,40.27,40.41,40.2,40.41,76600.0
2007-06-29 15:00:00,40.4,40.44,40.09,40.12,144200.0,40.4,40.44,40.09,40.12,144200.0
2007-06-29 15:30:00,40.12,40.4,40.11,40.3,153200.0,40.12,40.4,40.11,40.3,153200.0
2007-07-02 09:30:00,40.0,40.75,39.94,40.71,170400.0,40.0,40.75,39.94,40.71,170400.0
2007-07-02 10:00:00,40.71,41.04,40.7,40.7,110800.0,40.71,41.04,40.7,40.7,110800.0
2007-07-02 10:30:00,40.71,40.74,40.53,40.61,68400.0,40.71,40.74,40.53,40.61,68400.0
2007-07-02 11:00:00,40.62,40.82,40.52,40.68,79200.0,40.62,40.82,40.52,40.68,79200.0
2007-07-02 11:30:00,40.67,40.7,40.5,40.69,44600.0,40.67,40.7,40.5,40.69,44600.0
2007-07-02 12:00:00,40.69,40.89,40.64,40.83,92600.0,40.69,40.89,40.64,40.83,92600.0
2007-07-02 12:30:00,40.82,40.84,40.6,40.77,59600.0,40.82,40.84,40.6,40.77,59600.0
2007-07-02 13:00:00,40.76,40.82,40.68,40.68,61000.0,40.76,40.82,40.68,40.68,61000.0
2007-07-02 13:30:00,40.69,40.72,40.59,40.63,34200.0,40.69,40.72,40.59,40.63,34200.0
2007-07-02 14:00:00,40.62,40.65,40.47,40.47,32400.0,40.62,40.65,40.47,40.47,32400.0
2007-07-02 14:30:00,40.49,40.54,40.4,40.49,84600.0,40.49,40.54,40.4,40.49,84600.0
2007-07-02 15:00:00,40.49,40.49,40.35,40.4,100600.0,40.49,40.49,40.35,40.4,100600.0
2007-07-02 15:30:00,40.4,40.43,40.27,40.4,138600.0,40.4,40.43,40.27,40.4,138600.0
2007-07-03 09:30:00,40.42,40.74,40.31,40.6,62600.0,40.42,40.74,40.31,40.6,62600.0
2007-07-03 10:00:00,40.57,40.77,40.5,40.67,136400.0,40.57,40.77,40.5,40.67,136400.0
2007-07-03 10:30:00,40.68,40.68,40.46,40.47,56600.0,40.68,40.68,40.46,40.47,56600.0
2007-07-03 11:00:00,40.45,40.5,40.35,40.44,34800.0,40.45,40.5,40.35,40.44,34800.0
2007-07-03 11:30:00,40.44,40.46,40.3,40.32,43800.0,40.44,40.46,40.3,40.32,43800.0
2007-07-03 12:00:00,40.32,40.36,40.21,40.26,64600.0,40.32,40.36,40.21,40.26,64600.0
2007-07-03 12:30:00,40.26,40.27,40.02,40.03,115400.0,40.26,40.27,40.02,40.03,115400.0
2007-07-05 09:30:00,40.31,40.7,40.14,40.59,123200.0,40.31,40.7,40.14,40.59,123200.0
2007-07-05 10:00:00,40.62,40.88,40.59,40.67,143000.0,40.62,40.88,40.59,40.67,143000.0
2007-07-05 10:30:00,40.68,40.81,40.66,40.77,56000.0,40.68,40.81,40.66,40.77,56000.0
2007-07-05 11:00:00,40.74,40.87,40.64,40.83,70400.0,40.74,40.87,40.64,40.83,70400.0
2007-07-05 11:30:00,40.83,40.97,40.8,40.87,86200.0,40.83,40.97,40.8,40.87,86200.0
2007-07-05 12:00:00,40.85,40.9,40.79,40.83,68400.0,40.85,40.9,40.79,40.83,68400.0
2007-07-05 12:30:00,40.83,40.85,40.74,40.79,30000.0,40.83,40.85,40.74,40.79,30000.0
2007-07-05 13:00:00,40.83,40.87,40.8,40.85,51200.0,40.83,40.87,40.8,40.85,51200.0
2007-07-05 13:30:00,40.85,41.16,40.85,41.02,167400.0,40.85,41.16,40.85,41.02,167400.0
2007-07-05 14:00:00,41.0,41.46,40.99,41.41,168000.0,41.0,41.46,40.99,41.41,168000.0
2007-07-05 14:30:00,41.42,41.84,41.4,41.73,150800.0,41.42,41.84,41.4,41.73,150800.0
2007-07-05 15:00:00,41.77,41.77,41.48,41.49,141200.0,41.77,41.77,41.48,41.49,141200.0
2007-07-05 15:30:00,41.49,41.69,41.48,41.6,216200.0,41.49,41.69,41.48,41.6,216200.0
2007-07-06 09:30:00,41.49,41.65,41.13,41.48,97000.0,41.49,41.65,41.13,41.48,97000.0
2007-07-06 10:00:00,41.5,41.71,41.5,41.71,75600.0,41.5,41.71,41.5,41.71,75600.0
2007-07-06 10:30:00,41.69,41.7,41.5,41.52,43400.0,41.69,41.7,41.5,41.52,43400.0
2007-07-06 11:00:00,41.53,41.59,41.44,41.53,62000.0,41.53,41.59,41.44,41.53,62000.0
2007-07-06 11:30:00,41.52,41.6,41.49,41.54,47600.0,41.52,41.6,41.49,41.54,47600.0
2007-07-06 12:00:00,41.55,41.6,41.46,41.51,73400.0,41.55,41.6,41.46,41.51,73400.0
2007-07-06 12:30:00,41.49,41.57,41.47,41.52,73000.0,41.49,41.57,41.47,41.52,73000.0
2007-07-06 13:00:00,41.52,41.52,41.42,41.44,45400.0,41.52,41.52,41.42,41.44,45400.0
2007-07-06 13:30:00,41.46,41.57,41.44,41.53,55400.0,41.46,41.57,41.44,41.53,55400.0
2007-07-06 14:00:00,41.52,41.6,41.47,41.51,39200.0,41.52,41.6,41.47,41.51,39200.0
2007-07-06 14:30:00,41.52,41.55,41.44,41.51,45800.0,41.52,41.55,41.44,41.51,45800.0
2007-07-06 15:00:00,41.52,41.56,41.37,41.51,89800.0,41.52,41.56,41.37,41.51,89800.0
2007-07-06 15:30:00,41.52,41.55,41.41,41.44,87600.0,41.52,41.55,41.41,41.44,87600.0
2007-07-09 09:30:00,41.46,41.94,41.46,41.59,75000.0,41.46,41.94,41.46,41.59,75000.0
2007-07-09 10:00:00,41.66,41.78,41.43,41.46,111200.0,41.66,41.78,41.43,41.46,111200.0
2007-07-09 10:30:00,41.46,41.46,41.01,41.04,85800.0,41.46,41.46,41.01,41.04,85800.0
2007-07-09 11:00:00,41.17,41.26,41.05,41.25,42800.0,41.17,41.26,41.05,41.25,42800.0
2007-07-09 11:30:00,41.26,41.27,41.13,41.22,52200.0,41.26,41.27,41.13,41.22,52200.0
2007-07-09 12:00:00,41.29,41.42,41.29,41.4,45400.0,41.29,41.42,41.29,41.4,45400.0
2007-07-09 12:30:00,41.41,41.47,41.31,41.41,32400.0,41.41,41.47,41.31,41.41,32400.0
2007-07-09 13:00:00,41.41,41.45,41.37,41.43,23600.0,41.41,41.45,41.37,41.43,23600.0
2007-07-09 13:30:00,41.42,41.53,41.42,41.52,52200.0,41.42,41.53,41.42,41.52,52200.0
2007-07-09 14:00:00,41.52,41.62,41.48,41.53,69800.0,41.52,41.62,41.48,41.53,69800.0
2007-07-09 14:30:00,41.54,41.65,41.5,41.6,52200.0,41.54,41.65,41.5,41.6,52200.0
2007-07-09 15:00:00,41.58,41.65,41.51,41.57,62800.0,41.58,41.65,41.51,41.57,62800.0
2007-07-09 15:30:00,41.56,41.6,41.37,41.4,96200.0,41.56,41.6,41.37,41.4,96200.0
2007-07-10 09:30:00,41.35,41.45,41.16,41.2,135200.0,41.35,41.45,41.16,41.2,135200.0
2007-07-10 10:00:00,41.21,41.76,41.07,41.6,131200.0,41.21,41.76,41.07,41.6,131200.0
2007-07-10 10:30:00,41.59,41.59,41.33,41.56,77800.0,41.59,41.59,41.33,41.56,77800.0
2007-07-10 11:00:00,41.56,41.56,41.2,41.24,72600.0,41.56,41.56,41.2,41.24,72600.0
2007-07-10 11:30:00,41.23,41.24,40.98,41.06,150400.0,41.23,41.24,40.98,41.06,150400.0
2007-07-10 12:00:00,41.05,41.13,40.91,41.03,58000.0,41.05,41.13,40.91,41.03,58000.0
2007-07-10 12:30:00,41.06,41.08,40.98,41.06,48600.0,41.06,41.08,40.98,41.06,48600.0
2007-07-10 13:00:00,41.08,41.13,40.81,40.85,79800.0,41.08,41.13,40.81,40.85,79800.0
2007-07-10 13:30:00,40.85,41.02,40.7,40.83,85000.0,40.85,41.02,40.7,40.83,85000.0
2007-07-10 14:00:00,40.84,40.93,40.76,40.86,48600.0,40.84,40.93,40.76,40.86,48600.0
2007-07-10 14:30:00,40.88,40.99,40.87,40.98,129600.0,40.88,40.99,40.87,40.98,129600.0
2007-07-10 15:00:00,40.98,40.99,40.87,40.95,108400.0,40.98,40.99,40.87,40.95,108400.0
2007-07-10 15:30:00,40.95,40.95,40.68,40.72,215400.0,40.95,40.95,40.68,40.72,215400.0
2007-07-11 09:30:00,40.77,41.21,40.66,40.87,90400.0,40.77,41.21,40.66,40.87,90400.0
2007-07-11 10:00:00,40.85,41.03,40.8,40.8,91400.0,40.85,41.03,40.8,40.8,91400.0
2007-07-11 10:30:00,40.83,40.9,40.7,40.84,60200.0,40.83,40.9,40.7,40.84,60200.0
2007-07-11 11:00:00,40.84,40.95,40.72,40.88,49400.0,40.84,40.95,40.72,40.88,49400.0
2007-07-11 11:30:00,40.85,40.93,40.73,40.85,81400.0,40.85,40.93,40.73,40.85,81400.0
2007-07-11 12:00:00,40.85,41.16,40.84,40.99,100200.0,40.85,41.16,40.84,40.99,100200.0
2007-07-11 12:30:00,41.0,41.05,40.88,41.02,83600.0,41.0,41.05,40.88,41.02,83600.0
2007-07-11 13:00:00,41.02,41.55,41.02,41.39,185400.0,41.02,41.55,41.02,41.39,185400.0
2007-07-11 13:30:00,41.41,41.5,41.38,41.4,99400.0,41.41,41.5,41.38,41.4,99400.0
2007-07-11 14:00:00,41.41,41.44,41.28,41.38,89600.0,41.41,41.44,41.28,41.38,89600.0
2007-07-11 14:30:00,41.4,41.42,41.17,41.21,95400.0,41.4,41.42,41.17,41.21,95400.0
2007-07-11 15:00:00,41.21,41.38,41.14,41.35,83400.0,41.21,41.38,41.14,41.35,83400.0
2007-07-11 15:30:00,41.34,41.38,41.08,41.24,208200.0,41.34,41.38,41.08,41.24,208200.0
2007-07-12 09:30:00,41.57,42.19,41.27,42.06,295600.0,41.57,42.19,41.27,42.06,295600.0
2007-07-12 10:00:00,42.09,42.47,42.05,42.25,277600.0,42.09,42.47,42.05,42.25,277600.0
2007-07-12 10:30:00,42.41,42.55,42.05,42.43,220400.0,42.41,42.55,42.05,42.43,220400.0
2007-07-12 11:00:00,42.42,43.1,42.31,42.97,282400.0,42.42,43.1,42.31,42.97,282400.0
2007-07-12 11:30:00,42.98,43.04,42.87,42.87,203400.0,42.98,43.04,42.87,42.87,203400.0
2007-07-12 12:00:00,42.88,43.0,42.88,42.95,110800.0,42.88,43.0,42.88,42.95,110800.0
2007-07-12 12:30:00,42.95,43.02,42.92,42.96,81000.0,42.95,43.02,42.92,42.96,81000.0
2007-07-12 13:00:00,42.98,43.0,42.87,42.97,68600.0,42.98,43.0,42.87,42.97,68600.0
2007-07-12 13:30:00,42.97,43.22,42.91,43.2,203800.0,42.97,43.22,42.91,43.2,203800.0
2007-07-12 14:00:00,43.19,43.49,43.18,43.41,285600.0,43.19,43.49,43.18,43.41,285600.0
2007-07-12 14:30:00,43.43,43.6,43.17,43.59,265400.0,43.43,43.6,43.17,43.59,265400.0
2007-07-12 15:00:00,43.58,43.71,43.38,43.64,272400.0,43.58,43.71,43.38,43.64,272400.0
2007-07-12 15:30:00,43.65,44.02,43.62,43.86,633400.0,43.65,44.02,43.62,43.86,633400.0
2007-07-13 09:30:00,43.66,43.78,43.16,43.19,225000.0,43.66,43.78,43.16,43.19,225000.0
2007-07-13 10:00:00,43.24,43.37,42.78,43.18,183800.0,43.24,43.37,42.78,43.18,183800.0
2007-07-13 10:30:00,43.2,43.67,43.15,43.28,114800.0,43.2,43.67,43.15,43.28,114800.0
2007-07-13 11:00:00,43.31,43.31,43.13,43.27,94800.0,43.31,43.31,43.13,43.27,94800.0
2007-07-13 11:30:00,43.24,43.36,43.03,43.07,105600.0,43.24,43.36,43.03,43.07,105600.0
2007-07-13 12:00:00,43.07,43.35,43.04,43.25,113000.0,43.07,43.35,43.04,43.25,113000.0
2007-07-13 12:30:00,43.26,43.34,43.18,43.19,59000.0,43.26,43.34,43.18,43.19,59000.0
2007-07-13 13:00:00,43.19,43.31,43.18,43.25,69400.0,43.19,43.31,43.18,43.25,69400.0
2007-07-13 13:30:00,43.23,43.38,43.23,43.35,68400.0,43.23,43.38,43.23,43.35,68400.0
2007-07-13 14:00:00,43.34,43.53,43.28,43.44,78400.0,43.34,43.53,43.28,43.44,78400.0
2007-07-13 14:30:00,43.4,43.63,43.34,43.6,95400.0,43.4,43.63,43.34,43.6,95400.0
2007-07-13 15:00:00,43.56,43.74,43.54,43.58,181400.0,43.56,43.74,43.54,43.58,181400.0
2007-07-13 15:30:00,43.59,43.76,43.43,43.68,252800.0,43.59,43.76,43.43,43.68,252800.0
2007-07-16 09:30:00,43.65,44.3,43.51,43.82,239800.0,43.65,44.3,43.51,43.82,239800.0
2007-07-16 10:00:00,43.81,43.81,43.41,43.61,131000.0,43.81,43.81,43.41,43.61,131000.0
2007-07-16 10:30:00,43.49,43.91,43.49,43.81,79600.0,43.49,43.91,43.49,43.81,79600.0
2007-07-16 11:00:00,43.81,44.08,43.7,43.93,69400.0,43.81,44.08,43.7,43.93,69400.0
2007-07-16 11:30:00,43.92,44.02,43.88,43.98,51000.0,43.92,44.02,43.88,43.98,51000.0
2007-07-16 12:00:00,43.97,43.97,43.76,43.76,57800.0,43.97,43.97,43.76,43.76,57800.0
2007-07-16 12:30:00,43.75,44.0,43.75,43.89,40400.0,43.75,44.0,43.75,43.89,40400.0
2007-07-16 13:00:00,43.9,43.9,43.68,43.71,77400.0,43.9,43.9,43.68,43.71,77400.0
2007-07-16 13:30:00,43.71,43.83,43.52,43.63,123600.0,43.71,43.83,43.52,43.63,123600.0
2007-07-16 14:00:00,43.6,43.6,43.45,43.52,104400.0,43.6,43.6,43.45,43.52,104400.0
2007-07-16 14:30:00,43.51,43.68,43.51,43.57,67400.0,43.51,43.68,43.51,43.57,67400.0
2007-07-16 15:00:00,43.54,43.69,43.5,43.65,77400.0,43.54,43.69,43.5,43.65,77400.0
2007-07-16 15:30:00,43.64,43.73,43.5,43.61,189200.0,43.64,43.73,43.5,43.61,189200.0
2007-07-17 09:30:00,44.21,44.38,43.8,43.85,239000.0,44.21,44.38,43.8,43.85,239000.0
2007-07-17 10:00:00,43.82,43.88,43.45,43.57,80600.0,43.82,43.88,43.45,43.57,80600.0
2007-07-17 10:30:00,43.57,43.76,43.52,43.74,71000.0,43.57,43.76,43.52,43.74,71000.0
2007-07-17 11:00:00,43.7,43.92,43.59,43.69,45200.0,43.7,43.92,43.59,43.69,45200.0
2007-07-17 11:30:00,43.72,43.9,43.71,43.88,25200.0,43.72,43.9,43.71,43.88,25200.0
2007-07-17 12:00:00,43.88,43.95,43.68,43.92,82600.0,43.88,43.95,43.68,43.92,82600.0
2007-07-17 12:30:00,43.92,44.02,43.89,43.92,96800.0,43.92,44.02,43.89,43.92,96800.0
2007-07-17 13:00:00,43.92,43.95,43.84,43.9,49600.0,43.92,43.95,43.84,43.9,49600.0
2007-07-17 13:30:00,43.9,44.01,43.84,43.99,95800.0,43.9,44.01,43.84,43.99,95800.0
2007-07-17 14:00:00,44.0,44.34,43.98,44.33,113400.0,44.0,44.34,43.98,44.33,113400.0
2007-07-17 14:30:00,44.33,44.35,44.27,44.29,52000.0,44.33,44.35,44.27,44.29,52000.0
2007-07-17 15:00:00,44.29,44.31,43.92,44.0,114400.0,44.29,44.31,43.92,44.0,114400.0
2007-07-17 15:30:00,43.99,44.01,43.72,43.84,218800.0,43.99,44.01,43.72,43.84,218800.0
2007-07-18 09:30:00,42.76,42.99,42.4,42.54,347000.0,42.76,42.99,42.4,42.54,347000.0
2007-07-18 10:00:00,42.54,42.69,42.38,42.6,175200.0,42.54,42.69,42.38,42.6,175200.0
2007-07-18 10:30:00,42.58,42.68,42.5,42.57,146000.0,42.58,42.68,42.5,42.57,146000.0
2007-07-18 11:00:00,42.58,42.77,42.57,42.6,72600.0,42.58,42.77,42.57,42.6,72600.0
2007-07-18 11:30:00,42.6,42.74,42.52,42.58,85600.0,42.6,42.74,42.52,42.58,85600.0
2007-07-18 12:00:00,42.58,42.63,42.27,42.49,130000.0,42.58,42.63,42.27,42.49,130000.0
2007-07-18 12:30:00,42.49,42.6,42.34,42.35,51000.0,42.49,42.6,42.34,42.35,51000.0
2007-07-18 13:00:00,42.37,42.46,42.25,42.36,81200.0,42.37,42.46,42.25,42.36,81200.0
2007-07-18 13:30:00,42.38,42.54,42.27,42.34,73600.0,42.38,42.54,42.27,42.34,73600.0
2007-07-18 14:00:00,42.33,42.43,42.25,42.26,70800.0,42.33,42.43,42.25,42.26,70800.0
2007-07-18 14:30:00,42.27,42.34,42.21,42.26,101400.0,42.27,42.34,42.21,42.26,101400.0
2007-07-18 15:00:00,42.26,42.41,42.13,42.27,155200.0,42.26,42.41,42.13,42.27,155200.0
2007-07-18 15:30:00,42.27,42.65,42.24,42.63,244400.0,42.27,42.65,42.24,42.63,244400.0
2007-07-19 09:30:00,43.97,44.94,43.87,44.6,879200.0,43.97,44.94,43.87,44.6,879200.0
2007-07-19 10:00:00,44.6,44.77,44.33,44.52,297800.0,44.6,44.77,44.33,44.52,297800.0
2007-07-19 10:30:00,44.5,44.75,44.39,44.75,116200.0,44.5,44.75,44.39,44.75,116200.0
2007-07-19 11:00:00,44.72,44.92,44.5,44.71,187800.0,44.72,44.92,44.5,44.71,187800.0
2007-07-19 11:30:00,44.71,44.95,44.7,44.9,138400.0,44.71,44.95,44.7,44.9,138400.0
2007-07-19 12:00:00,44.9,45.07,44.72,44.99,217200.0,44.9,45.07,44.72,44.99,217200.0
2007-07-19 12:30:00,45.0,45.15,44.76,44.77,214200.0,45.0,45.15,44.76,44.77,214200.0
2007-07-19 13:00:00,44.83,45.12,44.8,45.06,120600.0,44.83,45.12,44.8,45.06,120600.0
2007-07-19 13:30:00,45.07,45.12,44.93,44.98,85000.0,45.07,45.12,44.93,44.98,85000.0
2007-07-19 14:00:00,44.97,45.01,44.93,44.95,104400.0,44.97,45.01,44.93,44.95,104400.0
2007-07-19 14:30:00,44.96,45.1,44.87,44.96,164800.0,44.96,45.1,44.87,44.96,164800.0
2007-07-19 15:00:00,44.95,45.12,44.84,45.1,219200.0,44.95,45.12,44.84,45.1,219200.0
2007-07-19 15:30:00,45.09,45.25,44.98,45.17,400000.0,45.09,45.25,44.98,45.17,400000.0
2007-07-20 09:30:00,45.0,45.08,44.63,44.63,204800.0,45.0,45.08,44.63,44.63,204800.0
2007-07-20 10:00:00,44.63,45.0,44.53,44.95,194800.0,44.63,45.0,44.53,44.95,194800.0
2007-07-20 10:30:00,44.92,45.0,44.82,44.96,99800.0,44.92,45.0,44.82,44.96,99800.0
2007-07-20 11:00:00,44.93,45.02,44.88,44.88,94000.0,44.93,45.02,44.88,44.88,94000.0
2007-07-20 11:30:00,44.88,44.99,44.5,44.53,115600.0,44.88,44.99,44.5,44.53,115600.0
2007-07-20 12:00:00,44.54,44.8,44.39,44.7,115800.0,44.54,44.8,44.39,44.7,115800.0
2007-07-20 12:30:00,44.71,44.71,44.2,44.27,81000.0,44.71,44.71,44.2,44.27,81000.0
2007-07-20 13:00:00,44.24,44.6,44.2,44.55,69200.0,44.24,44.6,44.2,44.55,69200.0
2007-07-20 13:30:00,44.57,44.95,44.55,44.83,79800.0,44.57,44.95,44.55,44.83,79800.0
2007-07-20 14:00:00,44.83,45.0,44.72,44.81,55600.0,44.83,45.0,44.72,44.81,55600.0
2007-07-20 14:30:00,44.81,44.95,44.59,44.92,131600.0,44.81,44.95,44.59,44.92,131600.0
2007-07-20 15:00:00,44.93,44.93,44.7,44.74,93400.0,44.93,44.93,44.7,44.74,93400.0
2007-07-20 15:30:00,44.75,44.78,44.4,44.54,213800.0,44.75,44.78,44.4,44.54,213800.0
2007-07-23 09:30:00,44.59,45.21,44.59,44.96,226400.0,44.59,45.21,44.59,44.96,226400.0
2007-07-23 10:00:00,44.97,44.99,44.15,44.15,194000.0,44.97,44.99,44.15,44.15,194000.0
2007-07-23 10:30:00,44.18,44.68,44.1,44.62,81000.0,44.18,44.68,44.1,44.62,81000.0
2007-07-23 11:00:00,44.64,44.71,44.22,44.3,77800.0,44.64,44.71,44.22,44.3,77800.0
2007-07-23 11:30:00,44.27,44.41,44.1,44.34,78800.0,44.27,44.41,44.1,44.34,78800.0
2007-07-23 12:00:00,44.35,44.42,44.17,44.26,67800.0,44.35,44.42,44.17,44.26,67800.0
2007-07-23 12:30:00,44.28,44.54,44.26,44.32,55000.0,44.28,44.54,44.26,44.32,55000.0
2007-07-23 13:00:00,44.28,44.42,44.24,44.26,72000.0,44.28,44.42,44.24,44.26,72000.0
2007-07-23 13:30:00,44.25,44.49,44.24,44.27,40400.0,44.25,44.49,44.24,44.27,40400.0
2007-07-23 14:00:00,44.3,44.37,44.1,44.18,93600.0,44.3,44.37,44.1,44.18,93600.0
2007-07-23 14:30:00,44.15,44.22,43.92,43.99,97200.0,44.15,44.22,43.92,43.99,97200.0
2007-07-23 15:00:00,43.99,43.99,43.77,43.77,162400.0,43.99,43.99,43.77,43.77,162400.0
2007-07-23 15:30:00,43.77,43.79,43.62,43.65,287200.0,43.77,43.79,43.62,43.65,287200.0
2007-07-24 09:30:00,43.28,43.33,42.56,42.98,237400.0,43.28,43.33,42.56,42.98,237400.0
2007-07-24 10:00:00,42.97,43.04,42.6,42.85,153800.0,42.97,43.04,42.6,42.85,153800.0
2007-07-24 10:30:00,42.84,42.99,42.77,42.82,102000.0,42.84,42.99,42.77,42.82,102000.0
2007-07-24 11:00:00,42.82,42.83,42.56,42.63,177000.0,42.82,42.83,42.56,42.63,177000.0
2007-07-24 11:30:00,42.62,42.8,42.5,42.8,143800.0,42.62,42.8,42.5,42.8,143800.0
2007-07-24 12:00:00,42.8,43.02,42.73,42.98,158600.0,42.8,43.02,42.73,42.98,158600.0
2007-07-24 12:30:00,42.98,43.02,42.88,42.92,94800.0,42.98,43.02,42.88,42.92,94800.0
2007-07-24 13:00:00,42.94,43.02,42.84,42.96,120800.0,42.94,43.02,42.84,42.96,120800.0
2007-07-24 13:30:00,42.97,43.09,42.79,42.86,116400.0,42.97,43.09,42.79,42.86,116400.0
2007-07-24 14:00:00,42.85,42.98,42.79,42.96,115800.0,42.85,42.98,42.79,42.96,115800.0
2007-07-24 14:30:00,42.97,42.99,42.62,42.69,252400.0,42.97,42.99,42.62,42.69,252400.0
2007-07-24 15:00:00,42.68,42.68,42.22,42.27,280600.0,42.68,42.68,42.22,42.27,280600.0
2007-07-24 15:30:00,42.27,42.44,42.06,42.19,444000.0,42.27,42.44,42.06,42.19,444000.0
2007-07-25 09:30:00,42.77,42.9,42.25,42.25,292000.0,42.77,42.9,42.25,42.25,292000.0
2007-07-25 10:00:00,42.27,42.27,41.77,41.92,291800.0,42.27,42.27,41.77,41.92,291800.0
2007-07-25 10:30:00,41.92,42.07,41.59,41.88,168600.0,41.92,42.07,41.59,41.88,168600.0
2007-07-25 11:00:00,41.88,42.38,41.8,42.29,173200.0,41.88,42.38,41.8,42.29,173200.0
2007-07-25 11:30:00,42.28,42.61,42.25,42.29,185800.0,42.28,42.61,42.25,42.29,185800.0
2007-07-25 12:00:00,42.29,42.45,42.02,42.32,110000.0,42.29,42.45,42.02,42.32,110000.0
2007-07-25 12:30:00,42.33,42.47,42.31,42.45,83200.0,42.33,42.47,42.31,42.45,83200.0
2007-07-25 13:00:00,42.45,42.46,42.33,42.38,106800.0,42.45,42.46,42.33,42.38,106800.0
2007-07-25 13:30:00,42.37,42.5,42.22,42.3,174400.0,42.37,42.5,42.22,42.3,174400.0
2007-07-25 14:00:00,42.32,42.63,42.16,42.4,185200.0,42.32,42.63,42.16,42.4,185200.0
2007-07-25 14:30:00,42.41,42.57,42.3,42.49,268200.0,42.41,42.57,42.3,42.49,268200.0
2007-07-25 15:00:00,42.49,43.31,42.45,43.09,450200.0,42.49,43.31,42.45,43.09,450200.0
2007-07-25 15:30:00,43.08,43.1,42.35,42.43,864400.0,43.08,43.1,42.35,42.43,864400.0
2007-07-26 09:30:00,40.67,43.88,40.4,43.13,1245400.0,40.67,43.88,40.4,43.13,1245400.0
2007-07-26 10:00:00,43.13,44.75,42.82,44.24,979000.0,43.13,44.75,42.82,44.24,979000.0
2007-07-26 10:30:00,44.09,45.22,44.08,45.02,863600.0,44.09,45.22,44.08,45.02,863600.0
2007-07-26 11:00:00,45.02,45.42,44.59,45.39,616000.0,45.02,45.42,44.59,45.39,616000.0
2007-07-26 11:30:00,45.42,45.81,44.75,44.85,704600.0,45.42,45.81,44.75,44.85,704600.0
2007-07-26 12:00:00,44.9,45.06,44.21,44.38,342600.0,44.9,45.06,44.21,44.38,342600.0
2007-07-26 12:30:00,44.39,44.42,43.33,43.96,389400.0,44.39,44.42,43.33,43.96,389400.0
2007-07-26 13:00:00,43.93,43.95,42.96,43.68,291800.0,43.93,43.95,42.96,43.68,291800.0
2007-07-26 13:30:00,43.67,44.31,43.49,43.99,293000.0,43.67,44.31,43.49,43.99,293000.0
2007-07-26 14:00:00,44.07,44.22,43.6,43.84,328600.0,44.07,44.22,43.6,43.84,328600.0
2007-07-26 14:30:00,43.83,44.0,43.45,43.97,341400.0,43.83,44.0,43.45,43.97,341400.0
2007-07-26 15:00:00,43.87,44.07,43.18,43.21,578800.0,43.87,44.07,43.18,43.21,578800.0
2007-07-26 15:30:00,43.22,45.75,42.96,45.52,1640600.0,43.22,45.75,42.96,45.52,1640600.0
2007-07-27 09:30:00,45.7,46.94,44.85,46.85,613200.0,45.7,46.94,44.85,46.85,613200.0
2007-07-27 10:00:00,46.87,46.88,45.94,46.07,458600.0,46.87,46.88,45.94,46.07,458600.0
2007-07-27 10:30:00,46.07,46.24,45.9,46.22,301000.0,46.07,46.24,45.9,46.22,301000.0
2007-07-27 11:00:00,46.21,46.35,45.92,46.28,206400.0,46.21,46.35,45.92,46.28,206400.0
2007-07-27 11:30:00,46.3,46.45,46.1,46.18,191200.0,46.3,46.45,46.1,46.18,191200.0
2007-07-27 12:00:00,46.15,46.33,45.9,46.07,425600.0,46.15,46.33,45.9,46.07,425600.0
2007-07-27 12:30:00,46.05,46.1,45.26,45.3,264200.0,46.05,46.1,45.26,45.3,264200.0
2007-07-27 13:00:00,45.33,46.18,45.33,46.17,195200.0,45.33,46.18,45.33,46.17,195200.0
2007-07-27 13:30:00,46.17,46.59,46.12,46.34,235600.0,46.17,46.59,46.12,46.34,235600.0
2007-07-27 14:00:00,46.34,46.34,45.89,45.96,223000.0,46.34,46.34,45.89,45.96,223000.0
2007-07-27 14:30:00,45.92,46.27,45.9,46.16,275400.0,45.92,46.27,45.9,46.16,275400.0
2007-07-27 15:00:00,46.16,46.58,46.09,46.48,283800.0,46.16,46.58,46.09,46.48,283800.0
2007-07-27 15:30:00,46.46,46.7,45.55,45.56,406000.0,46.46,46.7,45.55,45.56,406000.0
2007-07-30 09:30:00,45.38,45.75,45.0,45.21,223400.0,45.38,45.75,45.0,45.21,223400.0
2007-07-30 10:00:00,45.24,45.41,45.04,45.24,231400.0,45.24,45.41,45.04,45.24,231400.0
2007-07-30 10:30:00,45.22,45.27,44.74,44.87,112800.0,45.22,45.27,44.74,44.87,112800.0
2007-07-30 11:00:00,44.85,45.09,44.59,44.71,179400.0,44.85,45.09,44.59,44.71,179400.0
2007-07-30 11:30:00,44.79,45.09,44.63,45.06,94400.0,44.79,45.09,44.63,45.06,94400.0
2007-07-30 12:00:00,45.06,45.07,44.77,44.92,43600.0,45.06,45.07,44.77,44.92,43600.0
2007-07-30 12:30:00,44.96,45.18,44.95,45.08,114600.0,44.96,45.18,44.95,45.08,114600.0
2007-07-30 13:00:00,45.08,45.31,45.06,45.18,76400.0,45.08,45.31,45.06,45.18,76400.0
2007-07-30 13:30:00,45.18,45.18,44.88,45.07,237000.0,45.18,45.18,44.88,45.07,237000.0
2007-07-30 14:00:00,45.08,45.13,44.94,44.98,92000.0,45.08,45.13,44.94,44.98,92000.0
2007-07-30 14:30:00,44.97,45.15,44.9,45.01,57000.0,44.97,45.15,44.9,45.01,57000.0
2007-07-30 15:00:00,45.01,45.46,44.9,45.27,139600.0,45.01,45.46,44.9,45.27,139600.0
2007-07-30 15:30:00,45.26,45.34,44.91,45.01,147800.0,45.26,45.34,44.91,45.01,147800.0
2007-07-31 09:30:00,45.46,45.63,45.07,45.38,85000.0,45.46,45.63,45.07,45.38,85000.0
2007-07-31 10:00:00,45.45,45.49,44.87,44.87,107200.0,45.45,45.49,44.87,44.87,107200.0
2007-07-31 10:30:00,44.87,45.01,44.6,44.83,176200.0,44.87,45.01,44.6,44.83,176200.0
2007-07-31 11:00:00,44.83,44.85,44.6,44.75,58000.0,44.83,44.85,44.6,44.75,58000.0
2007-07-31 11:30:00,44.74,44.75,44.51,44.53,84000.0,44.74,44.75,44.51,44.53,84000.0
2007-07-31 12:00:00,44.54,44.54,44.32,44.43,127800.0,44.54,44.54,44.32,44.43,127800.0
2007-07-31 12:30:00,44.46,44.6,44.36,44.58,81800.0,44.46,44.6,44.36,44.58,81800.0
2007-07-31 13:00:00,44.59,44.63,44.35,44.35,78000.0,44.59,44.63,44.35,44.35,78000.0
2007-07-31 13:30:00,44.34,44.47,44.11,44.29,77000.0,44.34,44.47,44.11,44.29,77000.0
2007-07-31 14:00:00,44.27,44.34,43.9,43.98,135600.0,44.27,44.34,43.9,43.98,135600.0
2007-07-31 14:30:00,43.97,44.01,43.69,43.76,162200.0,43.97,44.01,43.69,43.76,162200.0
2007-07-31 15:00:00,43.76,44.02,43.76,43.85,137200.0,43.76,44.02,43.76,43.85,137200.0
2007-07-31 15:30:00,43.83,43.83,43.27,43.35,370800.0,43.83,43.83,43.27,43.35,370800.0
2007-08-01 09:30:00,43.3,43.92,43.01,43.8,174400.0,43.3,43.92,43.01,43.8,174400.0
2007-08-01 10:00:00,43.75,44.42,43.75,43.92,209800.0,43.75,44.42,43.75,43.92,209800.0
2007-08-01 10:30:00,43.94,44.0,43.69,43.83,163600.0,43.94,44.0,43.69,43.83,163600.0
2007-08-01 11:00:00,43.83,44.01,43.59,43.77,123200.0,43.83,44.01,43.59,43.77,123200.0
2007-08-01 11:30:00,43.8,43.85,43.6,43.83,153000.0,43.8,43.85,43.6,43.83,153000.0
2007-08-01 12:00:00,43.83,43.97,43.64,43.9,173600.0,43.83,43.97,43.64,43.9,173600.0
2007-08-01 12:30:00,43.91,43.93,43.61,43.68,103000.0,43.91,43.93,43.61,43.68,103000.0
2007-08-01 13:00:00,43.68,43.68,43.15,43.32,147000.0,43.68,43.68,43.15,43.32,147000.0
2007-08-01 13:30:00,43.34,43.58,43.25,43.33,64400.0,43.34,43.58,43.25,43.33,64400.0
2007-08-01 14:00:00,43.32,43.45,43.17,43.24,72400.0,43.32,43.45,43.17,43.24,72400.0
2007-08-01 14:30:00,43.29,43.45,42.97,43.04,132200.0,43.29,43.45,42.97,43.04,132200.0
2007-08-01 15:00:00,43.05,43.19,42.83,42.92,173800.0,43.05,43.19,42.83,42.92,173800.0
2007-08-01 15:30:00,42.92,43.46,42.87,43.32,367000.0,42.92,43.46,42.87,43.32,367000.0
2007-08-02 09:30:00,43.36,43.99,43.33,43.49,180200.0,43.36,43.99,43.33,43.49,180200.0
2007-08-02 10:00:00,43.57,43.65,43.1,43.37,216600.0,43.57,43.65,43.1,43.37,216600.0
2007-08-02 10:30:00,43.39,43.39,43.13,43.13,117600.0,43.39,43.39,43.13,43.13,117600.0
2007-08-02 11:00:00,43.14,43.31,43.02,43.25,140800.0,43.14,43.31,43.02,43.25,140800.0
2007-08-02 11:30:00,43.24,43.48,43.09,43.48,138800.0,43.24,43.48,43.09,43.48,138800.0
2007-08-02 12:00:00,43.46,43.88,43.4,43.67,117600.0,43.46,43.88,43.4,43.67,117600.0
2007-08-02 12:30:00,43.65,43.79,43.49,43.63,152400.0,43.65,43.79,43.49,43.63,152400.0
2007-08-02 13:00:00,43.61,43.7,43.49,43.6,36200.0,43.61,43.7,43.49,43.6,36200.0
2007-08-02 13:30:00,43.63,43.74,43.49,43.6,61800.0,43.63,43.74,43.49,43.6,61800.0
2007-08-02 14:00:00,43.6,43.63,43.45,43.5,103400.0,43.6,43.63,43.45,43.5,103400.0
2007-08-02 14:30:00,43.57,43.68,43.38,43.45,121200.0,43.57,43.68,43.38,43.45,121200.0
2007-08-02 15:00:00,43.48,43.61,43.41,43.6,178000.0,43.48,43.61,43.41,43.6,178000.0
2007-08-02 15:30:00,43.6,43.71,43.46,43.5,273400.0,43.6,43.71,43.46,43.5,273400.0
2007-08-03 09:30:00,43.68,43.93,43.04,43.19,148600.0,43.68,43.93,43.04,43.19,148600.0
2007-08-03 10:00:00,43.16,43.19,42.89,42.98,165400.0,43.16,43.19,42.89,42.98,165400.0
2007-08-03 10:30:00,42.99,43.0,42.75,42.87,144400.0,42.99,43.0,42.75,42.87,144400.0
2007-08-03 11:00:00,42.88,42.98,42.63,42.7,99400.0,42.88,42.98,42.63,42.7,99400.0
2007-08-03 11:30:00,42.76,42.81,42.66,42.73,104200.0,42.76,42.81,42.66,42.73,104200.0
2007-08-03 12:00:00,42.72,42.93,42.63,42.8,157200.0,42.72,42.93,42.63,42.8,157200.0
2007-08-03 12:30:00,42.79,42.85,42.51,42.55,116400.0,42.79,42.85,42.51,42.55,116400.0
2007-08-03 13:00:00,42.52,42.63,42.42,42.58,114400.0,42.52,42.63,42.42,42.58,114400.0
2007-08-03 13:30:00,42.57,42.8,42.5,42.74,60800.0,42.57,42.8,42.5,42.74,60800.0
2007-08-03 14:00:00,42.74,42.79,42.44,42.48,138400.0,42.74,42.79,42.44,42.48,138400.0
2007-08-03 14:30:00,42.48,42.66,42.34,42.34,118400.0,42.48,42.66,42.34,42.34,118400.0
2007-08-03 15:00:00,42.34,42.36,41.88,41.88,241600.0,42.34,42.36,41.88,41.88,241600.0
2007-08-03 15:30:00,41.88,42.02,41.67,41.84,374000.0,41.88,42.02,41.67,41.84,374000.0
2007-08-06 09:30:00,41.92,42.0,40.08,40.15,519400.0,41.92,42.0,40.08,40.15,519400.0
2007-08-06 10:00:00,40.15,40.75,39.9,39.94,329800.0,40.15,40.75,39.9,39.94,329800.0
2007-08-06 10:30:00,39.89,39.93,39.1,39.44,418000.0,39.89,39.93,39.1,39.44,418000.0
2007-08-06 11:00:00,39.48,39.49,37.96,38.2,696600.0,39.48,39.49,37.96,38.2,696600.0
2007-08-06 11:30:00,38.23,39.35,38.21,39.34,670000.0,38.23,39.35,38.21,39.34,670000.0
2007-08-06 12:00:00,39.33,39.41,38.41,38.45,531400.0,39.33,39.41,38.41,38.45,531400.0
2007-08-06 12:30:00,38.48,38.98,38.42,38.87,698200.0,38.48,38.98,38.42,38.87,698200.0
2007-08-06 13:00:00,38.88,38.88,37.48,37.68,939600.0,38.88,38.88,37.48,37.68,939600.0
2007-08-06 13:30:00,37.68,37.68,36.11,36.11,1568800.0,37.68,37.68,36.11,36.11,1568800.0
2007-08-06 14:00:00,36.1,37.0,35.88,36.8,1105800.0,36.1,37.0,35.88,36.8,1105800.0
2007-08-06 14:30:00,36.76,36.92,35.3,35.48,900400.0,36.76,36.92,35.3,35.48,900400.0
2007-08-06 15:00:00,35.47,36.2,35.15,36.16,1552600.0,35.47,36.2,35.15,36.16,1552600.0
2007-08-06 15:30:00,36.15,36.4,35.9,36.2,1757200.0,36.15,36.4,35.9,36.2,1757200.0
2007-08-07 09:30:00,35.81,36.06,33.68,33.75,1888600.0,35.81,36.06,33.68,33.75,1888600.0
2007-08-07 10:00:00,33.73,33.76,32.0,32.75,3704000.0,33.73,33.76,32.0,32.75,3704000.0
2007-08-07 10:30:00,32.74,33.61,32.4,33.39,2250400.0,32.74,33.61,32.4,33.39,2250400.0
2007-08-07 11:00:00,33.4,33.86,33.38,33.63,981800.0,33.4,33.86,33.38,33.63,981800.0
2007-08-07 11:30:00,33.67,33.71,33.18,33.32,623000.0,33.67,33.71,33.18,33.32,623000.0
2007-08-07 12:00:00,33.34,33.61,33.25,33.51,428400.0,33.34,33.61,33.25,33.51,428400.0
2007-08-07 12:30:00,33.52,33.59,33.07,33.09,427000.0,33.52,33.59,33.07,33.09,427000.0
2007-08-07 13:00:00,33.08,33.46,33.04,33.31,335000.0,33.08,33.46,33.04,33.31,335000.0
2007-08-07 13:30:00,33.3,33.35,32.52,32.66,439800.0,33.3,33.35,32.52,32.66,439800.0
2007-08-07 14:00:00,32.66,32.67,31.55,31.65,1454600.0,32.66,32.67,31.55,31.65,1454600.0
2007-08-07 14:30:00,31.67,32.42,31.55,32.42,1130400.0,31.67,32.42,31.55,32.42,1130400.0
2007-08-07 15:00:00,32.41,32.49,31.55,31.58,876400.0,32.41,32.49,31.55,31.58,876400.0
2007-08-07 15:30:00,31.59,32.57,31.59,32.07,1640800.0,31.59,32.57,31.59,32.07,1640800.0
2007-08-08 09:30:00,33.1,33.44,32.25,33.08,1613200.0,33.1,33.44,32.25,33.08,1613200.0
2007-08-08 10:00:00,33.07,33.7,32.96,33.7,992600.0,33.07,33.7,32.96,33.7,992600.0
2007-08-08 10:30:00,33.71,34.08,33.34,33.62,745600.0,33.71,34.08,33.34,33.62,745600.0
2007-08-08 11:00:00,33.62,33.62,33.15,33.38,433800.0,33.62,33.62,33.15,33.38,433800.0
2007-08-08 11:30:00,33.31,33.45,33.16,33.23,280200.0,33.31,33.45,33.16,33.23,280200.0
2007-08-08 12:00:00,33.24,33.26,32.87,33.23,277000.0,33.24,33.26,32.87,33.23,277000.0
2007-08-08 12:30:00,33.23,33.29,33.16,33.24,327400.0,33.23,33.29,33.16,33.24,327400.0
2007-08-08 13:00:00,33.22,33.27,33.15,33.18,223200.0,33.22,33.27,33.15,33.18,223200.0
2007-08-08 13:30:00,33.2,33.24,32.4,32.56,509600.0,33.2,33.24,32.4,32.56,509600.0
2007-08-08 14:00:00,32.57,32.6,31.7,32.34,637800.0,32.57,32.6,31.7,32.34,637800.0
2007-08-08 14:30:00,32.34,32.49,32.13,32.14,547400.0,32.34,32.49,32.13,32.14,547400.0
2007-08-08 15:00:00,32.16,32.21,31.42,31.64,739600.0,32.16,32.21,31.42,31.64,739600.0
2007-08-08 15:30:00,31.61,33.06,31.5,33.06,1116400.0,31.61,33.06,31.5,33.06,1116400.0
2007-08-09 09:30:00,33.01,35.35,33.0,35.13,1442200.0,33.01,35.35,33.0,35.13,1442200.0
2007-08-09 10:00:00,35.13,36.17,34.99,35.5,1247400.0,35.13,36.17,34.99,35.5,1247400.0
2007-08-09 10:30:00,35.48,35.66,35.07,35.18,444600.0,35.48,35.66,35.07,35.18,444600.0
2007-08-09 11:00:00,35.2,35.5,34.76,34.82,258400.0,35.2,35.5,34.76,34.82,258400.0
2007-08-09 11:30:00,34.81,34.91,34.25,34.82,259000.0,34.81,34.91,34.25,34.82,259000.0
2007-08-09 12:00:00,34.77,34.8,34.36,34.63,204800.0,34.77,34.8,34.36,34.63,204800.0
2007-08-09 12:30:00,34.65,34.72,34.13,34.19,195000.0,34.65,34.72,34.13,34.19,195000.0
2007-08-09 13:00:00,34.2,34.2,33.35,33.85,383400.0,34.2,34.2,33.35,33.85,383400.0
2007-08-09 13:30:00,33.85,35.05,33.82,35.0,353200.0,33.85,35.05,33.82,35.0,353200.0
2007-08-09 14:00:00,35.0,35.31,34.65,34.72,405200.0,35.0,35.31,34.65,34.72,405200.0
2007-08-09 14:30:00,34.74,35.19,34.5,34.58,184200.0,34.74,35.19,34.5,34.58,184200.0
2007-08-09 15:00:00,34.6,35.02,34.45,34.45,212600.0,34.6,35.02,34.45,34.45,212600.0
2007-08-09 15:30:00,34.47,35.31,34.07,34.9,627000.0,34.47,35.31,34.07,34.9,627000.0
2007-08-10 09:30:00,33.97,35.0,33.51,34.84,377400.0,33.97,35.0,33.51,34.84,377400.0
2007-08-10 10:00:00,34.83,35.0,34.04,34.05,244600.0,34.83,35.0,34.04,34.05,244600.0
2007-08-10 10:30:00,34.1,34.37,33.67,34.3,237200.0,34.1,34.37,33.67,34.3,237200.0
2007-08-10 11:00:00,34.33,35.25,34.33,34.65,315200.0,34.33,35.25,34.33,34.65,315200.0
2007-08-10 11:30:00,34.58,35.25,34.58,35.25,148000.0,34.58,35.25,34.58,35.25,148000.0
2007-08-10 12:00:00,35.25,35.51,34.81,34.84,213800.0,35.25,35.51,34.81,34.84,213800.0
2007-08-10 12:30:00,34.81,35.08,34.56,34.57,100400.0,34.81,35.08,34.56,34.57,100400.0
2007-08-10 13:00:00,34.62,35.08,34.56,34.56,77600.0,34.62,35.08,34.56,34.56,77600.0
2007-08-10 13:30:00,34.59,34.74,34.28,34.49,73800.0,34.59,34.74,34.28,34.49,73800.0
2007-08-10 14:00:00,34.49,34.81,34.42,34.45,107200.0,34.49,34.81,34.42,34.45,107200.0
2007-08-10 14:30:00,34.44,34.68,34.32,34.56,95600.0,34.44,34.68,34.32,34.56,95600.0
2007-08-10 15:00:00,34.58,35.1,34.5,35.1,229400.0,34.58,35.1,34.5,35.1,229400.0
2007-08-10 15:30:00,35.02,35.25,34.75,35.05,323400.0,35.02,35.25,34.75,35.05,323400.0
2007-08-13 09:30:00,35.55,36.5,35.4,36.17,597600.0,35.55,36.5,35.4,36.17,597600.0
2007-08-13 10:00:00,36.17,36.7,36.02,36.66,347000.0,36.17,36.7,36.02,36.66,347000.0
2007-08-13 10:30:00,36.69,36.75,36.46,36.5,275000.0,36.69,36.75,36.46,36.5,275000.0
2007-08-13 11:00:00,36.5,36.63,36.33,36.4,217200.0,36.5,36.63,36.33,36.4,217200.0
2007-08-13 11:30:00,36.4,36.7,36.23,36.69,147600.0,36.4,36.7,36.23,36.69,147600.0
2007-08-13 12:00:00,36.68,36.85,36.51,36.73,209000.0,36.68,36.85,36.51,36.73,209000.0
2007-08-13 12:30:00,36.73,36.85,36.56,36.65,159600.0,36.73,36.85,36.56,36.65,159600.0
2007-08-13 13:00:00,36.65,36.75,36.63,36.66,138000.0,36.65,36.75,36.63,36.66,138000.0
2007-08-13 13:30:00,36.66,36.88,36.63,36.85,175400.0,36.66,36.88,36.63,36.85,175400.0
2007-08-13 14:00:00,36.85,36.86,36.58,36.76,133400.0,36.85,36.86,36.58,36.76,133400.0
2007-08-13 14:30:00,36.76,36.85,36.6,36.66,123400.0,36.76,36.85,36.6,36.66,123400.0
2007-08-13 15:00:00,36.66,36.77,36.41,36.63,143600.0,36.66,36.77,36.41,36.63,143600.0
2007-08-13 15:30:00,36.6,36.67,35.72,36.21,418600.0,36.6,36.67,35.72,36.21,418600.0
2007-08-14 09:30:00,36.46,36.88,36.41,36.53,220600.0,36.46,36.88,36.41,36.53,220600.0
2007-08-14 10:00:00,36.55,36.55,36.0,36.25,235800.0,36.55,36.55,36.0,36.25,235800.0
2007-08-14 10:30:00,36.26,36.43,35.73,35.93,171600.0,36.26,36.43,35.73,35.93,171600.0
2007-08-14 11:00:00,35.93,36.07,35.77,35.8,84400.0,35.93,36.07,35.77,35.8,84400.0
2007-08-14 11:30:00,35.77,35.83,35.65,35.74,134400.0,35.77,35.83,35.65,35.74,134400.0
2007-08-14 12:00:00,35.77,35.79,35.59,35.59,83800.0,35.77,35.79,35.59,35.59,83800.0
2007-08-14 12:30:00,35.6,35.67,35.17,35.25,150200.0,35.6,35.67,35.17,35.25,150200.0
2007-08-14 13:00:00,35.26,35.35,35.06,35.09,115200.0,35.26,35.35,35.06,35.09,115200.0
2007-08-14 13:30:00,35.09,35.52,35.09,35.16,121600.0,35.09,35.52,35.09,35.16,121600.0
2007-08-14 14:00:00,35.18,35.18,34.78,34.96,221800.0,35.18,35.18,34.78,34.96,221800.0
2007-08-14 14:30:00,34.88,34.88,34.45,34.75,208200.0,34.88,34.88,34.45,34.75,208200.0
2007-08-14 15:00:00,34.74,35.06,34.74,34.86,132800.0,34.74,35.06,34.74,34.86,132800.0
2007-08-14 15:30:00,34.86,34.93,34.38,34.48,331800.0,34.86,34.93,34.38,34.48,331800.0
2007-08-15 09:30:00,34.37,35.07,34.1,34.24,379200.0,34.37,35.07,34.1,34.24,379200.0
2007-08-15 10:00:00,34.25,34.62,34.1,34.41,192200.0,34.25,34.62,34.1,34.41,192200.0
2007-08-15 10:30:00,34.41,34.43,33.93,34.01,192600.0,34.41,34.43,33.93,34.01,192600.0
2007-08-15 11:00:00,34.02,34.16,33.74,34.09,251800.0,34.02,34.16,33.74,34.09,251800.0
2007-08-15 11:30:00,34.1,34.1,33.51,33.54,163800.0,34.1,34.1,33.51,33.54,163800.0
2007-08-15 12:00:00,33.54,33.98,33.53,33.73,156000.0,33.54,33.98,33.53,33.73,156000.0
2007-08-15 12:30:00,33.7,33.83,33.55,33.81,127600.0,33.7,33.83,33.55,33.81,127600.0
2007-08-15 13:00:00,33.76,33.95,33.72,33.91,81400.0,33.76,33.95,33.72,33.91,81400.0
2007-08-15 13:30:00,33.9,34.33,33.9,34.26,204400.0,33.9,34.33,33.9,34.26,204400.0
2007-08-15 14:00:00,34.26,34.43,34.2,34.32,223200.0,34.26,34.43,34.2,34.32,223200.0
2007-08-15 14:30:00,34.32,34.38,34.19,34.26,201800.0,34.32,34.38,34.19,34.26,201800.0
2007-08-15 15:00:00,34.26,34.3,34.09,34.09,201000.0,34.26,34.3,34.09,34.09,201000.0
2007-08-15 15:30:00,34.06,34.2,33.88,34.11,396200.0,34.06,34.2,33.88,34.11,396200.0
2007-08-16 09:30:00,34.2,34.43,33.94,34.12,209400.0,34.2,34.43,33.94,34.12,209400.0
2007-08-16 10:00:00,34.1,34.25,33.84,34.07,288800.0,34.1,34.25,33.84,34.07,288800.0
2007-08-16 10:30:00,34.07,34.18,34.0,34.07,253200.0,34.07,34.18,34.0,34.07,253200.0
2007-08-16 11:00:00,34.09,34.88,34.02,34.7,321800.0,34.09,34.88,34.02,34.7,321800.0
2007-08-16 11:30:00,34.66,34.8,34.13,34.76,233600.0,34.66,34.8,34.13,34.76,233600.0
2007-08-16 12:00:00,34.76,34.76,34.23,34.31,143400.0,34.76,34.76,34.23,34.31,143400.0
2007-08-16 12:30:00,34.3,34.43,34.0,34.06,191000.0,34.3,34.43,34.0,34.06,191000.0
2007-08-16 13:00:00,34.02,34.79,34.0,34.59,181000.0,34.02,34.79,34.0,34.59,181000.0
2007-08-16 13:30:00,34.58,35.24,34.57,35.21,229200.0,34.58,35.24,34.57,35.21,229200.0
2007-08-16 14:00:00,35.21,35.66,35.07,35.4,238400.0,35.21,35.66,35.07,35.4,238400.0
2007-08-16 14:30:00,35.42,35.42,34.58,34.96,235000.0,35.42,35.42,34.58,34.96,235000.0
2007-08-16 15:00:00,34.97,35.07,34.5,34.63,251200.0,34.97,35.07,34.5,34.63,251200.0
2007-08-16 15:30:00,34.63,35.48,34.52,35.24,334400.0,34.63,35.48,34.52,35.24,334400.0
2007-08-17 09:30:00,36.01,36.59,35.65,36.08,471400.0,36.01,36.59,35.65,36.08,471400.0
2007-08-17 10:00:00,36.07,36.09,35.39,35.68,333200.0,36.07,36.09,35.39,35.68,333200.0
2007-08-17 10:30:00,35.69,35.73,35.27,35.5,113600.0,35.69,35.73,35.27,35.5,113600.0
2007-08-17 11:00:00,35.48,35.82,35.46,35.56,142000.0,35.48,35.82,35.46,35.56,142000.0
2007-08-17 11:30:00,35.59,35.9,35.54,35.54,99600.0,35.59,35.9,35.54,35.54,99600.0
2007-08-17 12:00:00,35.56,35.66,35.55,35.6,100000.0,35.56,35.66,35.55,35.6,100000.0
2007-08-17 12:30:00,35.59,35.78,35.49,35.59,63600.0,35.59,35.78,35.49,35.59,63600.0
2007-08-17 13:00:00,35.59,36.06,35.58,35.8,183600.0,35.59,36.06,35.58,35.8,183600.0
2007-08-17 13:30:00,35.85,35.85,35.68,35.8,45600.0,35.85,35.85,35.68,35.8,45600.0
2007-08-17 14:00:00,35.77,35.98,35.67,35.93,67400.0,35.77,35.98,35.67,35.93,67400.0
2007-08-17 14:30:00,35.95,36.07,35.92,35.96,111000.0,35.95,36.07,35.92,35.96,111000.0
2007-08-17 15:00:00,35.96,36.21,35.84,35.88,147000.0,35.96,36.21,35.84,35.88,147000.0
2007-08-17 15:30:00,35.87,36.1,35.75,35.99,278800.0,35.87,36.1,35.75,35.99,278800.0
2007-08-20 09:30:00,36.2,36.38,35.37,35.87,135000.0,36.2,36.38,35.37,35.87,135000.0
2007-08-20 10:00:00,35.86,36.38,35.63,35.7,198800.0,35.86,36.38,35.63,35.7,198800.0
2007-08-20 10:30:00,35.7,35.89,35.56,35.65,140800.0,35.7,35.89,35.56,35.65,140800.0
2007-08-20 11:00:00,35.68,35.77,35.38,35.41,121400.0,35.68,35.77,35.38,35.41,121400.0
2007-08-20 11:30:00,35.41,35.53,35.08,35.09,78400.0,35.41,35.53,35.08,35.09,78400.0
2007-08-20 12:00:00,35.09,35.15,34.72,35.02,132600.0,35.09,35.15,34.72,35.02,132600.0
2007-08-20 12:30:00,35.0,35.19,34.95,34.98,63000.0,35.0,35.19,34.95,34.98,63000.0
2007-08-20 13:00:00,34.98,35.04,34.81,34.93,64800.0,34.98,35.04,34.81,34.93,64800.0
2007-08-20 13:30:00,34.94,35.19,34.8,34.97,83000.0,34.94,35.19,34.8,34.97,83000.0
2007-08-20 14:00:00,34.97,35.0,34.77,34.9,97600.0,34.97,35.0,34.77,34.9,97600.0
2007-08-20 14:30:00,34.94,35.22,34.88,35.1,118000.0,34.94,35.22,34.88,35.1,118000.0
2007-08-20 15:00:00,35.13,35.63,35.12,35.62,238200.0,35.13,35.63,35.12,35.62,238200.0
2007-08-20 15:30:00,35.59,35.67,35.41,35.56,268600.0,35.59,35.67,35.41,35.56,268600.0
2007-08-21 09:30:00,35.03,35.77,34.92,35.48,121800.0,35.03,35.77,34.92,35.48,121800.0
2007-08-21 10:00:00,35.49,35.57,35.01,35.11,84800.0,35.49,35.57,35.01,35.11,84800.0
2007-08-21 10:30:00,35.11,35.43,35.11,35.39,77100.0,35.11,35.43,35.11,35.39,77100.0
2007-08-21 11:00:00,35.39,35.64,35.21,35.29,46200.0,35.39,35.64,35.21,35.29,46200.0
2007-08-21 11:30:00,35.28,35.46,35.07,35.14,84600.0,35.28,35.46,35.07,35.14,84600.0
2007-08-21 12:00:00,35.15,35.55,35.08,35.46,84100.0,35.15,35.55,35.08,35.46,84100.0
2007-08-21 12:30:00,35.47,35.49,35.25,35.28,59500.0,35.47,35.49,35.25,35.28,59500.0
2007-08-21 13:00:00,35.29,35.35,35.2,35.24,50500.0,35.29,35.35,35.2,35.24,50500.0
2007-08-21 13:30:00,35.25,35.33,34.97,35.01,90400.0,35.25,35.33,34.97,35.01,90400.0
2007-08-21 14:00:00,35.0,35.11,34.81,34.92,94700.0,35.0,35.11,34.81,34.92,94700.0
2007-08-21 14:30:00,34.92,34.93,34.59,34.76,108000.0,34.92,34.93,34.59,34.76,108000.0
2007-08-21 15:00:00,34.74,34.77,34.45,34.47,200300.0,34.74,34.77,34.45,34.47,200300.0
2007-08-21 15:30:00,34.5,34.62,34.49,34.59,295600.0,34.5,34.62,34.49,34.59,295600.0
2007-08-22 09:30:00,35.23,35.46,34.89,34.98,252400.0,35.23,35.46,34.89,34.98,252400.0
2007-08-22 10:00:00,34.98,35.0,34.75,34.99,121000.0,34.98,35.0,34.75,34.99,121000.0
2007-08-22 10:30:00,34.98,35.55,34.9,35.53,114200.0,34.98,35.55,34.9,35.53,114200.0
2007-08-22 11:00:00,35.52,35.63,35.43,35.44,185800.0,35.52,35.63,35.43,35.44,185800.0
2007-08-22 11:30:00,35.44,35.99,35.43,35.95,115600.0,35.44,35.99,35.43,35.95,115600.0
2007-08-22 12:00:00,35.95,36.18,35.88,35.9,91700.0,35.95,36.18,35.88,35.9,91700.0
2007-08-22 12:30:00,35.89,35.98,35.55,35.9,73400.0,35.89,35.98,35.55,35.9,73400.0
2007-08-22 13:00:00,35.91,36.06,35.77,36.02,64800.0,35.91,36.06,35.77,36.02,64800.0
2007-08-22 13:30:00,36.0,36.44,35.98,36.37,116300.0,36.0,36.44,35.98,36.37,116300.0
2007-08-22 14:00:00,36.36,36.5,36.03,36.2,141600.0,36.36,36.5,36.03,36.2,141600.0
2007-08-22 14:30:00,36.12,36.33,35.87,36.08,106300.0,36.12,36.33,35.87,36.08,106300.0
2007-08-22 15:00:00,36.04,36.06,35.88,35.98,101100.0,36.04,36.06,35.88,35.98,101100.0
2007-08-22 15:30:00,35.95,36.08,35.87,35.99,192200.0,35.95,36.08,35.87,35.99,192200.0
2007-08-23 09:30:00,36.02,36.39,35.57,35.72,108400.0,36.02,36.39,35.57,35.72,108400.0
2007-08-23 10:00:00,35.68,35.74,35.25,35.26,75300.0,35.68,35.74,35.25,35.26,75300.0
2007-08-23 10:30:00,35.26,35.35,35.04,35.3,78100.0,35.26,35.35,35.04,35.3,78100.0
2007-08-23 11:00:00,35.31,35.34,35.1,35.21,98800.0,35.31,35.34,35.1,35.21,98800.0
2007-08-23 11:30:00,35.25,35.31,35.14,35.14,71100.0,35.25,35.31,35.14,35.14,71100.0
2007-08-23 12:00:00,35.17,35.35,35.14,35.3,46600.0,35.17,35.35,35.14,35.3,46600.0
2007-08-23 12:30:00,35.3,35.45,35.2,35.25,62100.0,35.3,35.45,35.2,35.25,62100.0
2007-08-23 13:00:00,35.26,35.33,35.1,35.22,69000.0,35.26,35.33,35.1,35.22,69000.0
2007-08-23 13:30:00,35.23,35.44,35.2,35.33,59800.0,35.23,35.44,35.2,35.33,59800.0
2007-08-23 14:00:00,35.33,35.65,35.29,35.64,118600.0,35.33,35.65,35.29,35.64,118600.0
2007-08-23 14:30:00,35.64,35.75,35.48,35.68,126900.0,35.64,35.75,35.48,35.68,126900.0
2007-08-23 15:00:00,35.7,35.96,35.62,35.8,100100.0,35.7,35.96,35.62,35.8,100100.0
2007-08-23 15:30:00,35.81,35.81,35.53,35.62,178300.0,35.81,35.81,35.53,35.62,178300.0
2007-08-24 09:30:00,35.51,36.1,35.51,35.81,50600.0,35.51,36.1,35.51,35.81,50600.0
2007-08-24 10:00:00,35.82,36.49,35.82,36.2,96500.0,35.82,36.49,35.82,36.2,96500.0
2007-08-24 10:30:00,36.19,36.24,35.91,36.05,68300.0,36.19,36.24,35.91,36.05,68300.0
2007-08-24 11:00:00,36.05,36.29,36.01,36.28,48400.0,36.05,36.29,36.01,36.28,48400.0
2007-08-24 11:30:00,36.29,36.35,36.22,36.31,41600.0,36.29,36.35,36.22,36.31,41600.0
2007-08-24 12:00:00,36.31,36.65,36.28,36.64,101100.0,36.31,36.65,36.28,36.64,101100.0
2007-08-24 12:30:00,36.64,36.75,36.61,36.71,76200.0,36.64,36.75,36.61,36.71,76200.0
2007-08-24 13:00:00,36.7,36.92,36.64,36.85,185000.0,36.7,36.92,36.64,36.85,185000.0
2007-08-24 13:30:00,36.83,37.12,36.79,36.97,109000.0,36.83,37.12,36.79,36.97,109000.0
2007-08-24 14:00:00,36.97,37.07,36.88,37.05,116400.0,36.97,37.07,36.88,37.05,116400.0
2007-08-24 14:30:00,37.06,37.48,37.06,37.37,182900.0,37.06,37.48,37.06,37.37,182900.0
2007-08-24 15:00:00,37.37,37.41,37.19,37.22,113100.0,37.37,37.41,37.19,37.22,113100.0
2007-08-24 15:30:00,37.27,37.61,37.27,37.48,329500.0,37.27,37.61,37.27,37.48,329500.0
2007-08-27 09:30:00,37.35,37.64,37.15,37.58,72200.0,37.35,37.64,37.15,37.58,72200.0
2007-08-27 10:00:00,37.6,37.6,37.06,37.07,78100.0,37.6,37.6,37.06,37.07,78100.0
2007-08-27 10:30:00,37.07,37.08,36.5,36.72,125900.0,37.07,37.08,36.5,36.72,125900.0
2007-08-27 11:00:00,36.67,36.79,36.38,36.5,75000.0,36.67,36.79,36.38,36.5,75000.0
2007-08-27 11:30:00,36.49,36.62,36.27,36.52,64900.0,36.49,36.62,36.27,36.52,64900.0
2007-08-27 12:00:00,36.52,36.71,36.51,36.71,51900.0,36.52,36.71,36.51,36.71,51900.0
2007-08-27 12:30:00,36.7,36.89,36.68,36.84,43400.0,36.7,36.89,36.68,36.84,43400.0
2007-08-27 13:00:00,36.85,37.11,36.85,37.02,67000.0,36.85,37.11,36.85,37.02,67000.0
2007-08-27 13:30:00,37.02,37.1,37.0,37.0,50700.0,37.02,37.1,37.0,37.0,50700.0
2007-08-27 14:00:00,37.01,37.03,36.99,37.03,70900.0,37.01,37.03,36.99,37.03,70900.0
2007-08-27 14:30:00,37.03,37.4,37.03,37.31,126700.0,37.03,37.4,37.03,37.31,126700.0
2007-08-27 15:00:00,37.3,37.33,37.03,37.06,67900.0,37.3,37.33,37.03,37.06,67900.0
2007-08-27 15:30:00,37.08,37.11,36.76,36.79,125100.0,37.08,37.11,36.76,36.79,125100.0
2007-08-28 09:30:00,36.63,36.77,35.31,35.49,227000.0,36.63,36.77,35.31,35.49,227000.0
2007-08-28 10:00:00,35.43,35.78,35.09,35.14,261600.0,35.43,35.78,35.09,35.14,261600.0
2007-08-28 10:30:00,35.19,35.4,35.05,35.31,143500.0,35.19,35.4,35.05,35.31,143500.0
2007-08-28 11:00:00,35.31,35.31,35.08,35.19,46300.0,35.31,35.31,35.08,35.19,46300.0
2007-08-28 11:30:00,35.2,35.33,35.0,35.33,97700.0,35.2,35.33,35.0,35.33,97700.0
2007-08-28 12:00:00,35.3,35.31,34.83,34.91,94500.0,35.3,35.31,34.83,34.91,94500.0
2007-08-28 12:30:00,34.93,35.27,34.91,35.2,51600.0,34.93,35.27,34.91,35.2,51600.0
2007-08-28 13:00:00,35.23,35.31,35.11,35.17,29500.0,35.23,35.31,35.11,35.17,29500.0
2007-08-28 13:30:00,35.16,35.23,35.16,35.22,28600.0,35.16,35.23,35.16,35.22,28600.0
2007-08-28 14:00:00,35.22,35.4,35.11,35.28,75400.0,35.22,35.4,35.11,35.28,75400.0
2007-08-28 14:30:00,35.27,35.33,35.0,35.02,93500.0,35.27,35.33,35.0,35.02,93500.0
2007-08-28 15:00:00,35.0,35.02,34.78,34.81,133200.0,35.0,35.02,34.78,34.81,133200.0
2007-08-28 15:30:00,34.83,35.0,34.59,34.61,239500.0,34.83,35.0,34.59,34.61,239500.0
2007-08-29 09:30:00,35.16,35.57,34.8,34.87,135600.0,35.16,35.57,34.8,34.87,135600.0
2007-08-29 10:00:00,34.86,35.07,34.84,34.89,137300.0,34.86,35.07,34.84,34.89,137300.0
2007-08-29 10:30:00,34.86,35.19,34.71,35.05,92200.0,34.86,35.19,34.71,35.05,92200.0
2007-08-29 11:00:00,35.08,35.11,34.84,34.88,68100.0,35.08,35.11,34.84,34.88,68100.0
2007-08-29 11:30:00,34.89,35.05,34.88,35.04,68300.0,34.89,35.05,34.88,35.04,68300.0
2007-08-29 12:00:00,35.04,35.05,34.9,34.96,80000.0,35.04,35.05,34.9,34.96,80000.0
2007-08-29 12:30:00,34.94,34.96,34.85,34.85,55000.0,34.94,34.96,34.85,34.85,55000.0
2007-08-29 13:00:00,34.85,34.9,34.79,34.88,60500.0,34.85,34.9,34.79,34.88,60500.0
2007-08-29 13:30:00,34.88,34.91,34.84,34.91,73200.0,34.88,34.91,34.84,34.91,73200.0
2007-08-29 14:00:00,34.91,35.04,34.83,34.86,83300.0,34.91,35.04,34.83,34.86,83300.0
2007-08-29 14:30:00,34.87,35.0,34.86,34.95,80500.0,34.87,35.0,34.86,34.95,80500.0
2007-08-29 15:00:00,34.95,35.16,34.95,35.08,91300.0,34.95,35.16,34.95,35.08,91300.0
2007-08-29 15:30:00,35.08,35.37,35.06,35.2,183200.0,35.08,35.37,35.06,35.2,183200.0
2007-08-30 09:30:00,34.59,35.21,34.32,35.08,129800.0,34.59,35.21,34.32,35.08,129800.0
2007-08-30 10:00:00,35.05,35.19,34.85,34.99,72300.0,35.05,35.19,34.85,34.99,72300.0
2007-08-30 10:30:00,34.99,35.06,34.9,35.05,50400.0,34.99,35.06,34.9,35.05,50400.0
2007-08-30 11:00:00,35.05,35.36,35.0,35.09,104600.0,35.05,35.36,35.0,35.09,104600.0
2007-08-30 11:30:00,35.16,35.28,35.09,35.12,53100.0,35.16,35.28,35.09,35.12,53100.0
2007-08-30 12:00:00,35.12,35.14,34.85,34.95,100100.0,35.12,35.14,34.85,34.95,100100.0
2007-08-30 12:30:00,34.95,35.28,34.95,35.2,35100.0,34.95,35.28,34.95,35.2,35100.0
2007-08-30 13:00:00,35.2,35.2,34.97,35.03,42000.0,35.2,35.2,34.97,35.03,42000.0
2007-08-30 13:30:00,35.05,35.08,34.79,34.85,125200.0,35.05,35.08,34.79,34.85,125200.0
2007-08-30 14:00:00,34.88,35.0,34.83,34.85,52300.0,34.88,35.0,34.83,34.85,52300.0
2007-08-30 14:30:00,34.84,34.87,34.65,34.87,177400.0,34.84,34.87,34.65,34.87,177400.0
2007-08-30 15:00:00,34.84,35.13,34.84,34.9,83800.0,34.84,35.13,34.84,34.9,83800.0
2007-08-30 15:30:00,34.92,35.12,34.87,35.04,88000.0,34.92,35.12,34.87,35.04,88000.0
2007-08-31 09:30:00,35.77,35.9,35.14,35.32,149600.0,35.77,35.9,35.14,35.32,149600.0
2007-08-31 10:00:00,35.33,35.65,35.0,35.22,149400.0,35.33,35.65,35.0,35.22,149400.0
2007-08-31 10:30:00,35.25,35.35,35.19,35.25,31200.0,35.25,35.35,35.19,35.25,31200.0
2007-08-31 11:00:00,35.23,35.33,34.91,35.04,64200.0,35.23,35.33,34.91,35.04,64200.0
2007-08-31 11:30:00,35.05,35.08,34.76,34.77,81900.0,35.05,35.08,34.76,34.77,81900.0
2007-08-31 12:00:00,34.77,34.85,34.67,34.73,87000.0,34.77,34.85,34.67,34.73,87000.0
2007-08-31 12:30:00,34.78,34.84,34.75,34.83,52000.0,34.78,34.84,34.75,34.83,52000.0
2007-08-31 13:00:00,34.84,34.85,34.7,34.76,43800.0,34.84,34.85,34.7,34.76,43800.0
2007-08-31 13:30:00,34.75,34.79,34.62,34.63,60500.0,34.75,34.79,34.62,34.63,60500.0
2007-08-31 14:00:00,34.64,34.96,34.64,34.95,63100.0,34.64,34.96,34.64,34.95,63100.0
2007-08-31 14:30:00,34.95,34.99,34.86,34.89,48400.0,34.95,34.99,34.86,34.89,48400.0
2007-08-31 15:00:00,34.9,34.99,34.89,34.95,74900.0,34.9,34.99,34.89,34.95,74900.0
2007-08-31 15:30:00,34.95,35.06,34.92,34.97,131800.0,34.95,35.06,34.92,34.97,131800.0
2007-09-04 09:30:00,34.93,35.27,34.78,35.26,76000.0,34.93,35.27,34.78,35.26,76000.0
2007-09-04 10:00:00,35.28,35.6,35.27,35.52,112100.0,35.28,35.6,35.27,35.52,112100.0
2007-09-04 10:30:00,35.52,35.72,35.52,35.65,57000.0,35.52,35.72,35.52,35.65,57000.0
2007-09-04 11:00:00,35.66,35.99,35.55,35.8,94300.0,35.66,35.99,35.55,35.8,94300.0
2007-09-04 11:30:00,35.81,35.88,35.63,35.68,29600.0,35.81,35.88,35.63,35.68,29600.0
2007-09-04 12:00:00,35.69,35.84,35.54,35.7,37000.0,35.69,35.84,35.54,35.7,37000.0
2007-09-04 12:30:00,35.69,35.85,35.68,35.76,27000.0,35.69,35.85,35.68,35.76,27000.0
2007-09-04 13:00:00,35.77,35.85,35.71,35.76,39800.0,35.77,35.85,35.71,35.76,39800.0
2007-09-04 13:30:00,35.76,35.85,35.74,35.75,28000.0,35.76,35.85,35.74,35.75,28000.0
2007-09-04 14:00:00,35.74,35.93,35.67,35.89,71900.0,35.74,35.93,35.67,35.89,71900.0
2007-09-04 14:30:00,35.89,35.99,35.89,35.98,75500.0,35.89,35.99,35.89,35.98,75500.0
2007-09-04 15:00:00,35.99,36.3,35.96,36.28,143300.0,35.99,36.3,35.96,36.28,143300.0
2007-09-04 15:30:00,36.26,36.42,36.08,36.14,182500.0,36.26,36.42,36.08,36.14,182500.0
2007-09-05 09:30:00,35.99,36.45,35.71,36.01,105000.0,35.99,36.45,35.71,36.01,105000.0
2007-09-05 10:00:00,35.99,36.11,35.85,35.91,75200.0,35.99,36.11,35.85,35.91,75200.0
2007-09-05 10:30:00,35.92,36.67,35.9,36.65,146900.0,35.92,36.67,35.9,36.65,146900.0
2007-09-05 11:00:00,36.65,36.65,36.48,36.58,93100.0,36.65,36.65,36.48,36.58,93100.0
2007-09-05 11:30:00,36.58,36.61,36.3,36.43,62000.0,36.58,36.61,36.3,36.43,62000.0
2007-09-05 12:00:00,36.42,36.89,36.39,36.8,92300.0,36.42,36.89,36.39,36.8,92300.0
2007-09-05 12:30:00,36.81,36.83,36.68,36.76,58400.0,36.81,36.83,36.68,36.76,58400.0
2007-09-05 13:00:00,36.78,36.8,36.59,36.62,41100.0,36.78,36.8,36.59,36.62,41100.0
2007-09-05 13:30:00,36.63,36.74,36.6,36.63,34400.0,36.63,36.74,36.6,36.63,34400.0
2007-09-05 14:00:00,36.65,36.73,36.35,36.48,98900.0,36.65,36.73,36.35,36.48,98900.0
2007-09-05 14:30:00,36.47,36.6,36.36,36.6,73800.0,36.47,36.6,36.36,36.6,73800.0
2007-09-05 15:00:00,36.6,36.78,36.52,36.7,116000.0,36.6,36.78,36.52,36.7,116000.0
2007-09-05 15:30:00,36.71,36.99,36.69,36.96,253500.0,36.71,36.99,36.69,36.96,253500.0
2007-09-06 09:30:00,37.0,38.06,37.0,37.6,239700.0,37.0,38.06,37.0,37.6,239700.0
2007-09-06 10:00:00,37.61,37.63,37.22,37.32,206500.0,37.61,37.63,37.22,37.32,206500.0
2007-09-06 10:30:00,37.3,38.17,37.24,37.96,196200.0,37.3,38.17,37.24,37.96,196200.0
2007-09-06 11:00:00,37.96,38.61,37.87,38.49,195400.0,37.96,38.61,37.87,38.49,195400.0
2007-09-06 11:30:00,38.53,38.6,38.37,38.43,208400.0,38.53,38.6,38.37,38.43,208400.0
2007-09-06 12:00:00,38.42,38.49,38.15,38.32,142100.0,38.42,38.49,38.15,38.32,142100.0
2007-09-06 12:30:00,38.33,38.35,38.14,38.17,71300.0,38.33,38.35,38.14,38.17,71300.0
2007-09-06 13:00:00,38.18,38.21,37.83,37.96,126200.0,38.18,38.21,37.83,37.96,126200.0
2007-09-06 13:30:00,37.95,38.34,37.91,38.25,105900.0,37.95,38.34,37.91,38.25,105900.0
2007-09-06 14:00:00,38.26,38.34,38.1,38.11,78000.0,38.26,38.34,38.1,38.11,78000.0
2007-09-06 14:30:00,38.1,38.33,38.05,38.33,88800.0,38.1,38.33,38.05,38.33,88800.0
2007-09-06 15:00:00,38.33,38.35,38.26,38.31,99900.0,38.33,38.35,38.26,38.31,99900.0
2007-09-06 15:30:00,38.3,38.82,38.29,38.82,466900.0,38.3,38.82,38.29,38.82,466900.0
2007-09-07 09:30:00,38.18,38.29,37.71,38.17,129400.0,38.18,38.29,37.71,38.17,129400.0
2007-09-07 10:00:00,38.15,38.29,37.75,37.85,91800.0,38.15,38.29,37.75,37.85,91800.0
2007-09-07 10:30:00,37.85,37.85,37.25,37.27,103000.0,37.85,37.85,37.25,37.27,103000.0
2007-09-07 11:00:00,37.26,37.69,37.26,37.63,58800.0,37.26,37.69,37.26,37.63,58800.0
2007-09-07 11:30:00,37.66,38.26,37.61,38.23,114500.0,37.66,38.26,37.61,38.23,114500.0
2007-09-07 12:00:00,38.24,38.28,37.8,38.03,51600.0,38.24,38.28,37.8,38.03,51600.0
2007-09-07 12:30:00,38.01,38.06,37.94,37.98,76000.0,38.01,38.06,37.94,37.98,76000.0
2007-09-07 13:00:00,38.0,38.11,37.98,38.06,76800.0,38.0,38.11,37.98,38.06,76800.0
2007-09-07 13:30:00,38.07,38.12,37.82,37.85,51900.0,38.07,38.12,37.82,37.85,51900.0
2007-09-07 14:00:00,37.85,37.9,37.69,37.75,64400.0,37.85,37.9,37.69,37.75,64400.0
2007-09-07 14:30:00,37.75,37.75,37.48,37.5,50000.0,37.75,37.75,37.48,37.5,50000.0
2007-09-07 15:00:00,37.5,37.51,37.35,37.41,83900.0,37.5,37.51,37.35,37.41,83900.0
2007-09-07 15:30:00,37.42,37.83,37.36,37.71,138800.0,37.42,37.83,37.36,37.71,138800.0
2007-09-10 09:30:00,37.95,38.69,37.91,37.91,69700.0,37.95,38.69,37.91,37.91,69700.0
2007-09-10 10:00:00,37.86,37.86,36.86,37.7,96900.0,37.86,37.86,36.86,37.7,96900.0
2007-09-10 10:30:00,37.7,37.73,37.32,37.4,43700.0,37.7,37.73,37.32,37.4,43700.0
2007-09-10 11:00:00,37.35,37.48,37.0,37.01,87900.0,37.35,37.48,37.0,37.01,87900.0
2007-09-10 11:30:00,37.01,37.11,36.76,37.09,44500.0,37.01,37.11,36.76,37.09,44500.0
2007-09-10 12:00:00,37.12,37.26,37.07,37.22,63300.0,37.12,37.26,37.07,37.22,63300.0
2007-09-10 12:30:00,37.23,37.25,37.08,37.1,25700.0,37.23,37.25,37.08,37.1,25700.0
2007-09-10 13:00:00,37.1,37.31,37.08,37.3,47600.0,37.1,37.31,37.08,37.3,47600.0
2007-09-10 13:30:00,37.29,37.49,37.29,37.45,81200.0,37.29,37.49,37.29,37.45,81200.0
2007-09-10 14:00:00,37.46,37.55,37.4,37.5,76000.0,37.46,37.55,37.4,37.5,76000.0
2007-09-10 14:30:00,37.5,37.51,37.3,37.35,125700.0,37.5,37.51,37.3,37.35,125700.0
2007-09-10 15:00:00,37.35,37.65,37.28,37.35,97800.0,37.35,37.65,37.28,37.35,97800.0
2007-09-10 15:30:00,37.36,37.51,37.33,37.36,90000.0,37.36,37.51,37.33,37.36,90000.0
2007-09-11 09:30:00,37.66,38.21,37.5,38.11,260700.0,37.66,38.21,37.5,38.11,260700.0
2007-09-11 10:00:00,38.11,38.32,38.06,38.22,149800.0,38.11,38.32,38.06,38.22,149800.0
2007-09-11 10:30:00,38.27,38.66,38.27,38.53,134600.0,38.27,38.66,38.27,38.53,134600.0
2007-09-11 11:00:00,38.53,38.58,38.35,38.55,135600.0,38.53,38.58,38.35,38.55,135600.0
2007-09-11 11:30:00,38.55,38.8,38.49,38.62,130200.0,38.55,38.8,38.49,38.62,130200.0
2007-09-11 12:00:00,38.63,38.77,38.5,38.75,52700.0,38.63,38.77,38.5,38.75,52700.0
2007-09-11 12:30:00,38.77,39.08,38.69,39.03,209600.0,38.77,39.08,38.69,39.03,209600.0
2007-09-11 13:00:00,39.03,39.13,38.85,38.99,167200.0,39.03,39.13,38.85,38.99,167200.0
2007-09-11 13:30:00,38.98,38.99,38.84,38.98,57100.0,38.98,38.99,38.84,38.98,57100.0
2007-09-11 14:00:00,38.98,39.47,38.98,39.45,201000.0,38.98,39.47,38.98,39.45,201000.0
2007-09-11 14:30:00,39.44,39.5,39.19,39.22,146700.0,39.44,39.5,39.19,39.22,146700.0
2007-09-11 15:00:00,39.22,39.33,39.11,39.21,126700.0,39.22,39.33,39.11,39.21,126700.0
2007-09-11 15:30:00,39.21,39.32,38.89,39.05,179400.0,39.21,39.32,38.89,39.05,179400.0
2007-09-12 09:30:00,39.3,40.56,39.04,40.45,298200.0,39.3,40.56,39.04,40.45,298200.0
2007-09-12 10:00:00,40.46,40.76,40.03,40.49,264000.0,40.46,40.76,40.03,40.49,264000.0
2007-09-12 10:30:00,40.5,40.88,40.31,40.62,209000.0,40.5,40.88,40.31,40.62,209000.0
2007-09-12 11:00:00,40.63,40.89,40.51,40.73,136300.0,40.63,40.89,40.51,40.73,136300.0
2007-09-12 11:30:00,40.72,40.73,40.53,40.58,75000.0,40.72,40.73,40.53,40.58,75000.0
2007-09-12 12:00:00,40.58,40.69,40.51,40.6,98300.0,40.58,40.69,40.51,40.6,98300.0
2007-09-12 12:30:00,40.59,40.78,40.52,40.6,102700.0,40.59,40.78,40.52,40.6,102700.0
2007-09-12 13:00:00,40.6,40.78,40.55,40.77,140300.0,40.6,40.78,40.55,40.77,140300.0
2007-09-12 13:30:00,40.77,40.85,40.58,40.61,140700.0,40.77,40.85,40.58,40.61,140700.0
2007-09-12 14:00:00,40.61,40.72,40.59,40.67,121700.0,40.61,40.72,40.59,40.67,121700.0
2007-09-12 14:30:00,40.66,40.74,40.61,40.72,128100.0,40.66,40.74,40.61,40.72,128100.0
2007-09-12 15:00:00,40.73,40.75,40.33,40.38,186500.0,40.73,40.75,40.33,40.38,186500.0
2007-09-12 15:30:00,40.39,40.42,40.02,40.09,346300.0,40.39,40.42,40.02,40.09,346300.0
2007-09-13 09:30:00,40.4,40.4,39.64,39.87,221000.0,40.4,40.4,39.64,39.87,221000.0
2007-09-13 10:00:00,39.85,39.88,39.5,39.8,94200.0,39.85,39.88,39.5,39.8,94200.0
2007-09-13 10:30:00,39.8,39.96,39.75,39.89,92600.0,39.8,39.96,39.75,39.89,92600.0
2007-09-13 11:00:00,39.88,39.95,39.6,39.75,80600.0,39.88,39.95,39.6,39.75,80600.0
2007-09-13 11:30:00,39.75,39.75,39.56,39.75,70200.0,39.75,39.75,39.56,39.75,70200.0
2007-09-13 12:00:00,39.75,40.0,39.73,39.85,71700.0,39.75,40.0,39.73,39.85,71700.0
2007-09-13 12:30:00,39.85,40.14,39.82,40.09,73500.0,39.85,40.14,39.82,40.09,73500.0
2007-09-13 13:00:00,40.09,40.49,40.08,40.25,72400.0,40.09,40.49,40.08,40.25,72400.0
2007-09-13 13:30:00,40.23,40.31,39.99,40.04,97700.0,40.23,40.31,39.99,40.04,97700.0
2007-09-13 14:00:00,40.0,40.06,39.79,39.81,93200.0,40.0,40.06,39.79,39.81,93200.0
2007-09-13 14:30:00,39.81,40.1,39.71,40.01,106900.0,39.81,40.1,39.71,40.01,106900.0
2007-09-13 15:00:00,40.01,40.03,39.6,39.68,145300.0,40.01,40.03,39.6,39.68,145300.0
2007-09-13 15:30:00,39.66,39.77,39.55,39.58,186100.0,39.66,39.77,39.55,39.58,186100.0
2007-09-14 09:30:00,39.37,39.42,38.21,39.28,161600.0,39.37,39.42,38.21,39.28,161600.0
2007-09-14 10:00:00,39.28,39.57,39.17,39.55,170100.0,39.28,39.57,39.17,39.55,170100.0
2007-09-14 10:30:00,39.53,40.08,39.48,40.01,110900.0,39.53,40.08,39.48,40.01,110900.0
2007-09-14 11:00:00,40.01,40.09,39.99,40.05,71500.0,40.01,40.09,39.99,40.05,71500.0
2007-09-14 11:30:00,40.05,40.3,40.04,40.08,114600.0,40.05,40.3,40.04,40.08,114600.0
2007-09-14 12:00:00,40.06,40.07,39.79,39.81,69000.0,40.06,40.07,39.79,39.81,69000.0
2007-09-14 12:30:00,39.8,39.91,39.8,39.84,37800.0,39.8,39.91,39.8,39.84,37800.0
2007-09-14 13:00:00,39.84,40.06,39.83,40.06,56000.0,39.84,40.06,39.83,40.06,56000.0
2007-09-14 13:30:00,40.05,40.05,39.75,39.8,43900.0,40.05,40.05,39.75,39.8,43900.0
2007-09-14 14:00:00,39.83,39.83,39.5,39.52,34300.0,39.83,39.83,39.5,39.52,34300.0
2007-09-14 14:30:00,39.51,39.53,39.27,39.37,26800.0,39.51,39.53,39.27,39.37,26800.0
2007-09-14 15:00:00,39.41,39.57,39.34,39.55,57700.0,39.41,39.57,39.34,39.55,57700.0
2007-09-14 15:30:00,39.55,40.1,39.55,40.06,243000.0,39.55,40.1,39.55,40.06,243000.0
2007-09-17 09:30:00,40.19,40.19,39.55,39.61,86200.0,40.19,40.19,39.55,39.61,86200.0
2007-09-17 10:00:00,39.61,39.68,39.43,39.43,36400.0,39.61,39.68,39.43,39.43,36400.0
2007-09-17 10:30:00,39.43,39.44,39.1,39.28,94100.0,39.43,39.44,39.1,39.28,94100.0
2007-09-17 11:00:00,39.27,39.4,39.26,39.35,90100.0,39.27,39.4,39.26,39.35,90100.0
2007-09-17 11:30:00,39.33,39.34,39.25,39.29,63900.0,39.33,39.34,39.25,39.29,63900.0
2007-09-17 12:00:00,39.3,39.3,39.15,39.2,57400.0,39.3,39.3,39.15,39.2,57400.0
2007-09-17 12:30:00,39.2,39.29,39.16,39.27,50400.0,39.2,39.29,39.16,39.27,50400.0
2007-09-17 13:00:00,39.27,39.32,39.23,39.3,38500.0,39.27,39.32,39.23,39.3,38500.0
2007-09-17 13:30:00,39.3,39.31,39.19,39.3,60900.0,39.3,39.31,39.19,39.3,60900.0
2007-09-17 14:00:00,39.28,39.43,39.26,39.38,44900.0,39.28,39.43,39.26,39.38,44900.0
2007-09-17 14:30:00,39.41,39.59,39.31,39.31,53000.0,39.41,39.59,39.31,39.31,53000.0
2007-09-17 15:00:00,39.31,39.4,39.23,39.25,68200.0,39.31,39.4,39.23,39.25,68200.0
2007-09-17 15:30:00,39.24,39.31,39.19,39.19,89500.0,39.24,39.31,39.19,39.19,89500.0
2007-09-18 09:30:00,39.5,39.62,38.78,38.92,62300.0,39.5,39.62,38.78,38.92,62300.0
2007-09-18 10:00:00,38.93,39.35,38.82,39.29,47700.0,38.93,39.35,38.82,39.29,47700.0
2007-09-18 10:30:00,39.28,39.49,39.27,39.37,25500.0,39.28,39.49,39.27,39.37,25500.0
2007-09-18 11:00:00,39.37,39.57,39.26,39.44,23800.0,39.37,39.57,39.26,39.44,23800.0
2007-09-18 11:30:00,39.44,39.68,39.43,39.59,26300.0,39.44,39.68,39.43,39.59,26300.0
2007-09-18 12:00:00,39.6,39.62,39.2,39.23,46000.0,39.6,39.62,39.2,39.23,46000.0
2007-09-18 12:30:00,39.24,39.35,39.15,39.28,44200.0,39.24,39.35,39.15,39.28,44200.0
2007-09-18 13:00:00,39.27,39.36,39.18,39.26,71200.0,39.27,39.36,39.18,39.26,71200.0
2007-09-18 13:30:00,39.26,39.32,39.2,39.29,33400.0,39.26,39.32,39.2,39.29,33400.0
2007-09-18 14:00:00,39.28,39.98,39.25,39.92,123000.0,39.28,39.98,39.25,39.92,123000.0
2007-09-18 14:30:00,39.9,40.5,39.9,40.38,137600.0,39.9,40.5,39.9,40.38,137600.0
2007-09-18 15:00:00,40.32,40.64,40.23,40.62,107100.0,40.32,40.64,40.23,40.62,107100.0
2007-09-18 15:30:00,40.62,40.89,40.13,40.26,470500.0,40.62,40.89,40.13,40.26,470500.0
2007-09-19 09:30:00,40.44,41.4,40.42,41.05,188400.0,40.44,41.4,40.42,41.05,188400.0
2007-09-19 10:00:00,41.05,41.22,41.0,41.04,118000.0,41.05,41.22,41.0,41.04,118000.0
2007-09-19 10:30:00,41.04,41.21,41.0,41.03,91200.0,41.04,41.21,41.0,41.03,91200.0
2007-09-19 11:00:00,41.04,41.19,40.8,40.87,88300.0,41.04,41.19,40.8,40.87,88300.0
2007-09-19 11:30:00,40.87,40.87,40.14,40.17,110300.0,40.87,40.87,40.14,40.17,110300.0
2007-09-19 12:00:00,40.2,40.3,39.97,40.02,94100.0,40.2,40.3,39.97,40.02,94100.0
2007-09-19 12:30:00,40.01,40.03,39.7,39.78,100000.0,40.01,40.03,39.7,39.78,100000.0
2007-09-19 13:00:00,39.78,39.79,39.38,39.4,111300.0,39.78,39.79,39.38,39.4,111300.0
2007-09-19 13:30:00,39.4,39.57,39.39,39.55,101500.0,39.4,39.57,39.39,39.55,101500.0
2007-09-19 14:00:00,39.55,39.63,39.39,39.41,93300.0,39.55,39.63,39.39,39.41,93300.0
2007-09-19 14:30:00,39.41,39.54,39.3,39.43,86700.0,39.41,39.54,39.3,39.43,86700.0
2007-09-19 15:00:00,39.43,39.57,39.41,39.43,94100.0,39.43,39.57,39.41,39.43,94100.0
2007-09-19 15:30:00,39.41,39.43,39.25,39.26,320500.0,39.41,39.43,39.25,39.26,320500.0
2007-09-20 09:30:00,39.22,39.4,38.62,38.66,185400.0,39.22,39.4,38.62,38.66,185400.0
2007-09-20 10:00:00,38.69,39.16,38.69,38.96,186500.0,38.69,39.16,38.69,38.96,186500.0
2007-09-20 10:30:00,38.97,39.17,38.75,38.8,93200.0,38.97,39.17,38.75,38.8,93200.0
2007-09-20 11:00:00,38.8,39.15,38.8,39.09,53200.0,38.8,39.15,38.8,39.09,53200.0
2007-09-20 11:30:00,39.1,39.25,39.08,39.24,66000.0,39.1,39.25,39.08,39.24,66000.0
2007-09-20 12:00:00,39.24,39.47,39.24,39.29,63600.0,39.24,39.47,39.24,39.29,63600.0
2007-09-20 12:30:00,39.29,39.38,39.19,39.24,61000.0,39.29,39.38,39.19,39.24,61000.0
2007-09-20 13:00:00,39.22,39.24,38.84,38.89,51300.0,39.22,39.24,38.84,38.89,51300.0
2007-09-20 13:30:00,38.89,39.03,38.86,39.01,85100.0,38.89,39.03,38.86,39.01,85100.0
2007-09-20 14:00:00,39.0,39.09,38.87,39.06,83600.0,39.0,39.09,38.87,39.06,83600.0
2007-09-20 14:30:00,39.05,39.05,38.7,38.7,140000.0,39.05,39.05,38.7,38.7,140000.0
2007-09-20 15:00:00,38.72,39.03,38.7,38.83,185500.0,38.72,39.03,38.7,38.83,185500.0
2007-09-20 15:30:00,38.83,39.09,38.8,38.95,138400.0,38.83,39.09,38.8,38.95,138400.0
2007-09-21 09:30:00,39.5,39.65,39.15,39.22,191000.0,39.5,39.65,39.15,39.22,191000.0
2007-09-21 10:00:00,39.16,39.41,39.06,39.24,50300.0,39.16,39.41,39.06,39.24,50300.0
2007-09-21 10:30:00,39.28,39.54,39.28,39.45,42500.0,39.28,39.54,39.28,39.45,42500.0
2007-09-21 11:00:00,39.5,39.75,39.5,39.74,71100.0,39.5,39.75,39.5,39.74,71100.0
2007-09-21 11:30:00,39.71,39.85,39.69,39.8,44300.0,39.71,39.85,39.69,39.8,44300.0
2007-09-21 12:00:00,39.8,39.9,39.77,39.85,22300.0,39.8,39.9,39.77,39.85,22300.0
2007-09-21 12:30:00,39.85,39.98,39.69,39.7,34300.0,39.85,39.98,39.69,39.7,34300.0
2007-09-21 13:00:00,39.67,39.68,39.5,39.68,26800.0,39.67,39.68,39.5,39.68,26800.0
2007-09-21 13:30:00,39.64,39.69,39.38,39.44,31600.0,39.64,39.69,39.38,39.44,31600.0
2007-09-21 14:00:00,39.45,39.52,39.19,39.33,50100.0,39.45,39.52,39.19,39.33,50100.0
2007-09-21 14:30:00,39.35,39.42,39.26,39.37,35800.0,39.35,39.42,39.26,39.37,35800.0
2007-09-21 15:00:00,39.36,39.44,39.28,39.36,41000.0,39.36,39.44,39.28,39.36,41000.0
2007-09-21 15:30:00,39.39,39.49,39.33,39.34,81600.0,39.39,39.49,39.33,39.34,81600.0
2007-09-24 09:30:00,38.37,38.96,38.35,38.8,227300.0,38.37,38.96,38.35,38.8,227300.0
2007-09-24 10:00:00,38.8,38.97,38.55,38.83,162800.0,38.8,38.97,38.55,38.83,162800.0
2007-09-24 10:30:00,38.88,38.96,38.74,38.77,102100.0,38.88,38.96,38.74,38.77,102100.0
2007-09-24 11:00:00,38.79,38.96,38.75,38.85,115000.0,38.79,38.96,38.75,38.85,115000.0
2007-09-24 11:30:00,38.85,38.9,38.75,38.8,67100.0,38.85,38.9,38.75,38.8,67100.0
2007-09-24 12:00:00,38.79,38.94,38.72,38.79,55500.0,38.79,38.94,38.72,38.79,55500.0
2007-09-24 12:30:00,38.8,38.95,38.74,38.91,66100.0,38.8,38.95,38.74,38.91,66100.0
2007-09-24 13:00:00,38.91,39.03,38.78,38.81,76600.0,38.91,39.03,38.78,38.81,76600.0
2007-09-24 13:30:00,38.78,38.88,38.53,38.55,91900.0,38.78,38.88,38.53,38.55,91900.0
2007-09-24 14:00:00,38.54,38.55,38.25,38.25,231800.0,38.54,38.55,38.25,38.25,231800.0
2007-09-24 14:30:00,38.2,38.44,38.18,38.26,118000.0,38.2,38.44,38.18,38.26,118000.0
2007-09-24 15:00:00,38.26,38.38,38.24,38.25,226500.0,38.26,38.38,38.24,38.25,226500.0
2007-09-24 15:30:00,38.25,38.26,37.95,37.98,414700.0,38.25,38.26,37.95,37.98,414700.0
2007-09-25 09:30:00,37.75,37.81,37.39,37.81,340300.0,37.75,37.81,37.39,37.81,340300.0
2007-09-25 10:00:00,37.8,38.02,37.78,37.94,240400.0,37.8,38.02,37.78,37.94,240400.0
2007-09-25 10:30:00,37.93,37.93,37.48,37.7,133200.0,37.93,37.93,37.48,37.7,133200.0
2007-09-25 11:00:00,37.7,38.02,37.69,37.71,185800.0,37.7,38.02,37.69,37.71,185800.0
2007-09-25 11:30:00,37.71,37.8,37.62,37.65,120200.0,37.71,37.8,37.62,37.65,120200.0
2007-09-25 12:00:00,37.64,37.64,37.18,37.25,178400.0,37.64,37.64,37.18,37.25,178400.0
2007-09-25 12:30:00,37.25,37.31,37.13,37.23,200000.0,37.25,37.31,37.13,37.23,200000.0
2007-09-25 13:00:00,37.23,37.24,36.97,36.98,142400.0,37.23,37.24,36.97,36.98,142400.0
2007-09-25 13:30:00,36.99,36.99,36.55,36.68,255800.0,36.99,36.99,36.55,36.68,255800.0
2007-09-25 14:00:00,36.68,36.86,36.66,36.8,148100.0,36.68,36.86,36.66,36.8,148100.0
2007-09-25 14:30:00,36.8,36.8,36.6,36.75,161200.0,36.8,36.8,36.6,36.75,161200.0
2007-09-25 15:00:00,36.76,36.78,36.29,36.41,286400.0,36.76,36.78,36.29,36.41,286400.0
2007-09-25 15:30:00,36.39,36.46,36.17,36.43,404800.0,36.39,36.46,36.17,36.43,404800.0
2007-09-26 09:30:00,36.98,37.75,36.7,37.61,365700.0,36.98,37.75,36.7,37.61,365700.0
2007-09-26 10:00:00,37.56,37.97,37.52,37.73,300300.0,37.56,37.97,37.52,37.73,300300.0
2007-09-26 10:30:00,37.74,37.96,37.7,37.85,206800.0,37.74,37.96,37.7,37.85,206800.0
2007-09-26 11:00:00,37.85,37.95,37.79,37.79,321900.0,37.85,37.95,37.79,37.79,321900.0
2007-09-26 11:30:00,37.78,37.79,37.45,37.5,133800.0,37.78,37.79,37.45,37.5,133800.0
2007-09-26 12:00:00,37.49,37.51,37.36,37.46,100100.0,37.49,37.51,37.36,37.46,100100.0
2007-09-26 12:30:00,37.44,37.62,37.4,37.62,76400.0,37.44,37.62,37.4,37.62,76400.0
2007-09-26 13:00:00,37.61,37.67,37.55,37.56,59100.0,37.61,37.67,37.55,37.56,59100.0
2007-09-26 13:30:00,37.55,37.6,37.11,37.26,113800.0,37.55,37.6,37.11,37.26,113800.0
2007-09-26 14:00:00,37.25,37.37,37.24,37.27,94200.0,37.25,37.37,37.24,37.27,94200.0
2007-09-26 14:30:00,37.27,37.54,37.26,37.52,126100.0,37.27,37.54,37.26,37.52,126100.0
2007-09-26 15:00:00,37.52,37.91,37.51,37.87,218600.0,37.52,37.91,37.51,37.87,218600.0
2007-09-26 15:30:00,37.86,37.89,37.67,37.85,339200.0,37.86,37.89,37.67,37.85,339200.0
2007-09-27 09:30:00,37.97,37.97,37.16,37.43,125300.0,37.97,37.97,37.16,37.43,125300.0
2007-09-27 10:00:00,37.43,37.59,37.32,37.5,80400.0,37.43,37.59,37.32,37.5,80400.0
2007-09-27 10:30:00,37.5,37.52,37.25,37.27,470200.0,37.5,37.52,37.25,37.27,470200.0
2007-09-27 11:00:00,37.26,37.54,37.25,37.35,376500.0,37.26,37.54,37.25,37.35,376500.0
2007-09-27 11:30:00,37.35,37.37,37.29,37.3,65900.0,37.35,37.37,37.29,37.3,65900.0
2007-09-27 12:00:00,37.3,37.34,37.26,37.26,39400.0,37.3,37.34,37.26,37.26,39400.0
2007-09-27 12:30:00,37.26,37.31,37.26,37.26,69100.0,37.26,37.31,37.26,37.26,69100.0
2007-09-27 13:00:00,37.26,37.53,37.26,37.5,102800.0,37.26,37.53,37.26,37.5,102800.0
2007-09-27 13:30:00,37.52,37.66,37.4,37.65,99700.0,37.52,37.66,37.4,37.65,99700.0
2007-09-27 14:00:00,37.64,37.8,37.47,37.55,99100.0,37.64,37.8,37.47,37.55,99100.0
2007-09-27 14:30:00,37.54,37.58,37.31,37.31,134900.0,37.54,37.58,37.31,37.31,134900.0
2007-09-27 15:00:00,37.31,37.33,37.05,37.07,216100.0,37.31,37.33,37.05,37.07,216100.0
2007-09-27 15:30:00,37.07,37.3,37.01,37.3,423200.0,37.07,37.3,37.01,37.3,423200.0
2007-09-28 09:30:00,37.25,37.47,36.8,36.98,100400.0,37.25,37.47,36.8,36.98,100400.0
2007-09-28 10:00:00,37.0,37.13,36.6,36.6,232800.0,37.0,37.13,36.6,36.6,232800.0
2007-09-28 10:30:00,36.6,36.8,36.39,36.8,148100.0,36.6,36.8,36.39,36.8,148100.0
2007-09-28 11:00:00,36.8,37.14,36.76,37.14,144100.0,36.8,37.14,36.76,37.14,144100.0
2007-09-28 11:30:00,37.14,37.37,37.14,37.29,58800.0,37.14,37.37,37.14,37.29,58800.0
2007-09-28 12:00:00,37.29,37.51,37.2,37.38,133600.0,37.29,37.51,37.2,37.38,133600.0
2007-09-28 12:30:00,37.37,37.51,37.35,37.48,160400.0,37.37,37.51,37.35,37.48,160400.0
2007-09-28 13:00:00,37.47,37.54,37.27,37.37,169600.0,37.47,37.54,37.27,37.37,169600.0
2007-09-28 13:30:00,37.37,37.37,37.06,37.11,132000.0,37.37,37.37,37.06,37.11,132000.0
2007-09-28 14:00:00,37.14,37.25,37.14,37.22,56700.0,37.14,37.25,37.14,37.22,56700.0
2007-09-28 14:30:00,37.24,37.24,37.0,37.16,124100.0,37.24,37.24,37.0,37.16,124100.0
2007-09-28 15:00:00,37.12,37.15,36.93,37.12,95800.0,37.12,37.15,36.93,37.12,95800.0
2007-09-28 15:30:00,37.12,37.25,37.02,37.13,147000.0,37.12,37.25,37.02,37.13,147000.0
2007-10-01 09:30:00,37.07,37.5,37.0,37.01,139100.0,37.07,37.5,37.0,37.01,139100.0
2007-10-01 10:00:00,37.0,37.43,36.99,37.36,77800.0,37.0,37.43,36.99,37.36,77800.0
2007-10-01 10:30:00,37.39,37.5,37.29,37.48,101400.0,37.39,37.5,37.29,37.48,101400.0
2007-10-01 11:00:00,37.49,37.73,37.47,37.65,115400.0,37.49,37.73,37.47,37.65,115400.0
2007-10-01 11:30:00,37.67,38.12,37.65,38.07,120400.0,37.67,38.12,37.65,38.07,120400.0
2007-10-01 12:00:00,38.07,38.34,38.05,38.3,157200.0,38.07,38.34,38.05,38.3,157200.0
2007-10-01 12:30:00,38.27,38.3,38.18,38.18,51800.0,38.27,38.3,38.18,38.18,51800.0
2007-10-01 13:00:00,38.18,38.3,38.15,38.26,72900.0,38.18,38.3,38.15,38.26,72900.0
2007-10-01 13:30:00,38.28,38.35,38.23,38.28,71200.0,38.28,38.35,38.23,38.28,71200.0
2007-10-01 14:00:00,38.29,38.3,38.1,38.17,78000.0,38.29,38.3,38.1,38.17,78000.0
2007-10-01 14:30:00,38.16,38.22,38.09,38.13,86900.0,38.16,38.22,38.09,38.13,86900.0
2007-10-01 15:00:00,38.13,38.14,38.0,38.11,116800.0,38.13,38.14,38.0,38.11,116800.0
2007-10-01 15:30:00,38.11,38.25,37.9,38.14,256900.0,38.11,38.25,37.9,38.14,256900.0
2007-10-02 09:30:00,37.41,39.2,37.27,39.05,285300.0,37.41,39.2,37.27,39.05,285300.0
2007-10-02 10:00:00,39.05,39.19,38.83,39.15,137900.0,39.05,39.19,38.83,39.15,137900.0
2007-10-02 10:30:00,39.14,39.61,39.02,39.49,184400.0,39.14,39.61,39.02,39.49,184400.0
2007-10-02 11:00:00,39.48,39.9,39.29,39.77,169600.0,39.48,39.9,39.29,39.77,169600.0
2007-10-02 11:30:00,39.79,39.8,39.63,39.74,94800.0,39.79,39.8,39.63,39.74,94800.0
2007-10-02 12:00:00,39.75,39.75,39.49,39.52,90100.0,39.75,39.75,39.49,39.52,90100.0
2007-10-02 12:30:00,39.54,39.54,39.28,39.32,58700.0,39.54,39.54,39.28,39.32,58700.0
2007-10-02 13:00:00,39.36,39.36,39.15,39.2,71900.0,39.36,39.36,39.15,39.2,71900.0
2007-10-02 13:30:00,39.22,39.41,39.08,39.4,82000.0,39.22,39.41,39.08,39.4,82000.0
2007-10-02 14:00:00,39.4,39.42,39.26,39.39,139100.0,39.4,39.42,39.26,39.39,139100.0
2007-10-02 14:30:00,39.4,39.59,39.4,39.58,103000.0,39.4,39.59,39.4,39.58,103000.0
2007-10-02 15:00:00,39.57,39.66,39.5,39.57,109900.0,39.57,39.66,39.5,39.57,109900.0
2007-10-02 15:30:00,39.56,39.72,39.39,39.43,217200.0,39.56,39.72,39.39,39.43,217200.0
2007-10-03 09:30:00,39.1,39.52,38.91,39.3,102800.0,39.1,39.52,38.91,39.3,102800.0
2007-10-03 10:00:00,39.3,40.04,39.24,39.9,148400.0,39.3,40.04,39.24,39.9,148400.0
2007-10-03 10:30:00,39.92,40.08,39.86,39.92,112800.0,39.92,40.08,39.86,39.92,112800.0
2007-10-03 11:00:00,39.93,40.12,39.92,40.0,145400.0,39.93,40.12,39.92,40.0,145400.0
2007-10-03 11:30:00,40.0,40.31,40.0,40.19,103000.0,40.0,40.31,40.0,40.19,103000.0
2007-10-03 12:00:00,40.21,40.38,40.2,40.33,130900.0,40.21,40.38,40.2,40.33,130900.0
2007-10-03 12:30:00,40.34,40.57,40.33,40.53,90900.0,40.34,40.57,40.33,40.53,90900.0
2007-10-03 13:00:00,40.53,40.6,40.38,40.51,107900.0,40.53,40.6,40.38,40.51,107900.0
2007-10-03 13:30:00,40.46,40.52,39.87,40.01,115100.0,40.46,40.52,39.87,40.01,115100.0
2007-10-03 14:00:00,40.02,40.02,39.66,39.79,88800.0,40.02,40.02,39.66,39.79,88800.0
2007-10-03 14:30:00,39.77,39.84,39.55,39.84,113400.0,39.77,39.84,39.55,39.84,113400.0
2007-10-03 15:00:00,39.84,40.1,39.78,40.06,117700.0,39.84,40.1,39.78,40.06,117700.0
2007-10-03 15:30:00,40.06,40.1,39.92,40.0,151900.0,40.06,40.1,39.92,40.0,151900.0
2007-10-04 09:30:00,40.29,40.66,40.25,40.53,130400.0,40.29,40.66,40.25,40.53,130400.0
2007-10-04 10:00:00,40.53,41.4,40.45,41.16,217000.0,40.53,41.4,40.45,41.16,217000.0
2007-10-04 10:30:00,41.17,41.64,41.17,41.61,245500.0,41.17,41.64,41.17,41.61,245500.0
2007-10-04 11:00:00,41.61,41.97,41.6,41.74,302100.0,41.61,41.97,41.6,41.74,302100.0
2007-10-04 11:30:00,41.79,41.86,41.51,41.75,112700.0,41.79,41.86,41.51,41.75,112700.0
2007-10-04 12:00:00,41.75,41.76,41.4,41.55,116100.0,41.75,41.76,41.4,41.55,116100.0
2007-10-04 12:30:00,41.56,41.74,41.35,41.43,103400.0,41.56,41.74,41.35,41.43,103400.0
2007-10-04 13:00:00,41.44,41.45,41.12,41.21,117300.0,41.44,41.45,41.12,41.21,117300.0
2007-10-04 13:30:00,41.21,41.39,41.18,41.27,47900.0,41.21,41.39,41.18,41.27,47900.0
2007-10-04 14:00:00,41.28,41.29,41.1,41.11,75200.0,41.28,41.29,41.1,41.11,75200.0
2007-10-04 14:30:00,41.12,41.53,41.11,41.45,104500.0,41.12,41.53,41.11,41.45,104500.0
2007-10-04 15:00:00,41.47,41.8,41.09,41.2,303900.0,41.47,41.8,41.09,41.2,303900.0
2007-10-04 15:30:00,41.2,41.38,40.97,41.15,636100.0,41.2,41.38,40.97,41.15,636100.0
2007-10-05 09:30:00,41.61,42.03,41.51,41.6,162400.0,41.61,42.03,41.51,41.6,162400.0
2007-10-05 10:00:00,41.62,41.83,41.57,41.74,97000.0,41.62,41.83,41.57,41.74,97000.0
2007-10-05 10:30:00,41.7,41.8,41.55,41.76,154500.0,41.7,41.8,41.55,41.76,154500.0
2007-10-05 11:00:00,41.76,42.41,41.76,42.09,176100.0,41.76,42.41,41.76,42.09,176100.0
2007-10-05 11:30:00,42.04,42.14,41.9,42.05,147900.0,42.04,42.14,41.9,42.05,147900.0
2007-10-05 12:00:00,42.08,42.17,42.05,42.11,29900.0,42.08,42.17,42.05,42.11,29900.0
2007-10-05 12:30:00,42.11,42.39,42.08,42.39,88100.0,42.11,42.39,42.08,42.39,88100.0
2007-10-05 13:00:00,42.36,42.7,42.35,42.63,124700.0,42.36,42.7,42.35,42.63,124700.0
2007-10-05 13:30:00,42.6,42.93,42.53,42.69,163900.0,42.6,42.93,42.53,42.69,163900.0
2007-10-05 14:00:00,42.65,42.95,42.58,42.88,120300.0,42.65,42.95,42.58,42.88,120300.0
2007-10-05 14:30:00,42.88,43.08,42.76,42.83,194500.0,42.88,43.08,42.76,42.83,194500.0
2007-10-05 15:00:00,42.82,43.08,42.75,42.79,129400.0,42.82,43.08,42.75,42.79,129400.0
2007-10-05 15:30:00,42.8,43.14,42.65,43.09,328300.0,42.8,43.14,42.65,43.09,328300.0
2007-10-08 09:30:00,42.8,43.65,42.8,43.53,319500.0,42.8,43.65,42.8,43.53,319500.0
2007-10-08 10:00:00,43.53,43.75,43.47,43.5,153200.0,43.53,43.75,43.47,43.5,153200.0
2007-10-08 10:30:00,43.51,43.56,43.0,43.01,164200.0,43.51,43.56,43.0,43.01,164200.0
2007-10-08 11:00:00,43.0,43.08,42.8,43.04,156900.0,43.0,43.08,42.8,43.04,156900.0
2007-10-08 11:30:00,43.04,43.05,42.87,42.99,71700.0,43.04,43.05,42.87,42.99,71700.0
2007-10-08 12:00:00,42.98,43.0,42.85,42.86,49100.0,42.98,43.0,42.85,42.86,49100.0
2007-10-08 12:30:00,42.87,43.0,42.82,42.87,143600.0,42.87,43.0,42.82,42.87,143600.0
2007-10-08 13:00:00,42.86,43.02,42.85,43.0,70400.0,42.86,43.02,42.85,43.0,70400.0
2007-10-08 13:30:00,42.99,42.99,42.82,42.94,83800.0,42.99,42.99,42.82,42.94,83800.0
2007-10-08 14:00:00,42.93,42.98,42.79,42.94,70500.0,42.93,42.98,42.79,42.94,70500.0
2007-10-08 14:30:00,42.93,43.15,42.9,43.0,67700.0,42.93,43.15,42.9,43.0,67700.0
2007-10-08 15:00:00,42.99,43.07,42.94,43.04,74300.0,42.99,43.07,42.94,43.04,74300.0
2007-10-08 15:30:00,43.04,43.53,42.98,43.5,223500.0,43.04,43.53,42.98,43.5,223500.0
2007-10-09 09:30:00,42.89,43.3,42.65,42.7,144700.0,42.89,43.3,42.65,42.7,144700.0
2007-10-09 10:00:00,42.69,42.83,42.46,42.71,204500.0,42.69,42.83,42.46,42.71,204500.0
2007-10-09 10:30:00,42.71,42.73,42.45,42.65,139400.0,42.71,42.73,42.45,42.65,139400.0
2007-10-09 11:00:00,42.66,42.79,42.59,42.66,68500.0,42.66,42.79,42.59,42.66,68500.0
2007-10-09 11:30:00,42.66,42.68,42.3,42.49,83700.0,42.66,42.68,42.3,42.49,83700.0
2007-10-09 12:00:00,42.49,42.5,42.38,42.48,66900.0,42.49,42.5,42.38,42.48,66900.0
2007-10-09 12:30:00,42.46,42.48,42.25,42.37,62400.0,42.46,42.48,42.25,42.37,62400.0
2007-10-09 13:00:00,42.37,42.49,42.35,42.41,136600.0,42.37,42.49,42.35,42.41,136600.0
2007-10-09 13:30:00,42.39,42.46,42.36,42.45,86100.0,42.39,42.46,42.36,42.45,86100.0
2007-10-09 14:00:00,42.45,42.6,42.4,42.42,169200.0,42.45,42.6,42.4,42.42,169200.0
2007-10-09 14:30:00,42.44,42.57,42.33,42.57,174900.0,42.44,42.57,42.33,42.57,174900.0
2007-10-09 15:00:00,42.58,42.86,42.5,42.59,182200.0,42.58,42.86,42.5,42.59,182200.0
2007-10-09 15:30:00,42.59,43.1,42.51,42.94,186900.0,42.59,43.1,42.51,42.94,186900.0
2007-10-10 09:30:00,42.48,43.18,42.28,42.42,107800.0,42.48,43.18,42.28,42.42,107800.0
2007-10-10 10:00:00,42.42,42.45,42.12,42.25,111700.0,42.42,42.45,42.12,42.25,111700.0
2007-10-10 10:30:00,42.22,42.67,42.21,42.61,87100.0,42.22,42.67,42.21,42.61,87100.0
2007-10-10 11:00:00,42.58,42.6,42.4,42.46,56000.0,42.58,42.6,42.4,42.46,56000.0
2007-10-10 11:30:00,42.47,42.51,42.22,42.24,80100.0,42.47,42.51,42.22,42.24,80100.0
2007-10-10 12:00:00,42.24,42.33,42.21,42.23,63300.0,42.24,42.33,42.21,42.23,63300.0
2007-10-10 12:30:00,42.25,42.38,42.2,42.31,50500.0,42.25,42.38,42.2,42.31,50500.0
2007-10-10 13:00:00,42.29,42.4,42.13,42.13,73000.0,42.29,42.4,42.13,42.13,73000.0
2007-10-10 13:30:00,42.13,42.13,41.95,42.06,94300.0,42.13,42.13,41.95,42.06,94300.0
2007-10-10 14:00:00,42.06,42.27,42.03,42.27,86900.0,42.06,42.27,42.03,42.27,86900.0
2007-10-10 14:30:00,42.26,42.32,42.11,42.22,69300.0,42.26,42.32,42.11,42.22,69300.0
2007-10-10 15:00:00,42.22,42.4,42.19,42.21,106100.0,42.22,42.4,42.19,42.21,106100.0
2007-10-10 15:30:00,42.21,42.3,42.07,42.15,237000.0,42.21,42.3,42.07,42.15,237000.0
2007-10-11 09:30:00,42.5,42.9,42.4,42.88,110800.0,42.5,42.9,42.4,42.88,110800.0
2007-10-11 10:00:00,42.87,43.0,42.7,42.83,121500.0,42.87,43.0,42.7,42.83,121500.0
2007-10-11 10:30:00,42.83,42.84,42.42,42.7,105000.0,42.83,42.84,42.42,42.7,105000.0
2007-10-11 11:00:00,42.7,42.71,42.29,42.58,48200.0,42.7,42.71,42.29,42.58,48200.0
2007-10-11 11:30:00,42.58,42.76,42.51,42.68,70700.0,42.58,42.76,42.51,42.68,70700.0
2007-10-11 12:00:00,42.68,42.71,42.65,42.7,71700.0,42.68,42.71,42.65,42.7,71700.0
2007-10-11 12:30:00,42.69,42.72,42.66,42.72,43100.0,42.69,42.72,42.66,42.72,43100.0
2007-10-11 13:00:00,42.72,42.73,42.5,42.55,75600.0,42.72,42.73,42.5,42.55,75600.0
2007-10-11 13:30:00,42.53,42.55,42.0,42.02,96100.0,42.53,42.55,42.0,42.02,96100.0
2007-10-11 14:00:00,42.03,42.22,41.06,41.23,198000.0,42.03,42.22,41.06,41.23,198000.0
2007-10-11 14:30:00,41.21,42.0,41.08,41.59,166300.0,41.21,42.0,41.08,41.59,166300.0
2007-10-11 15:00:00,41.58,41.66,41.16,41.26,289300.0,41.58,41.66,41.16,41.26,289300.0
2007-10-11 15:30:00,41.26,41.78,41.21,41.69,365900.0,41.26,41.78,41.21,41.69,365900.0
2007-10-12 09:30:00,41.8,42.27,41.56,42.01,75000.0,41.8,42.27,41.56,42.01,75000.0
2007-10-12 10:00:00,42.01,42.18,41.78,41.98,50600.0,42.01,42.18,41.78,41.98,50600.0
2007-10-12 10:30:00,41.99,42.05,41.66,42.0,62400.0,41.99,42.05,41.66,42.0,62400.0
2007-10-12 11:00:00,42.0,42.13,41.88,42.1,47600.0,42.0,42.13,41.88,42.1,47600.0
2007-10-12 11:30:00,42.1,42.1,41.93,42.01,35600.0,42.1,42.1,41.93,42.01,35600.0
2007-10-12 12:00:00,41.98,42.03,41.9,42.0,37700.0,41.98,42.03,41.9,42.0,37700.0
2007-10-12 12:30:00,42.0,42.03,41.87,42.03,28400.0,42.0,42.03,41.87,42.03,28400.0
2007-10-12 13:00:00,42.03,42.03,41.64,41.7,40800.0,42.03,42.03,41.64,41.7,40800.0
2007-10-12 13:30:00,41.7,41.9,41.63,41.9,48400.0,41.7,41.9,41.63,41.9,48400.0
2007-10-12 14:00:00,41.9,41.97,41.79,41.82,61100.0,41.9,41.97,41.79,41.82,61100.0
2007-10-12 14:30:00,41.82,41.85,41.78,41.78,35000.0,41.82,41.85,41.78,41.78,35000.0
2007-10-12 15:00:00,41.78,41.8,41.6,41.62,54600.0,41.78,41.8,41.6,41.62,54600.0
2007-10-12 15:30:00,41.63,41.69,41.47,41.59,108100.0,41.63,41.69,41.47,41.59,108100.0
2007-10-15 09:30:00,41.55,41.89,41.1,41.13,68700.0,41.55,41.89,41.1,41.13,68700.0
2007-10-15 10:00:00,41.12,41.6,41.1,41.58,66300.0,41.12,41.6,41.1,41.58,66300.0
2007-10-15 10:30:00,41.59,41.61,41.22,41.22,49800.0,41.59,41.61,41.22,41.22,49800.0
2007-10-15 11:00:00,41.2,41.38,40.61,41.23,46200.0,41.2,41.38,40.61,41.23,46200.0
2007-10-15 11:30:00,41.26,41.55,41.24,41.45,48100.0,41.26,41.55,41.24,41.45,48100.0
2007-10-15 12:00:00,41.42,41.51,41.38,41.4,14600.0,41.42,41.51,41.38,41.4,14600.0
2007-10-15 12:30:00,41.35,41.58,41.07,41.21,35900.0,41.35,41.58,41.07,41.21,35900.0
2007-10-15 13:00:00,41.23,41.39,41.22,41.3,40800.0,41.23,41.39,41.22,41.3,40800.0
2007-10-15 13:30:00,41.3,41.4,41.23,41.34,33200.0,41.3,41.4,41.23,41.34,33200.0
2007-10-15 14:00:00,41.35,41.57,41.29,41.55,56600.0,41.35,41.57,41.29,41.55,56600.0
2007-10-15 14:30:00,41.56,41.71,41.53,41.6,54400.0,41.56,41.71,41.53,41.6,54400.0
2007-10-15 15:00:00,41.58,41.7,41.3,41.38,56400.0,41.58,41.7,41.3,41.38,56400.0
2007-10-15 15:30:00,41.37,41.55,41.32,41.5,96700.0,41.37,41.55,41.32,41.5,96700.0
2007-10-16 09:30:00,41.45,41.65,41.18,41.55,58400.0,41.45,41.65,41.18,41.55,58400.0
2007-10-16 10:00:00,41.55,41.6,41.02,41.02,123700.0,41.55,41.6,41.02,41.02,123700.0
2007-10-16 10:30:00,41.01,41.35,40.9,41.35,95300.0,41.01,41.35,40.9,41.35,95300.0
2007-10-16 11:00:00,41.35,41.39,41.24,41.31,61500.0,41.35,41.39,41.24,41.31,61500.0
2007-10-16 11:30:00,41.32,41.43,41.27,41.27,39100.0,41.32,41.43,41.27,41.27,39100.0
2007-10-16 12:00:00,41.33,41.33,40.94,41.08,118800.0,41.33,41.33,40.94,41.08,118800.0
2007-10-16 12:30:00,41.06,41.08,40.93,40.93,56900.0,41.06,41.08,40.93,40.93,56900.0
2007-10-16 13:00:00,40.93,41.02,40.67,40.99,75200.0,40.93,41.02,40.67,40.99,75200.0
2007-10-16 13:30:00,40.97,41.06,40.75,40.87,57400.0,40.97,41.06,40.75,40.87,57400.0
2007-10-16 14:00:00,40.88,40.98,40.75,40.75,56600.0,40.88,40.98,40.75,40.75,56600.0
2007-10-16 14:30:00,40.75,40.84,40.6,40.68,80500.0,40.75,40.84,40.6,40.68,80500.0
2007-10-16 15:00:00,40.67,40.85,40.64,40.68,87200.0,40.67,40.85,40.64,40.68,87200.0
2007-10-16 15:30:00,40.68,40.75,40.48,40.66,189800.0,40.68,40.75,40.48,40.66,189800.0
2007-10-17 09:30:00,41.2,41.2,40.23,40.54,144000.0,41.2,41.2,40.23,40.54,144000.0
2007-10-17 10:00:00,40.54,40.69,40.43,40.65,156400.0,40.54,40.69,40.43,40.65,156400.0
2007-10-17 10:30:00,40.62,40.77,40.55,40.73,61800.0,40.62,40.77,40.55,40.73,61800.0
2007-10-17 11:00:00,40.73,40.82,40.65,40.76,73000.0,40.73,40.82,40.65,40.76,73000.0
2007-10-17 11:30:00,40.77,40.92,40.69,40.92,72400.0,40.77,40.92,40.69,40.92,72400.0
2007-10-17 12:00:00,40.91,40.98,40.81,40.91,47200.0,40.91,40.98,40.81,40.91,47200.0
2007-10-17 12:30:00,40.91,41.05,40.82,40.91,138200.0,40.91,41.05,40.82,40.91,138200.0
2007-10-17 13:00:00,40.86,40.92,40.64,40.82,48000.0,40.86,40.92,40.64,40.82,48000.0
2007-10-17 13:30:00,40.8,40.85,40.6,40.78,96100.0,40.8,40.85,40.6,40.78,96100.0
2007-10-17 14:00:00,40.79,41.0,40.63,40.72,129500.0,40.79,41.0,40.63,40.72,129500.0
2007-10-17 14:30:00,40.72,40.87,40.65,40.87,45900.0,40.72,40.87,40.65,40.87,45900.0
2007-10-17 15:00:00,40.85,41.03,40.81,40.94,112300.0,40.85,41.03,40.81,40.94,112300.0
2007-10-17 15:30:00,40.97,41.11,40.85,41.11,133200.0,40.97,41.11,40.85,41.11,133200.0
2007-10-18 09:30:00,40.8,41.28,40.4,40.47,118700.0,40.8,41.28,40.4,40.47,118700.0
2007-10-18 10:00:00,40.47,40.93,40.47,40.83,159900.0,40.47,40.93,40.47,40.83,159900.0
2007-10-18 10:30:00,40.85,41.39,40.73,41.19,328200.0,40.85,41.39,40.73,41.19,328200.0
2007-10-18 11:00:00,41.19,41.3,40.99,41.16,232500.0,41.19,41.3,40.99,41.16,232500.0
2007-10-18 11:30:00,41.16,41.21,40.98,41.21,142800.0,41.16,41.21,40.98,41.21,142800.0
2007-10-18 12:00:00,41.2,41.93,41.14,41.81,139100.0,41.2,41.93,41.14,41.81,139100.0
2007-10-18 12:30:00,41.78,41.99,41.72,41.98,116300.0,41.78,41.99,41.72,41.98,116300.0
2007-10-18 13:00:00,41.98,42.5,41.98,42.37,146400.0,41.98,42.5,41.98,42.37,146400.0
2007-10-18 13:30:00,42.37,42.72,42.36,42.71,154800.0,42.37,42.72,42.36,42.71,154800.0
2007-10-18 14:00:00,42.72,42.91,42.62,42.74,151200.0,42.72,42.91,42.62,42.74,151200.0
2007-10-18 14:30:00,42.74,43.1,42.71,43.03,183900.0,42.74,43.1,42.71,43.03,183900.0
2007-10-18 15:00:00,43.02,43.24,42.95,43.0,185700.0,43.02,43.24,42.95,43.0,185700.0
2007-10-18 15:30:00,43.0,43.07,42.86,43.07,455400.0,43.0,43.07,42.86,43.07,455400.0
2007-10-19 09:30:00,42.83,43.0,42.28,42.55,238100.0,42.83,43.0,42.28,42.55,238100.0
2007-10-19 10:00:00,42.54,42.65,42.3,42.56,345000.0,42.54,42.65,42.3,42.56,345000.0
2007-10-19 10:30:00,42.56,42.64,42.47,42.5,333200.0,42.56,42.64,42.47,42.5,333200.0
2007-10-19 11:00:00,42.53,42.66,42.49,42.54,112900.0,42.53,42.66,42.49,42.54,112900.0
2007-10-19 11:30:00,42.52,42.7,42.47,42.59,72600.0,42.52,42.7,42.47,42.59,72600.0
2007-10-19 12:00:00,42.58,42.79,42.53,42.61,41300.0,42.58,42.79,42.53,42.61,41300.0
2007-10-19 12:30:00,42.61,42.8,42.61,42.7,38900.0,42.61,42.8,42.61,42.7,38900.0
2007-10-19 13:00:00,42.69,42.78,42.48,42.7,68300.0,42.69,42.78,42.48,42.7,68300.0
2007-10-19 13:30:00,42.65,42.88,42.64,42.73,67900.0,42.65,42.88,42.64,42.73,67900.0
2007-10-19 14:00:00,42.72,42.81,42.61,42.7,206300.0,42.72,42.81,42.61,42.7,206300.0
2007-10-19 14:30:00,42.7,42.79,42.63,42.7,201400.0,42.7,42.79,42.63,42.7,201400.0
2007-10-19 15:00:00,42.71,42.77,42.55,42.68,207300.0,42.71,42.77,42.55,42.68,207300.0
2007-10-19 15:30:00,42.68,42.7,42.49,42.6,493100.0,42.68,42.7,42.49,42.6,493100.0
2007-10-22 09:30:00,42.85,42.85,41.78,42.06,177500.0,42.85,42.85,41.78,42.06,177500.0
2007-10-22 10:00:00,42.1,42.22,41.85,42.01,111200.0,42.1,42.22,41.85,42.01,111200.0
2007-10-22 10:30:00,42.0,42.25,41.7,41.78,72900.0,42.0,42.25,41.7,41.78,72900.0
2007-10-22 11:00:00,41.76,42.15,41.59,42.14,87200.0,41.76,42.15,41.59,42.14,87200.0
2007-10-22 11:30:00,42.15,42.25,42.09,42.25,47200.0,42.15,42.25,42.09,42.25,47200.0
2007-10-22 12:00:00,42.24,42.25,41.96,42.11,43800.0,42.24,42.25,41.96,42.11,43800.0
2007-10-22 12:30:00,42.09,42.52,42.06,42.47,65500.0,42.09,42.52,42.06,42.47,65500.0
2007-10-22 13:00:00,42.47,42.58,42.33,42.43,45500.0,42.47,42.58,42.33,42.43,45500.0
2007-10-22 13:30:00,42.46,42.71,42.42,42.44,50300.0,42.46,42.71,42.42,42.44,50300.0
2007-10-22 14:00:00,42.44,42.48,42.15,42.35,62400.0,42.44,42.48,42.15,42.35,62400.0
2007-10-22 14:30:00,42.34,42.43,42.22,42.33,32700.0,42.34,42.43,42.22,42.33,32700.0
2007-10-22 15:00:00,42.33,42.64,42.18,42.57,111100.0,42.33,42.64,42.18,42.57,111100.0
2007-10-22 15:30:00,42.57,42.97,42.5,42.91,156400.0,42.57,42.97,42.5,42.91,156400.0
2007-10-23 09:30:00,43.11,43.49,42.82,42.88,95900.0,43.11,43.49,42.82,42.88,95900.0
2007-10-23 10:00:00,42.94,43.16,42.9,43.0,75800.0,42.94,43.16,42.9,43.0,75800.0
2007-10-23 10:30:00,43.0,43.1,42.95,43.07,61700.0,43.0,43.1,42.95,43.07,61700.0
2007-10-23 11:00:00,43.07,43.26,42.96,43.15,86500.0,43.07,43.26,42.96,43.15,86500.0
2007-10-23 11:30:00,43.15,43.24,42.96,43.01,50200.0,43.15,43.24,42.96,43.01,50200.0
2007-10-23 12:00:00,43.03,43.22,42.98,43.22,91100.0,43.03,43.22,42.98,43.22,91100.0
2007-10-23 12:30:00,43.22,43.23,43.08,43.14,55500.0,43.22,43.23,43.08,43.14,55500.0
2007-10-23 13:00:00,43.11,43.63,43.11,43.53,70300.0,43.11,43.63,43.11,43.53,70300.0
2007-10-23 13:30:00,43.52,43.88,43.52,43.74,89900.0,43.52,43.88,43.52,43.74,89900.0
2007-10-23 14:00:00,43.73,43.98,43.72,43.89,64300.0,43.73,43.98,43.72,43.89,64300.0
2007-10-23 14:30:00,43.89,43.97,43.76,43.91,100300.0,43.89,43.97,43.76,43.91,100300.0
2007-10-23 15:00:00,43.86,44.55,43.86,44.42,217100.0,43.86,44.55,43.86,44.42,217100.0
2007-10-23 15:30:00,44.41,44.47,44.19,44.27,195900.0,44.41,44.47,44.19,44.27,195900.0
2007-10-24 09:30:00,42.78,43.06,41.6,42.0,483800.0,42.78,43.06,41.6,42.0,483800.0
2007-10-24 10:00:00,41.94,42.0,41.03,41.58,503300.0,41.94,42.0,41.03,41.58,503300.0
2007-10-24 10:30:00,41.59,41.81,41.1,41.2,314600.0,41.59,41.81,41.1,41.2,314600.0
2007-10-24 11:00:00,41.15,41.16,39.54,39.86,319100.0,41.15,41.16,39.54,39.86,319100.0
2007-10-24 11:30:00,39.96,40.95,39.8,40.53,370500.0,39.96,40.95,39.8,40.53,370500.0
2007-10-24 12:00:00,40.52,41.03,40.43,40.8,144000.0,40.52,41.03,40.43,40.8,144000.0
2007-10-24 12:30:00,40.8,41.1,40.8,41.0,159200.0,40.8,41.1,40.8,41.0,159200.0
2007-10-24 13:00:00,41.0,41.13,40.5,40.87,313200.0,41.0,41.13,40.5,40.87,313200.0
2007-10-24 13:30:00,40.91,40.91,40.09,40.11,238600.0,40.91,40.91,40.09,40.11,238600.0
2007-10-24 14:00:00,40.11,40.24,39.41,39.84,438100.0,40.11,40.24,39.41,39.84,438100.0
2007-10-24 14:30:00,39.86,40.45,39.83,40.01,390700.0,39.86,40.45,39.83,40.01,390700.0
2007-10-24 15:00:00,40.01,40.88,39.96,40.8,296800.0,40.01,40.88,39.96,40.8,296800.0
2007-10-24 15:30:00,40.8,40.93,40.17,40.47,482700.0,40.8,40.93,40.17,40.47,482700.0
2007-10-25 09:30:00,36.12,38.0,35.75,36.44,1920200.0,36.12,38.0,35.75,36.44,1920200.0
2007-10-25 10:00:00,36.44,37.0,36.03,36.56,859900.0,36.44,37.0,36.03,36.56,859900.0
2007-10-25 10:30:00,36.56,36.7,35.76,35.9,625200.0,36.56,36.7,35.76,35.9,625200.0
2007-10-25 11:00:00,35.89,36.0,35.2,35.35,481200.0,35.89,36.0,35.2,35.35,481200.0
2007-10-25 11:30:00,35.36,35.5,34.34,34.39,552500.0,35.36,35.5,34.34,34.39,552500.0
2007-10-25 12:00:00,34.35,35.6,33.98,35.44,448000.0,34.35,35.6,33.98,35.44,448000.0
2007-10-25 12:30:00,35.44,35.6,34.83,35.56,312000.0,35.44,35.6,34.83,35.56,312000.0
2007-10-25 13:00:00,35.56,35.64,35.18,35.49,293400.0,35.56,35.64,35.18,35.49,293400.0
2007-10-25 13:30:00,35.47,35.6,34.56,34.56,284700.0,35.47,35.6,34.56,34.56,284700.0
2007-10-25 14:00:00,34.54,35.3,34.45,35.08,266000.0,34.54,35.3,34.45,35.08,266000.0
2007-10-25 14:30:00,35.09,35.8,34.78,35.57,266700.0,35.09,35.8,34.78,35.57,266700.0
2007-10-25 15:00:00,35.58,35.69,34.73,34.8,227500.0,35.58,35.69,34.73,34.8,227500.0
2007-10-25 15:30:00,34.79,34.92,34.09,34.2,561500.0,34.79,34.92,34.09,34.2,561500.0
2007-10-26 09:30:00,34.75,35.08,34.19,34.64,617700.0,34.75,35.08,34.19,34.64,617700.0
2007-10-26 10:00:00,34.62,35.82,34.59,35.82,681700.0,34.62,35.82,34.59,35.82,681700.0
2007-10-26 10:30:00,35.82,35.95,35.5,35.51,449700.0,35.82,35.95,35.5,35.51,449700.0
2007-10-26 11:00:00,35.51,35.7,35.4,35.55,288100.0,35.51,35.7,35.4,35.55,288100.0
2007-10-26 11:30:00,35.56,35.65,35.0,35.0,410600.0,35.56,35.65,35.0,35.0,410600.0
2007-10-26 12:00:00,35.0,35.05,35.0,35.01,225200.0,35.0,35.05,35.0,35.01,225200.0
2007-10-26 12:30:00,35.01,35.11,34.72,34.81,231600.0,35.01,35.11,34.72,34.81,231600.0
2007-10-26 13:00:00,34.85,34.85,34.44,34.55,225100.0,34.85,34.85,34.44,34.55,225100.0
2007-10-26 13:30:00,34.55,34.65,34.52,34.53,197700.0,34.55,34.65,34.52,34.53,197700.0
2007-10-26 14:00:00,34.55,34.73,34.38,34.48,253400.0,34.55,34.73,34.38,34.48,253400.0
2007-10-26 14:30:00,34.5,34.61,34.39,34.4,290400.0,34.5,34.61,34.39,34.4,290400.0
2007-10-26 15:00:00,34.39,34.45,33.95,34.13,228700.0,34.39,34.45,33.95,34.13,228700.0
2007-10-26 15:30:00,34.15,34.38,34.07,34.27,336400.0,34.15,34.38,34.07,34.27,336400.0
2007-10-29 09:30:00,34.28,34.64,34.2,34.31,309800.0,34.28,34.64,34.2,34.31,309800.0
2007-10-29 10:00:00,34.3,34.45,34.15,34.21,226000.0,34.3,34.45,34.15,34.21,226000.0
2007-10-29 10:30:00,34.22,34.28,33.81,33.91,312400.0,34.22,34.28,33.81,33.91,312400.0
2007-10-29 11:00:00,33.87,34.25,33.87,33.95,252900.0,33.87,34.25,33.87,33.95,252900.0
2007-10-29 11:30:00,33.95,34.08,33.83,33.86,165500.0,33.95,34.08,33.83,33.86,165500.0
2007-10-29 12:00:00,33.86,34.04,33.71,34.01,149700.0,33.86,34.04,33.71,34.01,149700.0
2007-10-29 12:30:00,34.01,34.02,33.89,33.92,143400.0,34.01,34.02,33.89,33.92,143400.0
2007-10-29 13:00:00,33.92,33.94,33.86,33.87,133900.0,33.92,33.94,33.86,33.87,133900.0
2007-10-29 13:30:00,33.86,34.07,33.86,34.06,167800.0,33.86,34.07,33.86,34.06,167800.0
2007-10-29 14:00:00,34.07,34.11,33.86,33.99,91000.0,34.07,34.11,33.86,33.99,91000.0
2007-10-29 14:30:00,33.98,34.2,33.93,34.17,149700.0,33.98,34.2,33.93,34.17,149700.0
2007-10-29 15:00:00,34.17,34.44,34.15,34.4,197700.0,34.17,34.44,34.15,34.4,197700.0
2007-10-29 15:30:00,34.4,34.45,34.07,34.45,406000.0,34.4,34.45,34.07,34.45,406000.0
2007-10-30 09:30:00,33.68,34.16,33.33,33.77,346900.0,33.68,34.16,33.33,33.77,346900.0
2007-10-30 10:00:00,33.77,33.98,33.56,33.59,168800.0,33.77,33.98,33.56,33.59,168800.0
2007-10-30 10:30:00,33.59,33.7,33.45,33.55,161100.0,33.59,33.7,33.45,33.55,161100.0
2007-10-30 11:00:00,33.57,33.59,33.35,33.5,122100.0,33.57,33.59,33.35,33.5,122100.0
2007-10-30 11:30:00,33.5,33.55,33.31,33.46,117200.0,33.5,33.55,33.31,33.46,117200.0
2007-10-30 12:00:00,33.46,33.5,33.23,33.27,145600.0,33.46,33.5,33.23,33.27,145600.0
2007-10-30 12:30:00,33.28,33.44,33.23,33.29,203600.0,33.28,33.44,33.23,33.29,203600.0
2007-10-30 13:00:00,33.31,33.36,32.94,33.0,273700.0,33.31,33.36,32.94,33.0,273700.0
2007-10-30 13:30:00,33.0,33.4,33.0,33.28,164800.0,33.0,33.4,33.0,33.28,164800.0
2007-10-30 14:00:00,33.28,33.29,33.06,33.06,118600.0,33.28,33.29,33.06,33.06,118600.0
2007-10-30 14:30:00,33.08,33.18,33.01,33.18,105400.0,33.08,33.18,33.01,33.18,105400.0
2007-10-30 15:00:00,33.18,33.45,33.13,33.36,236900.0,33.18,33.45,33.13,33.36,236900.0
2007-10-30 15:30:00,33.36,33.66,33.24,33.65,341300.0,33.36,33.66,33.24,33.65,341300.0
2007-10-31 09:30:00,34.63,35.5,34.09,34.75,721600.0,34.63,35.5,34.09,34.75,721600.0
2007-10-31 10:00:00,34.75,34.88,34.25,34.4,268300.0,34.75,34.88,34.25,34.4,268300.0
2007-10-31 10:30:00,34.41,34.9,34.41,34.87,274800.0,34.41,34.9,34.41,34.87,274800.0
2007-10-31 11:00:00,34.89,34.89,34.32,34.64,156000.0,34.89,34.89,34.32,34.64,156000.0
2007-10-31 11:30:00,34.64,34.95,34.49,34.9,248700.0,34.64,34.95,34.49,34.9,248700.0
2007-10-31 12:00:00,34.9,35.68,34.8,35.66,453100.0,34.9,35.68,34.8,35.66,453100.0
2007-10-31 12:30:00,35.66,35.84,35.58,35.8,184600.0,35.66,35.84,35.58,35.8,184600.0
2007-10-31 13:00:00,35.78,35.79,35.45,35.63,97100.0,35.78,35.79,35.45,35.63,97100.0
2007-10-31 13:30:00,35.63,35.63,35.28,35.35,106100.0,35.63,35.63,35.28,35.35,106100.0
2007-10-31 14:00:00,35.35,35.39,34.54,35.12,431000.0,35.35,35.39,34.54,35.12,431000.0
2007-10-31 14:30:00,35.16,35.99,35.11,35.93,429100.0,35.16,35.99,35.11,35.93,429100.0
2007-10-31 15:00:00,35.93,36.0,35.29,35.46,264700.0,35.93,36.0,35.29,35.46,264700.0
2007-10-31 15:30:00,35.46,36.04,35.4,36.03,360600.0,35.46,36.04,35.4,36.03,360600.0
2007-11-01 09:30:00,36.75,37.19,35.51,36.52,452600.0,36.75,37.19,35.51,36.52,452600.0
2007-11-01 10:00:00,36.53,37.11,36.52,36.85,594700.0,36.53,37.11,36.52,36.85,594700.0
2007-11-01 10:30:00,36.84,36.85,36.51,36.59,255300.0,36.84,36.85,36.51,36.59,255300.0
2007-11-01 11:00:00,36.59,37.01,36.45,36.9,236300.0,36.59,37.01,36.45,36.9,236300.0
2007-11-01 11:30:00,36.89,37.24,36.79,37.24,114700.0,36.89,37.24,36.79,37.24,114700.0
2007-11-01 12:00:00,37.23,37.75,37.07,37.72,248000.0,37.23,37.75,37.07,37.72,248000.0
2007-11-01 12:30:00,37.7,37.73,37.1,37.22,179700.0,37.7,37.73,37.1,37.22,179700.0
2007-11-01 13:00:00,37.19,37.35,37.0,37.27,125600.0,37.19,37.35,37.0,37.27,125600.0
2007-11-01 13:30:00,37.26,37.26,36.61,36.74,212200.0,37.26,37.26,36.61,36.74,212200.0
2007-11-01 14:00:00,36.73,36.91,36.61,36.61,132300.0,36.73,36.91,36.61,36.61,132300.0
2007-11-01 14:30:00,36.61,36.74,36.3,36.71,184900.0,36.61,36.74,36.3,36.71,184900.0
2007-11-01 15:00:00,36.69,36.7,36.28,36.42,138600.0,36.69,36.7,36.28,36.42,138600.0
2007-11-01 15:30:00,36.43,36.92,36.42,36.8,471800.0,36.43,36.92,36.42,36.8,471800.0
2007-11-02 09:30:00,37.54,37.67,36.22,36.41,261900.0,37.54,37.67,36.22,36.41,261900.0
2007-11-02 10:00:00,36.42,36.84,36.18,36.78,161700.0,36.42,36.84,36.18,36.78,161700.0
2007-11-02 10:30:00,36.76,36.81,36.39,36.45,103500.0,36.76,36.81,36.39,36.45,103500.0
2007-11-02 11:00:00,36.44,36.5,35.97,36.01,117300.0,36.44,36.5,35.97,36.01,117300.0
2007-11-02 11:30:00,35.99,36.07,35.52,35.95,151600.0,35.99,36.07,35.52,35.95,151600.0
2007-11-02 12:00:00,35.93,35.94,35.49,35.49,102400.0,35.93,35.94,35.49,35.49,102400.0
2007-11-02 12:30:00,35.5,36.23,35.47,36.17,271500.0,35.5,36.23,35.47,36.17,271500.0
2007-11-02 13:00:00,36.18,36.38,36.0,36.15,104700.0,36.18,36.38,36.0,36.15,104700.0
2007-11-02 13:30:00,36.16,36.43,35.85,36.41,157100.0,36.16,36.43,35.85,36.41,157100.0
2007-11-02 14:00:00,36.44,36.45,36.14,36.23,145300.0,36.44,36.45,36.14,36.23,145300.0
2007-11-02 14:30:00,36.23,36.39,36.1,36.19,142800.0,36.23,36.39,36.1,36.19,142800.0
2007-11-02 15:00:00,36.18,36.71,36.17,36.65,203300.0,36.18,36.71,36.17,36.65,203300.0
2007-11-02 15:30:00,36.65,37.03,36.49,36.8,425500.0,36.65,37.03,36.49,36.8,425500.0
2007-11-05 09:30:00,36.38,36.83,36.14,36.7,249600.0,36.38,36.83,36.14,36.7,249600.0
2007-11-05 10:00:00,36.72,37.2,36.5,37.06,150100.0,36.72,37.2,36.5,37.06,150100.0
2007-11-05 10:30:00,37.06,37.84,37.06,37.63,195400.0,37.06,37.84,37.06,37.63,195400.0
2007-11-05 11:00:00,37.64,38.12,37.62,37.87,216000.0,37.64,38.12,37.62,37.87,216000.0
2007-11-05 11:30:00,37.87,38.1,37.81,38.01,157000.0,37.87,38.1,37.81,38.01,157000.0
2007-11-05 12:00:00,38.0,38.04,37.57,37.83,118300.0,38.0,38.04,37.57,37.83,118300.0
2007-11-05 12:30:00,37.82,37.85,37.72,37.74,66400.0,37.82,37.85,37.72,37.74,66400.0
2007-11-05 13:00:00,37.76,37.89,37.49,37.59,80600.0,37.76,37.89,37.49,37.59,80600.0
2007-11-05 13:30:00,37.61,37.7,37.24,37.31,135600.0,37.61,37.7,37.24,37.31,135600.0
2007-11-05 14:00:00,37.3,37.66,37.28,37.53,112400.0,37.3,37.66,37.28,37.53,112400.0
2007-11-05 14:30:00,37.5,37.61,37.3,37.35,124200.0,37.5,37.61,37.3,37.35,124200.0
2007-11-05 15:00:00,37.36,38.15,37.35,38.0,219300.0,37.36,38.15,37.35,38.0,219300.0
2007-11-05 15:30:00,38.0,38.31,37.85,38.1,254400.0,38.0,38.31,37.85,38.1,254400.0
2007-11-06 09:30:00,38.6,38.81,37.97,38.12,150400.0,38.6,38.81,37.97,38.12,150400.0
2007-11-06 10:00:00,38.12,38.23,37.67,37.83,128200.0,38.12,38.23,37.67,37.83,128200.0
2007-11-06 10:30:00,37.81,37.87,37.51,37.67,91500.0,37.81,37.87,37.51,37.67,91500.0
2007-11-06 11:00:00,37.68,37.69,37.51,37.53,127800.0,37.68,37.69,37.51,37.53,127800.0
2007-11-06 11:30:00,37.52,37.56,37.44,37.45,120300.0,37.52,37.56,37.44,37.45,120300.0
2007-11-06 12:00:00,37.46,37.53,37.36,37.49,103300.0,37.46,37.53,37.36,37.49,103300.0
2007-11-06 12:30:00,37.49,37.54,37.38,37.42,106500.0,37.49,37.54,37.38,37.42,106500.0
2007-11-06 13:00:00,37.42,37.5,37.39,37.41,123700.0,37.42,37.5,37.39,37.41,123700.0
2007-11-06 13:30:00,37.41,37.46,37.37,37.43,96700.0,37.41,37.46,37.37,37.43,96700.0
2007-11-06 14:00:00,37.43,37.69,37.36,37.65,165100.0,37.43,37.69,37.36,37.65,165100.0
2007-11-06 14:30:00,37.65,37.69,37.48,37.55,81600.0,37.65,37.69,37.48,37.55,81600.0
2007-11-06 15:00:00,37.57,37.76,37.54,37.75,121000.0,37.57,37.76,37.54,37.75,121000.0
2007-11-06 15:30:00,37.74,37.89,37.65,37.8,167000.0,37.74,37.89,37.65,37.8,167000.0
2007-11-07 09:30:00,37.35,37.5,36.97,37.04,105700.0,37.35,37.5,36.97,37.04,105700.0
2007-11-07 10:00:00,37.03,37.05,36.55,36.55,162800.0,37.03,37.05,36.55,36.55,162800.0
2007-11-07 10:30:00,36.57,36.58,36.17,36.48,129500.0,36.57,36.58,36.17,36.48,129500.0
2007-11-07 11:00:00,36.47,36.5,36.3,36.45,143300.0,36.47,36.5,36.3,36.45,143300.0
2007-11-07 11:30:00,36.45,36.75,36.42,36.74,122700.0,36.45,36.75,36.42,36.74,122700.0
2007-11-07 12:00:00,36.74,36.77,36.51,36.59,87000.0,36.74,36.77,36.51,36.59,87000.0
2007-11-07 12:30:00,36.6,36.62,35.91,36.01,170800.0,36.6,36.62,35.91,36.01,170800.0
2007-11-07 13:00:00,36.01,36.13,35.78,35.95,123600.0,36.01,36.13,35.78,35.95,123600.0
2007-11-07 13:30:00,35.95,36.24,35.95,36.12,122200.0,35.95,36.24,35.95,36.12,122200.0
2007-11-07 14:00:00,36.1,36.18,36.01,36.14,156200.0,36.1,36.18,36.01,36.14,156200.0
2007-11-07 14:30:00,36.14,36.18,35.96,36.13,111600.0,36.14,36.18,35.96,36.13,111600.0
2007-11-07 15:00:00,36.13,36.16,35.94,36.0,91900.0,36.13,36.16,35.94,36.0,91900.0
2007-11-07 15:30:00,35.98,36.13,35.65,35.68,293300.0,35.98,36.13,35.65,35.68,293300.0
2007-11-08 09:30:00,34.19,34.8,34.04,34.31,395800.0,34.19,34.8,34.04,34.31,395800.0
2007-11-08 10:00:00,34.34,34.34,33.75,34.12,248800.0,34.34,34.34,33.75,34.12,248800.0
2007-11-08 10:30:00,34.09,34.41,33.98,33.99,143700.0,34.09,34.41,33.98,33.99,143700.0
2007-11-08 11:00:00,33.98,34.31,33.88,34.26,333000.0,33.98,34.31,33.88,34.26,333000.0
2007-11-08 11:30:00,34.28,34.36,33.99,34.01,204400.0,34.28,34.36,33.99,34.01,204400.0
2007-11-08 12:00:00,34.01,34.04,33.85,33.9,177800.0,34.01,34.04,33.85,33.9,177800.0
2007-11-08 12:30:00,33.93,34.0,33.14,33.39,210100.0,33.93,34.0,33.14,33.39,210100.0
2007-11-08 13:00:00,33.41,33.54,33.17,33.36,247000.0,33.41,33.54,33.17,33.36,247000.0
2007-11-08 13:30:00,33.36,33.41,33.08,33.36,164000.0,33.36,33.41,33.08,33.36,164000.0
2007-11-08 14:00:00,33.39,33.53,33.12,33.25,135600.0,33.39,33.53,33.12,33.25,135600.0
2007-11-08 14:30:00,33.25,33.62,33.2,33.53,118000.0,33.25,33.62,33.2,33.53,118000.0
2007-11-08 15:00:00,33.56,34.83,33.45,34.78,913700.0,33.56,34.83,33.45,34.78,913700.0
2007-11-08 15:30:00,34.81,34.85,34.38,34.71,421800.0,34.81,34.85,34.38,34.71,421800.0
2007-11-09 09:30:00,34.39,34.7,33.59,34.27,621800.0,34.39,34.7,33.59,34.27,621800.0
2007-11-09 10:00:00,34.28,35.35,34.26,34.56,221300.0,34.28,35.35,34.26,34.56,221300.0
2007-11-09 10:30:00,34.56,34.65,33.72,34.04,254400.0,34.56,34.65,33.72,34.04,254400.0
2007-11-09 11:00:00,34.03,34.15,33.82,33.9,171800.0,34.03,34.15,33.82,33.9,171800.0
2007-11-09 11:30:00,33.9,34.0,33.6,33.85,152400.0,33.9,34.0,33.6,33.85,152400.0
2007-11-09 12:00:00,33.85,33.9,33.65,33.81,98800.0,33.85,33.9,33.65,33.81,98800.0
2007-11-09 12:30:00,33.82,34.14,33.61,33.72,115500.0,33.82,34.14,33.61,33.72,115500.0
2007-11-09 13:00:00,33.72,33.83,33.56,33.75,76000.0,33.72,33.83,33.56,33.75,76000.0
2007-11-09 13:30:00,33.77,33.81,33.47,33.47,114400.0,33.77,33.81,33.47,33.47,114400.0
2007-11-09 14:00:00,33.47,33.66,33.39,33.52,185000.0,33.47,33.66,33.39,33.52,185000.0
2007-11-09 14:30:00,33.54,33.6,33.37,33.48,142300.0,33.54,33.6,33.37,33.48,142300.0
2007-11-09 15:00:00,33.49,33.57,33.13,33.46,197400.0,33.49,33.57,33.13,33.46,197400.0
2007-11-09 15:30:00,33.47,33.47,32.86,32.89,358800.0,33.47,33.47,32.86,32.89,358800.0
2007-11-12 09:30:00,32.79,33.54,32.55,33.27,124300.0,32.79,33.54,32.55,33.27,124300.0
2007-11-12 10:00:00,33.27,33.33,32.9,33.31,82800.0,33.27,33.33,32.9,33.31,82800.0
2007-11-12 10:30:00,33.35,33.71,33.11,33.18,84600.0,33.35,33.71,33.11,33.18,84600.0
2007-11-12 11:00:00,33.19,33.25,32.91,33.15,119400.0,33.19,33.25,32.91,33.15,119400.0
2007-11-12 11:30:00,33.2,33.22,32.77,32.83,97400.0,33.2,33.22,32.77,32.83,97400.0
2007-11-12 12:00:00,32.83,32.98,32.55,32.93,245000.0,32.83,32.98,32.55,32.93,245000.0
2007-11-12 12:30:00,32.92,33.01,32.79,32.79,84200.0,32.92,33.01,32.79,32.79,84200.0
2007-11-12 13:00:00,32.8,32.8,32.57,32.72,65000.0,32.8,32.8,32.57,32.72,65000.0
2007-11-12 13:30:00,32.71,32.71,31.98,32.05,160100.0,32.71,32.71,31.98,32.05,160100.0
2007-11-12 14:00:00,32.06,32.24,31.71,32.04,226100.0,32.06,32.24,31.71,32.04,226100.0
2007-11-12 14:30:00,32.04,32.09,31.88,32.0,141100.0,32.04,32.09,31.88,32.0,141100.0
2007-11-12 15:00:00,31.97,31.99,31.47,31.48,264000.0,31.97,31.99,31.47,31.48,264000.0
2007-11-12 15:30:00,31.46,31.73,31.17,31.17,554300.0,31.46,31.73,31.17,31.17,554300.0
2007-11-13 09:30:00,31.5,31.77,30.06,30.19,388200.0,31.5,31.77,30.06,30.19,388200.0
2007-11-13 10:00:00,30.14,30.6,30.11,30.53,230700.0,30.14,30.6,30.11,30.53,230700.0
2007-11-13 10:30:00,30.53,30.71,30.33,30.7,254300.0,30.53,30.71,30.33,30.7,254300.0
2007-11-13 11:00:00,30.7,30.99,30.66,30.92,176300.0,30.7,30.99,30.66,30.92,176300.0
2007-11-13 11:30:00,30.92,31.08,30.8,30.85,170400.0,30.92,31.08,30.8,30.85,170400.0
2007-11-13 12:00:00,30.82,31.05,30.81,30.98,108400.0,30.82,31.05,30.81,30.98,108400.0
2007-11-13 12:30:00,30.99,31.03,30.95,31.0,152900.0,30.99,31.03,30.95,31.0,152900.0
2007-11-13 13:00:00,31.0,31.0,30.89,30.99,138800.0,31.0,31.0,30.89,30.99,138800.0
2007-11-13 13:30:00,30.99,31.25,30.99,31.16,139900.0,30.99,31.25,30.99,31.16,139900.0
2007-11-13 14:00:00,31.16,31.74,31.13,31.67,294800.0,31.16,31.74,31.13,31.67,294800.0
2007-11-13 14:30:00,31.67,31.97,31.55,31.9,231600.0,31.67,31.97,31.55,31.9,231600.0
2007-11-13 15:00:00,31.92,32.15,31.89,32.06,190500.0,31.92,32.15,31.89,32.06,190500.0
2007-11-13 15:30:00,32.06,32.06,31.7,31.73,273000.0,32.06,32.06,31.7,31.73,273000.0
2007-11-14 09:30:00,32.18,32.48,31.63,31.88,251600.0,32.18,32.48,31.63,31.88,251600.0
2007-11-14 10:00:00,31.91,32.0,31.74,31.9,82900.0,31.91,32.0,31.74,31.9,82900.0
2007-11-14 10:30:00,31.89,31.89,31.46,31.51,112700.0,31.89,31.89,31.46,31.51,112700.0
2007-11-14 11:00:00,31.52,31.59,31.23,31.43,60400.0,31.52,31.59,31.23,31.43,60400.0
2007-11-14 11:30:00,31.44,31.65,31.34,31.44,131600.0,31.44,31.65,31.34,31.44,131600.0
2007-11-14 12:00:00,31.46,31.56,31.3,31.52,97800.0,31.46,31.56,31.3,31.52,97800.0
2007-11-14 12:30:00,31.51,31.58,31.39,31.5,60500.0,31.51,31.58,31.39,31.5,60500.0
2007-11-14 13:00:00,31.5,31.77,31.5,31.69,76500.0,31.5,31.77,31.5,31.69,76500.0
2007-11-14 13:30:00,31.69,31.73,31.41,31.41,57300.0,31.69,31.73,31.41,31.41,57300.0
2007-11-14 14:00:00,31.41,31.49,31.27,31.37,61400.0,31.41,31.49,31.27,31.37,61400.0
2007-11-14 14:30:00,31.34,31.46,31.22,31.22,90000.0,31.34,31.46,31.22,31.22,90000.0
2007-11-14 15:00:00,31.22,31.34,31.1,31.2,153700.0,31.22,31.34,31.1,31.2,153700.0
2007-11-14 15:30:00,31.22,31.22,30.67,30.97,354900.0,31.22,31.22,30.67,30.97,354900.0
2007-11-15 09:30:00,30.77,30.98,29.59,29.87,266400.0,30.77,30.98,29.59,29.87,266400.0
2007-11-15 10:00:00,29.89,30.36,29.73,30.09,162000.0,29.89,30.36,29.73,30.09,162000.0
2007-11-15 10:30:00,30.09,30.15,29.75,29.89,133200.0,30.09,30.15,29.75,29.89,133200.0
2007-11-15 11:00:00,29.9,30.03,29.79,29.89,120800.0,29.9,30.03,29.79,29.89,120800.0
2007-11-15 11:30:00,29.89,29.93,29.64,29.65,107600.0,29.89,29.93,29.64,29.65,107600.0
2007-11-15 12:00:00,29.68,29.85,29.66,29.67,72700.0,29.68,29.85,29.66,29.67,72700.0
2007-11-15 12:30:00,29.66,29.82,29.54,29.77,130100.0,29.66,29.82,29.54,29.77,130100.0
2007-11-15 13:00:00,29.76,30.0,29.74,29.93,169000.0,29.76,30.0,29.74,29.93,169000.0
2007-11-15 13:30:00,29.93,30.06,29.84,29.93,410000.0,29.93,30.06,29.84,29.93,410000.0
2007-11-15 14:00:00,29.92,29.92,29.81,29.9,112500.0,29.92,29.92,29.81,29.9,112500.0
2007-11-15 14:30:00,29.9,29.9,29.69,29.69,203300.0,29.9,29.9,29.69,29.69,203300.0
2007-11-15 15:00:00,29.69,29.9,29.55,29.85,138300.0,29.69,29.9,29.55,29.85,138300.0
2007-11-15 15:30:00,29.88,29.88,29.51,29.75,238300.0,29.88,29.88,29.51,29.75,238300.0
2007-11-16 09:30:00,30.0,30.0,29.26,29.29,113200.0,30.0,30.0,29.26,29.29,113200.0
2007-11-16 10:00:00,29.29,29.46,29.09,29.21,104800.0,29.29,29.46,29.09,29.21,104800.0
2007-11-16 10:30:00,29.19,29.87,29.19,29.72,79500.0,29.19,29.87,29.19,29.72,79500.0
2007-11-16 11:00:00,29.73,29.8,29.6,29.67,79600.0,29.73,29.8,29.6,29.67,79600.0
2007-11-16 11:30:00,29.68,29.78,29.57,29.72,76300.0,29.68,29.78,29.57,29.72,76300.0
2007-11-16 12:00:00,29.73,29.87,29.64,29.76,57300.0,29.73,29.87,29.64,29.76,57300.0
2007-11-16 12:30:00,29.76,29.77,29.5,29.56,45300.0,29.76,29.77,29.5,29.56,45300.0
2007-11-16 13:00:00,29.57,29.69,29.41,29.54,39500.0,29.57,29.69,29.41,29.54,39500.0
2007-11-16 13:30:00,29.53,29.74,29.45,29.73,40100.0,29.53,29.74,29.45,29.73,40100.0
2007-11-16 14:00:00,29.73,29.74,29.29,29.5,69600.0,29.73,29.74,29.29,29.5,69600.0
2007-11-16 14:30:00,29.5,29.58,29.2,29.55,84800.0,29.5,29.58,29.2,29.55,84800.0
2007-11-16 15:00:00,29.57,29.64,29.43,29.55,82700.0,29.57,29.64,29.43,29.55,82700.0
2007-11-16 15:30:00,29.55,29.87,29.43,29.7,210100.0,29.55,29.87,29.43,29.7,210100.0
2007-11-19 09:30:00,29.46,30.18,29.31,30.12,182100.0,29.46,30.18,29.31,30.12,182100.0
2007-11-19 10:00:00,30.13,30.27,29.78,29.86,109400.0,30.13,30.27,29.78,29.86,109400.0
2007-11-19 10:30:00,29.85,29.92,29.44,29.53,87700.0,29.85,29.92,29.44,29.53,87700.0
2007-11-19 11:00:00,29.51,29.65,29.15,29.15,91900.0,29.51,29.65,29.15,29.15,91900.0
2007-11-19 11:30:00,29.14,29.29,29.12,29.15,67200.0,29.14,29.29,29.12,29.15,67200.0
2007-11-19 12:00:00,29.13,29.3,29.12,29.25,34700.0,29.13,29.3,29.12,29.25,34700.0
2007-11-19 12:30:00,29.25,29.25,29.0,29.05,66100.0,29.25,29.25,29.0,29.05,66100.0
2007-11-19 13:00:00,29.07,29.1,28.85,29.1,86600.0,29.07,29.1,28.85,29.1,86600.0
2007-11-19 13:30:00,29.09,29.18,28.79,28.84,53000.0,29.09,29.18,28.79,28.84,53000.0
2007-11-19 14:00:00,28.82,29.08,28.77,29.0,174600.0,28.82,29.08,28.77,29.0,174600.0
2007-11-19 14:30:00,29.0,29.1,28.86,28.96,134000.0,29.0,29.1,28.86,28.96,134000.0
2007-11-19 15:00:00,28.96,29.15,28.91,28.97,128100.0,28.96,29.15,28.91,28.97,128100.0
2007-11-19 15:30:00,28.97,29.07,28.74,28.75,187800.0,28.97,29.07,28.74,28.75,187800.0
2007-11-20 09:30:00,28.99,29.24,28.89,29.21,91700.0,28.99,29.24,28.89,29.21,91700.0
2007-11-20 10:00:00,29.22,29.4,29.17,29.25,78600.0,29.22,29.4,29.17,29.25,78600.0
2007-11-20 10:30:00,29.22,29.38,29.2,29.23,103300.0,29.22,29.38,29.2,29.23,103300.0
2007-11-20 11:00:00,29.23,29.25,29.01,29.07,60100.0,29.23,29.25,29.01,29.07,60100.0
2007-11-20 11:30:00,29.08,29.12,29.01,29.02,59800.0,29.08,29.12,29.01,29.02,59800.0
2007-11-20 12:00:00,29.02,29.06,28.78,28.86,52900.0,29.02,29.06,28.78,28.86,52900.0
2007-11-20 12:30:00,28.85,28.86,28.51,28.72,73800.0,28.85,28.86,28.51,28.72,73800.0
2007-11-20 13:00:00,28.71,28.71,28.41,28.41,193100.0,28.71,28.71,28.41,28.41,193100.0
2007-11-20 13:30:00,28.41,28.41,28.02,28.07,145400.0,28.41,28.41,28.02,28.07,145400.0
2007-11-20 14:00:00,28.06,28.16,27.1,27.12,360800.0,28.06,28.16,27.1,27.12,360800.0
2007-11-20 14:30:00,27.12,27.48,26.93,27.1,426300.0,27.12,27.48,26.93,27.1,426300.0
2007-11-20 15:00:00,27.11,27.19,26.81,27.18,234000.0,27.11,27.19,26.81,27.18,234000.0
2007-11-20 15:30:00,27.19,27.84,27.19,27.78,358100.0,27.19,27.84,27.19,27.78,358100.0
2007-11-21 09:30:00,27.44,27.81,27.13,27.55,103000.0,27.44,27.81,27.13,27.55,103000.0
2007-11-21 10:00:00,27.57,27.59,27.26,27.37,64900.0,27.57,27.59,27.26,27.37,64900.0
2007-11-21 10:30:00,27.38,27.45,27.1,27.22,82200.0,27.38,27.45,27.1,27.22,82200.0
2007-11-21 11:00:00,27.22,27.53,27.09,27.5,86200.0,27.22,27.53,27.09,27.5,86200.0
2007-11-21 11:30:00,27.51,27.61,27.38,27.47,45900.0,27.51,27.61,27.38,27.47,45900.0
2007-11-21 12:00:00,27.47,27.63,27.29,27.42,74100.0,27.47,27.63,27.29,27.42,74100.0
2007-11-21 12:30:00,27.44,27.62,27.37,27.55,79700.0,27.44,27.62,27.37,27.55,79700.0
2007-11-21 13:00:00,27.52,27.57,27.33,27.36,57400.0,27.52,27.57,27.33,27.36,57400.0
2007-11-21 13:30:00,27.38,27.4,27.17,27.33,91000.0,27.38,27.4,27.17,27.33,91000.0
2007-11-21 14:00:00,27.32,27.5,27.26,27.4,89500.0,27.32,27.5,27.26,27.4,89500.0
2007-11-21 14:30:00,27.4,27.5,27.36,27.4,90900.0,27.4,27.5,27.36,27.4,90900.0
2007-11-21 15:00:00,27.4,27.49,27.18,27.2,134300.0,27.4,27.49,27.18,27.2,134300.0
2007-11-21 15:30:00,27.2,27.23,27.04,27.04,168500.0,27.2,27.23,27.04,27.04,168500.0
2007-11-23 09:30:00,27.0,27.25,26.51,26.52,114300.0,27.0,27.25,26.51,26.52,114300.0
2007-11-23 10:00:00,26.5,26.53,26.35,26.45,130400.0,26.5,26.53,26.35,26.45,130400.0
2007-11-23 10:30:00,26.44,26.52,26.38,26.45,76200.0,26.44,26.52,26.38,26.45,76200.0
2007-11-23 11:00:00,26.45,26.47,26.2,26.23,132700.0,26.45,26.47,26.2,26.23,132700.0
2007-11-23 11:30:00,26.21,26.61,26.2,26.58,144800.0,26.21,26.61,26.2,26.58,144800.0
2007-11-23 12:00:00,26.56,26.95,26.55,26.94,118000.0,26.56,26.95,26.55,26.94,118000.0
2007-11-23 12:30:00,26.95,27.16,26.94,26.95,143600.0,26.95,27.16,26.94,26.95,143600.0
2007-11-26 09:30:00,26.91,28.34,26.8,28.31,146400.0,26.91,28.34,26.8,28.31,146400.0
2007-11-26 10:00:00,28.31,28.67,28.31,28.34,178500.0,28.31,28.67,28.31,28.34,178500.0
2007-11-26 10:30:00,28.34,28.6,27.88,27.91,146100.0,28.34,28.6,27.88,27.91,146100.0
2007-11-26 11:00:00,27.91,28.23,27.72,27.9,125000.0,27.91,28.23,27.72,27.9,125000.0
2007-11-26 11:30:00,27.89,27.9,27.5,27.51,74300.0,27.89,27.9,27.5,27.51,74300.0
2007-11-26 12:00:00,27.48,27.67,27.45,27.51,84100.0,27.48,27.67,27.45,27.51,84100.0
2007-11-26 12:30:00,27.51,27.7,27.5,27.67,92800.0,27.51,27.7,27.5,27.67,92800.0
2007-11-26 13:00:00,27.66,27.68,27.54,27.55,77600.0,27.66,27.68,27.54,27.55,77600.0
2007-11-26 13:30:00,27.56,27.59,27.13,27.19,108700.0,27.56,27.59,27.13,27.19,108700.0
2007-11-26 14:00:00,27.19,27.26,27.04,27.14,107900.0,27.19,27.26,27.04,27.14,107900.0
2007-11-26 14:30:00,27.12,27.21,26.95,26.98,90100.0,27.12,27.21,26.95,26.98,90100.0
2007-11-26 15:00:00,26.98,27.04,26.73,26.76,164900.0,26.98,27.04,26.73,26.76,164900.0
2007-11-26 15:30:00,26.77,27.22,26.66,26.78,313200.0,26.77,27.22,26.66,26.78,313200.0
2007-11-27 09:30:00,27.5,27.5,26.63,26.75,178300.0,27.5,27.5,26.63,26.75,178300.0
2007-11-27 10:00:00,26.76,26.97,26.52,26.65,112600.0,26.76,26.97,26.52,26.65,112600.0
2007-11-27 10:30:00,26.65,26.89,26.59,26.72,194600.0,26.65,26.89,26.59,26.72,194600.0
2007-11-27 11:00:00,26.72,26.98,26.65,26.89,128500.0,26.72,26.98,26.65,26.89,128500.0
2007-11-27 11:30:00,26.9,27.01,26.63,26.78,192100.0,26.9,27.01,26.63,26.78,192100.0
2007-11-27 12:00:00,26.79,26.84,26.62,26.65,64000.0,26.79,26.84,26.62,26.65,64000.0
2007-11-27 12:30:00,26.65,26.84,26.6,26.61,93700.0,26.65,26.84,26.6,26.61,93700.0
2007-11-27 13:00:00,26.6,26.7,26.52,26.65,77900.0,26.6,26.7,26.52,26.65,77900.0
2007-11-27 13:30:00,26.64,26.65,26.3,26.45,114200.0,26.64,26.65,26.3,26.45,114200.0
2007-11-27 14:00:00,26.45,26.73,26.3,26.72,133100.0,26.45,26.73,26.3,26.72,133100.0
2007-11-27 14:30:00,26.71,26.8,26.59,26.73,126300.0,26.71,26.8,26.59,26.73,126300.0
2007-11-27 15:00:00,26.73,26.95,26.65,26.69,150900.0,26.73,26.95,26.65,26.69,150900.0
2007-11-27 15:30:00,26.7,26.98,26.65,26.95,271300.0,26.7,26.98,26.65,26.95,271300.0
2007-11-28 09:30:00,27.16,28.08,27.15,27.65,299200.0,27.16,28.08,27.15,27.65,299200.0
2007-11-28 10:00:00,27.63,27.89,27.58,27.85,209400.0,27.63,27.89,27.58,27.85,209400.0
2007-11-28 10:30:00,27.85,28.05,27.78,27.97,121800.0,27.85,28.05,27.78,27.97,121800.0
2007-11-28 11:00:00,27.97,28.0,27.85,27.94,215200.0,27.97,28.0,27.85,27.94,215200.0
2007-11-28 11:30:00,27.95,27.97,27.61,27.7,75600.0,27.95,27.97,27.61,27.7,75600.0
2007-11-28 12:00:00,27.7,27.8,27.62,27.76,73300.0,27.7,27.8,27.62,27.76,73300.0
2007-11-28 12:30:00,27.75,27.85,27.52,27.56,111100.0,27.75,27.85,27.52,27.56,111100.0
2007-11-28 13:00:00,27.57,27.79,27.55,27.78,94900.0,27.57,27.79,27.55,27.78,94900.0
2007-11-28 13:30:00,27.78,27.85,27.73,27.83,64100.0,27.78,27.85,27.73,27.83,64100.0
2007-11-28 14:00:00,27.84,28.02,27.81,27.88,117200.0,27.84,28.02,27.81,27.88,117200.0
2007-11-28 14:30:00,27.88,27.95,27.65,27.73,99400.0,27.88,27.95,27.65,27.73,99400.0
2007-11-28 15:00:00,27.73,28.02,27.71,27.98,80700.0,27.73,28.02,27.71,27.98,80700.0
2007-11-28 15:30:00,27.97,28.1,27.77,28.04,299300.0,27.97,28.1,27.77,28.04,299300.0
2007-11-29 09:30:00,27.86,27.99,27.3,27.45,218400.0,27.86,27.99,27.3,27.45,218400.0
2007-11-29 10:00:00,27.45,27.6,27.12,27.13,266300.0,27.45,27.6,27.12,27.13,266300.0
2007-11-29 10:30:00,27.14,27.19,26.78,26.84,267000.0,27.14,27.19,26.78,26.84,267000.0
2007-11-29 11:00:00,26.85,27.0,26.78,26.87,170800.0,26.85,27.0,26.78,26.87,170800.0
2007-11-29 11:30:00,26.87,27.01,26.78,26.81,158200.0,26.87,27.01,26.78,26.81,158200.0
2007-11-29 12:00:00,26.8,26.8,26.54,26.62,93300.0,26.8,26.8,26.54,26.62,93300.0
2007-11-29 12:30:00,26.61,26.83,26.32,26.67,324600.0,26.61,26.83,26.32,26.67,324600.0
2007-11-29 13:00:00,26.65,26.68,26.16,26.18,246700.0,26.65,26.68,26.16,26.18,246700.0
2007-11-29 13:30:00,26.16,26.63,26.15,26.59,212200.0,26.16,26.63,26.15,26.59,212200.0
2007-11-29 14:00:00,26.6,26.6,26.17,26.29,172600.0,26.6,26.6,26.17,26.29,172600.0
2007-11-29 14:30:00,26.28,26.28,26.03,26.03,172500.0,26.28,26.28,26.03,26.03,172500.0
2007-11-29 15:00:00,26.04,26.19,26.0,26.01,453600.0,26.04,26.19,26.0,26.01,453600.0
2007-11-29 15:30:00,26.0,26.26,25.91,26.1,686500.0,26.0,26.26,25.91,26.1,686500.0
2007-11-30 09:30:00,27.49,27.54,26.89,27.28,528800.0,27.49,27.54,26.89,27.28,528800.0
2007-11-30 10:00:00,27.28,27.3,26.8,26.9,252800.0,27.28,27.3,26.8,26.9,252800.0
2007-11-30 10:30:00,26.91,27.13,26.85,27.06,241400.0,26.91,27.13,26.85,27.06,241400.0
2007-11-30 11:00:00,27.1,27.11,26.66,26.83,265000.0,27.1,27.11,26.66,26.83,265000.0
2007-11-30 11:30:00,26.85,26.85,26.4,26.57,120600.0,26.85,26.85,26.4,26.57,120600.0
2007-11-30 12:00:00,26.56,26.66,26.46,26.5,134100.0,26.56,26.66,26.46,26.5,134100.0
2007-11-30 12:30:00,26.51,26.77,26.49,26.77,55300.0,26.51,26.77,26.49,26.77,55300.0
2007-11-30 13:00:00,26.79,26.84,26.52,26.65,117700.0,26.79,26.84,26.52,26.65,117700.0
2007-11-30 13:30:00,26.65,26.67,26.56,26.57,65200.0,26.65,26.67,26.56,26.57,65200.0
2007-11-30 14:00:00,26.57,26.63,26.36,26.36,127000.0,26.57,26.63,26.36,26.36,127000.0
2007-11-30 14:30:00,26.37,26.38,26.13,26.19,266000.0,26.37,26.38,26.13,26.19,266000.0
2007-11-30 15:00:00,26.19,26.38,26.13,26.38,208000.0,26.19,26.38,26.13,26.38,208000.0
2007-11-30 15:30:00,26.38,26.42,26.21,26.42,380000.0,26.38,26.42,26.21,26.42,380000.0
2007-12-03 09:30:00,26.8,27.0,26.52,26.58,115000.0,26.8,27.0,26.52,26.58,115000.0
2007-12-03 10:00:00,26.6,26.83,26.6,26.79,76600.0,26.6,26.83,26.6,26.79,76600.0
2007-12-03 10:30:00,26.79,27.14,26.78,27.14,114800.0,26.79,27.14,26.78,27.14,114800.0
2007-12-03 11:00:00,27.14,27.15,26.78,26.93,136400.0,27.14,27.15,26.78,26.93,136400.0
2007-12-03 11:30:00,26.95,26.98,26.81,26.93,74900.0,26.95,26.98,26.81,26.93,74900.0
2007-12-03 12:00:00,26.95,27.02,26.94,26.96,45700.0,26.95,27.02,26.94,26.96,45700.0
2007-12-03 12:30:00,26.96,27.31,26.96,27.22,139000.0,26.96,27.31,26.96,27.22,139000.0
2007-12-03 13:00:00,27.22,27.23,27.07,27.18,82300.0,27.22,27.23,27.07,27.18,82300.0
2007-12-03 13:30:00,27.18,27.18,26.88,26.89,49200.0,27.18,27.18,26.88,26.89,49200.0
2007-12-03 14:00:00,26.89,27.04,26.89,27.01,50100.0,26.89,27.04,26.89,27.01,50100.0
2007-12-03 14:30:00,27.01,27.12,26.98,27.04,85000.0,27.01,27.12,26.98,27.04,85000.0
2007-12-03 15:00:00,27.04,27.04,26.76,26.94,111000.0,27.04,27.04,26.76,26.94,111000.0
2007-12-03 15:30:00,26.94,26.94,26.66,26.89,178200.0,26.94,26.94,26.66,26.89,178200.0
2007-12-04 09:30:00,26.62,26.86,26.28,26.79,163100.0,26.62,26.86,26.28,26.79,163100.0
2007-12-04 10:00:00,26.79,26.98,26.72,26.85,116100.0,26.79,26.98,26.72,26.85,116100.0
2007-12-04 10:30:00,26.84,27.05,26.63,26.98,193600.0,26.84,27.05,26.63,26.98,193600.0
2007-12-04 11:00:00,26.96,27.18,26.84,26.98,132700.0,26.96,27.18,26.84,26.98,132700.0
2007-12-04 11:30:00,26.97,26.98,26.8,26.81,95500.0,26.97,26.98,26.8,26.81,95500.0
2007-12-04 12:00:00,26.8,26.96,26.77,26.94,106000.0,26.8,26.96,26.77,26.94,106000.0
2007-12-04 12:30:00,26.93,26.96,26.78,26.93,81200.0,26.93,26.96,26.78,26.93,81200.0
2007-12-04 13:00:00,26.93,26.95,26.74,26.77,66100.0,26.93,26.95,26.74,26.77,66100.0
2007-12-04 13:30:00,26.75,26.94,26.7,26.94,93100.0,26.75,26.94,26.7,26.94,93100.0
2007-12-04 14:00:00,26.93,26.93,26.67,26.76,97500.0,26.93,26.93,26.67,26.76,97500.0
2007-12-04 14:30:00,26.77,26.95,26.67,26.9,97800.0,26.77,26.95,26.67,26.9,97800.0
2007-12-04 15:00:00,26.9,26.91,26.41,26.44,234900.0,26.9,26.91,26.41,26.44,234900.0
2007-12-04 15:30:00,26.46,26.68,26.42,26.64,329600.0,26.46,26.68,26.42,26.64,329600.0
2007-12-05 09:30:00,27.05,27.43,27.05,27.09,264400.0,27.05,27.43,27.05,27.09,264400.0
2007-12-05 10:00:00,27.07,27.2,26.95,26.95,124200.0,27.07,27.2,26.95,26.95,124200.0
2007-12-05 10:30:00,26.95,27.16,26.82,27.14,91100.0,26.95,27.16,26.82,27.14,91100.0
2007-12-05 11:00:00,27.14,27.38,27.04,27.38,80700.0,27.14,27.38,27.04,27.38,80700.0
2007-12-05 11:30:00,27.39,27.55,27.24,27.53,79200.0,27.39,27.55,27.24,27.53,79200.0
2007-12-05 12:00:00,27.54,27.78,27.43,27.72,194900.0,27.54,27.78,27.43,27.72,194900.0
2007-12-05 12:30:00,27.72,27.74,27.51,27.69,123800.0,27.72,27.74,27.51,27.69,123800.0
2007-12-05 13:00:00,27.68,27.71,27.52,27.58,130700.0,27.68,27.71,27.52,27.58,130700.0
2007-12-05 13:30:00,27.58,27.81,27.57,27.65,135000.0,27.58,27.81,27.57,27.65,135000.0
2007-12-05 14:00:00,27.65,27.9,27.54,27.61,160000.0,27.65,27.9,27.54,27.61,160000.0
2007-12-05 14:30:00,27.62,27.67,27.46,27.61,179600.0,27.62,27.67,27.46,27.61,179600.0
2007-12-05 15:00:00,27.62,27.7,27.53,27.67,140600.0,27.62,27.7,27.53,27.67,140600.0
2007-12-05 15:30:00,27.67,28.13,27.65,28.1,461600.0,27.67,28.13,27.65,28.1,461600.0
2007-12-06 09:30:00,28.05,28.69,27.8,28.64,168800.0,28.05,28.69,27.8,28.64,168800.0
2007-12-06 10:00:00,28.65,28.68,28.24,28.29,149400.0,28.65,28.68,28.24,28.29,149400.0
2007-12-06 10:30:00,28.3,28.32,28.15,28.3,78000.0,28.3,28.32,28.15,28.3,78000.0
2007-12-06 11:00:00,28.3,28.4,28.12,28.4,69600.0,28.3,28.4,28.12,28.4,69600.0
2007-12-06 11:30:00,28.36,28.38,28.2,28.34,62400.0,28.36,28.38,28.2,28.34,62400.0
2007-12-06 12:00:00,28.35,28.4,28.2,28.21,64400.0,28.35,28.4,28.2,28.21,64400.0
2007-12-06 12:30:00,28.21,28.31,28.18,28.3,54700.0,28.21,28.31,28.18,28.3,54700.0
2007-12-06 13:00:00,28.3,28.4,28.16,28.19,52400.0,28.3,28.4,28.16,28.19,52400.0
2007-12-06 13:30:00,28.19,28.39,28.1,28.28,155700.0,28.19,28.39,28.1,28.28,155700.0
2007-12-06 14:00:00,28.29,28.53,28.2,28.48,83200.0,28.29,28.53,28.2,28.48,83200.0
2007-12-06 14:30:00,28.47,28.93,28.47,28.9,195200.0,28.47,28.93,28.47,28.9,195200.0
2007-12-06 15:00:00,28.93,29.06,28.72,28.89,241700.0,28.93,29.06,28.72,28.89,241700.0
2007-12-06 15:30:00,28.88,29.01,28.78,28.84,262700.0,28.88,29.01,28.78,28.84,262700.0
2007-12-07 09:30:00,28.99,29.27,28.1,28.25,284300.0,28.99,29.27,28.1,28.25,284300.0
2007-12-07 10:00:00,28.26,28.5,28.17,28.34,120900.0,28.26,28.5,28.17,28.34,120900.0
2007-12-07 10:30:00,28.33,28.41,28.21,28.26,65500.0,28.33,28.41,28.21,28.26,65500.0
2007-12-07 11:00:00,28.25,28.33,28.16,28.24,61000.0,28.25,28.33,28.16,28.24,61000.0
2007-12-07 11:30:00,28.23,28.39,28.22,28.25,58500.0,28.23,28.39,28.22,28.25,58500.0
2007-12-07 12:00:00,28.25,28.34,28.2,28.27,71400.0,28.25,28.34,28.2,28.27,71400.0
2007-12-07 12:30:00,28.28,28.28,28.03,28.05,71800.0,28.28,28.28,28.03,28.05,71800.0
2007-12-07 13:00:00,28.06,28.2,28.05,28.07,79100.0,28.06,28.2,28.05,28.07,79100.0
2007-12-07 13:30:00,28.08,28.31,28.04,28.13,84600.0,28.08,28.31,28.04,28.13,84600.0
2007-12-07 14:00:00,28.13,28.21,27.9,28.05,65600.0,28.13,28.21,27.9,28.05,65600.0
2007-12-07 14:30:00,28.05,28.24,28.05,28.24,66300.0,28.05,28.24,28.05,28.24,66300.0
2007-12-07 15:00:00,28.25,28.49,28.25,28.29,107100.0,28.25,28.49,28.25,28.29,107100.0
2007-12-07 15:30:00,28.27,28.34,27.88,28.0,331000.0,28.27,28.34,27.88,28.0,331000.0
2007-12-10 09:30:00,29.27,30.3,29.14,30.04,537900.0,29.27,30.3,29.14,30.04,537900.0
2007-12-10 10:00:00,30.09,30.26,29.78,30.21,175900.0,30.09,30.26,29.78,30.21,175900.0
2007-12-10 10:30:00,30.2,30.84,30.16,30.75,226200.0,30.2,30.84,30.16,30.75,226200.0
2007-12-10 11:00:00,30.72,30.83,30.31,30.31,126400.0,30.72,30.83,30.31,30.31,126400.0
2007-12-10 11:30:00,30.32,30.41,29.95,30.02,163400.0,30.32,30.41,29.95,30.02,163400.0
2007-12-10 12:00:00,30.01,30.18,29.95,30.1,111800.0,30.01,30.18,29.95,30.1,111800.0
2007-12-10 12:30:00,30.11,30.12,29.81,29.87,106900.0,30.11,30.12,29.81,29.87,106900.0
2007-12-10 13:00:00,29.86,30.18,29.85,29.88,115300.0,29.86,30.18,29.85,29.88,115300.0
2007-12-10 13:30:00,29.89,30.02,29.76,29.77,91500.0,29.89,30.02,29.76,29.77,91500.0
2007-12-10 14:00:00,29.76,29.94,29.75,29.91,104500.0,29.76,29.94,29.75,29.91,104500.0
2007-12-10 14:30:00,29.91,29.99,29.78,29.93,122500.0,29.91,29.99,29.78,29.93,122500.0
2007-12-10 15:00:00,29.93,30.03,29.79,29.82,135100.0,29.93,30.03,29.79,29.82,135100.0
2007-12-10 15:30:00,29.84,29.91,29.69,29.9,218500.0,29.84,29.91,29.69,29.9,218500.0
2007-12-11 09:30:00,29.9,30.11,29.58,29.63,81800.0,29.9,30.11,29.58,29.63,81800.0
2007-12-11 10:00:00,29.65,30.22,29.58,30.2,204700.0,29.65,30.22,29.58,30.2,204700.0
2007-12-11 10:30:00,30.2,30.5,30.13,30.35,207100.0,30.2,30.5,30.13,30.35,207100.0
2007-12-11 11:00:00,30.35,30.4,30.0,30.06,79800.0,30.35,30.4,30.0,30.06,79800.0
2007-12-11 11:30:00,30.06,30.07,29.98,30.0,61500.0,30.06,30.07,29.98,30.0,61500.0
2007-12-11 12:00:00,30.03,30.25,30.0,30.08,110800.0,30.03,30.25,30.0,30.08,110800.0
2007-12-11 12:30:00,30.07,30.14,30.0,30.1,60300.0,30.07,30.14,30.0,30.1,60300.0
2007-12-11 13:00:00,30.1,30.3,30.1,30.29,46400.0,30.1,30.3,30.1,30.29,46400.0
2007-12-11 13:30:00,30.28,30.46,30.22,30.39,89000.0,30.28,30.46,30.22,30.39,89000.0
2007-12-11 14:00:00,30.39,30.49,29.63,30.07,155500.0,30.39,30.49,29.63,30.07,155500.0
2007-12-11 14:30:00,30.07,30.07,29.4,29.51,182000.0,30.07,30.07,29.4,29.51,182000.0
2007-12-11 15:00:00,29.5,29.5,29.1,29.4,170300.0,29.5,29.5,29.1,29.4,170300.0
2007-12-11 15:30:00,29.42,29.52,29.11,29.15,217300.0,29.42,29.52,29.11,29.15,217300.0
2007-12-12 09:30:00,30.12,30.75,29.65,29.7,283200.0,30.12,30.75,29.65,29.7,283200.0
2007-12-12 10:00:00,29.68,29.76,29.55,29.7,157400.0,29.68,29.76,29.55,29.7,157400.0
2007-12-12 10:30:00,29.7,29.88,29.56,29.8,193600.0,29.7,29.88,29.56,29.8,193600.0
2007-12-12 11:00:00,29.78,30.05,29.73,29.77,82600.0,29.78,30.05,29.73,29.77,82600.0
2007-12-12 11:30:00,29.76,30.19,29.75,29.95,115500.0,29.76,30.19,29.75,29.95,115500.0
2007-12-12 12:00:00,29.98,30.03,29.9,29.9,72000.0,29.98,30.03,29.9,29.9,72000.0
2007-12-12 12:30:00,29.9,29.92,29.36,29.52,146900.0,29.9,29.92,29.36,29.52,146900.0
2007-12-12 13:00:00,29.52,29.76,29.4,29.7,73100.0,29.52,29.76,29.4,29.7,73100.0
2007-12-12 13:30:00,29.7,29.98,29.67,29.98,136400.0,29.7,29.98,29.67,29.98,136400.0
2007-12-12 14:00:00,29.97,30.06,29.89,29.89,179200.0,29.97,30.06,29.89,29.89,179200.0
2007-12-12 14:30:00,29.89,30.05,29.8,29.8,130400.0,29.89,30.05,29.8,29.8,130400.0
2007-12-12 15:00:00,29.77,29.77,29.06,29.5,239900.0,29.77,29.77,29.06,29.5,239900.0
2007-12-12 15:30:00,29.5,29.95,29.25,29.95,257100.0,29.5,29.95,29.25,29.95,257100.0
2007-12-13 09:30:00,29.43,29.54,28.9,29.11,156100.0,29.43,29.54,28.9,29.11,156100.0
2007-12-13 10:00:00,29.06,29.24,29.0,29.21,226500.0,29.06,29.24,29.0,29.21,226500.0
2007-12-13 10:30:00,29.16,29.27,28.79,28.91,98900.0,29.16,29.27,28.79,28.91,98900.0
2007-12-13 11:00:00,28.9,28.9,28.5,28.5,174500.0,28.9,28.9,28.5,28.5,174500.0
2007-12-13 11:30:00,28.51,28.8,28.5,28.76,92100.0,28.51,28.8,28.5,28.76,92100.0
2007-12-13 12:00:00,28.75,28.84,28.73,28.79,120700.0,28.75,28.84,28.73,28.79,120700.0
2007-12-13 12:30:00,28.79,28.84,28.75,28.75,88300.0,28.79,28.84,28.75,28.75,88300.0
2007-12-13 13:00:00,28.76,29.02,28.75,29.01,177700.0,28.76,29.02,28.75,29.01,177700.0
2007-12-13 13:30:00,29.02,29.02,28.64,28.79,74400.0,29.02,29.02,28.64,28.79,74400.0
2007-12-13 14:00:00,28.78,29.04,28.68,28.91,72700.0,28.78,29.04,28.68,28.91,72700.0
2007-12-13 14:30:00,28.91,28.91,28.64,28.73,58300.0,28.91,28.91,28.64,28.73,58300.0
2007-12-13 15:00:00,28.72,28.85,28.6,28.79,69300.0,28.72,28.85,28.6,28.79,69300.0
2007-12-13 15:30:00,28.8,28.95,28.75,28.9,162100.0,28.8,28.95,28.75,28.9,162100.0
2007-12-14 09:30:00,28.73,28.83,28.5,28.74,50100.0,28.73,28.83,28.5,28.74,50100.0
2007-12-14 10:00:00,28.75,28.9,28.61,28.9,71800.0,28.75,28.9,28.61,28.9,71800.0
2007-12-14 10:30:00,28.89,29.25,28.55,29.25,112100.0,28.89,29.25,28.55,29.25,112100.0
2007-12-14 11:00:00,29.25,29.36,29.11,29.19,69600.0,29.25,29.36,29.11,29.19,69600.0
2007-12-14 11:30:00,29.2,29.29,29.05,29.2,68400.0,29.2,29.29,29.05,29.2,68400.0
2007-12-14 12:00:00,29.19,29.29,28.96,29.01,44200.0,29.19,29.29,28.96,29.01,44200.0
2007-12-14 12:30:00,29.01,29.16,28.94,29.13,68200.0,29.01,29.16,28.94,29.13,68200.0
2007-12-14 13:00:00,29.12,29.22,29.06,29.2,39200.0,29.12,29.22,29.06,29.2,39200.0
2007-12-14 13:30:00,29.19,29.25,29.06,29.16,50600.0,29.19,29.25,29.06,29.16,50600.0
2007-12-14 14:00:00,29.16,29.22,29.08,29.17,46800.0,29.16,29.22,29.08,29.17,46800.0
2007-12-14 14:30:00,29.16,29.16,28.98,29.0,81600.0,29.16,29.16,28.98,29.0,81600.0
2007-12-14 15:00:00,28.98,29.29,28.98,29.2,202400.0,28.98,29.29,28.98,29.2,202400.0
2007-12-14 15:30:00,29.19,29.34,29.16,29.22,201800.0,29.19,29.34,29.16,29.22,201800.0
2007-12-17 09:30:00,29.03,29.41,29.01,29.16,148100.0,29.03,29.41,29.01,29.16,148100.0
2007-12-17 10:00:00,29.13,29.15,28.93,29.01,122300.0,29.13,29.15,28.93,29.01,122300.0
2007-12-17 10:30:00,29.0,29.13,28.87,28.94,112900.0,29.0,29.13,28.87,28.94,112900.0
2007-12-17 11:00:00,28.95,29.01,28.8,28.88,38100.0,28.95,29.01,28.8,28.88,38100.0
2007-12-17 11:30:00,28.88,28.98,28.71,28.75,62200.0,28.88,28.98,28.71,28.75,62200.0
2007-12-17 12:00:00,28.73,28.73,28.5,28.59,46100.0,28.73,28.73,28.5,28.59,46100.0
2007-12-17 12:30:00,28.59,28.74,28.58,28.66,38100.0,28.59,28.74,28.58,28.66,38100.0
2007-12-17 13:00:00,28.65,28.67,28.45,28.52,30900.0,28.65,28.67,28.45,28.52,30900.0
2007-12-17 13:30:00,28.48,28.53,28.21,28.31,60300.0,28.48,28.53,28.21,28.31,60300.0
2007-12-17 14:00:00,28.3,28.41,28.2,28.38,38500.0,28.3,28.41,28.2,28.38,38500.0
2007-12-17 14:30:00,28.39,28.43,28.2,28.25,48400.0,28.39,28.43,28.2,28.25,48400.0
2007-12-17 15:00:00,28.27,28.32,28.03,28.05,124700.0,28.27,28.32,28.03,28.05,124700.0
2007-12-17 15:30:00,28.06,28.11,27.73,27.8,254200.0,28.06,28.11,27.73,27.8,254200.0
2007-12-18 09:30:00,28.0,28.56,28.0,28.47,73700.0,28.0,28.56,28.0,28.47,73700.0
2007-12-18 10:00:00,28.47,28.5,28.21,28.32,56100.0,28.47,28.5,28.21,28.32,56100.0
2007-12-18 10:30:00,28.35,28.45,28.27,28.44,215400.0,28.35,28.45,28.27,28.44,215400.0
2007-12-18 11:00:00,28.45,28.58,28.21,28.22,101200.0,28.45,28.58,28.21,28.22,101200.0
2007-12-18 11:30:00,28.22,28.33,28.2,28.23,49000.0,28.22,28.33,28.2,28.23,49000.0
2007-12-18 12:00:00,28.23,28.31,28.2,28.26,53400.0,28.23,28.31,28.2,28.26,53400.0
2007-12-18 12:30:00,28.25,28.26,28.12,28.2,39800.0,28.25,28.26,28.12,28.2,39800.0
2007-12-18 13:00:00,28.18,28.5,28.16,28.47,17200.0,28.18,28.5,28.16,28.47,17200.0
2007-12-18 13:30:00,28.46,28.61,28.29,28.3,39200.0,28.46,28.61,28.29,28.3,39200.0
2007-12-18 14:00:00,28.3,28.52,28.29,28.47,56400.0,28.3,28.52,28.29,28.47,56400.0
2007-12-18 14:30:00,28.47,28.53,28.28,28.29,39200.0,28.47,28.53,28.28,28.29,39200.0
2007-12-18 15:00:00,28.28,28.48,28.27,28.39,47100.0,28.28,28.48,28.27,28.39,47100.0
2007-12-18 15:30:00,28.4,28.49,28.23,28.4,94900.0,28.4,28.49,28.23,28.4,94900.0
2007-12-19 09:30:00,28.3,28.3,27.19,27.97,197500.0,28.3,28.3,27.19,27.97,197500.0
2007-12-19 10:00:00,27.99,28.04,27.9,27.99,98300.0,27.99,28.04,27.9,27.99,98300.0
2007-12-19 10:30:00,27.99,28.01,27.91,27.91,177500.0,27.99,28.01,27.91,27.91,177500.0
2007-12-19 11:00:00,27.91,27.92,27.83,27.88,80500.0,27.91,27.92,27.83,27.88,80500.0
2007-12-19 11:30:00,27.87,27.9,27.59,27.59,204900.0,27.87,27.9,27.59,27.59,204900.0
2007-12-19 12:00:00,27.59,27.79,27.58,27.66,93100.0,27.59,27.79,27.58,27.66,93100.0
2007-12-19 12:30:00,27.66,27.66,27.51,27.6,75900.0,27.66,27.66,27.51,27.6,75900.0
2007-12-19 13:00:00,27.59,27.6,27.46,27.51,86000.0,27.59,27.6,27.46,27.51,86000.0
2007-12-19 13:30:00,27.52,27.72,27.46,27.51,66000.0,27.52,27.72,27.46,27.51,66000.0
2007-12-19 14:00:00,27.52,27.83,27.5,27.68,73400.0,27.52,27.83,27.5,27.68,73400.0
2007-12-19 14:30:00,27.68,27.71,27.51,27.55,142300.0,27.68,27.71,27.51,27.55,142300.0
2007-12-19 15:00:00,27.54,27.59,27.43,27.5,133400.0,27.54,27.59,27.43,27.5,133400.0
2007-12-19 15:30:00,27.49,27.64,27.42,27.43,242400.0,27.49,27.64,27.42,27.43,242400.0
2007-12-20 09:30:00,27.6,28.49,27.5,27.7,333600.0,27.6,28.49,27.5,27.7,333600.0
2007-12-20 10:00:00,27.71,27.77,27.3,27.5,199700.0,27.71,27.77,27.3,27.5,199700.0
2007-12-20 10:30:00,27.48,27.85,27.48,27.6,103800.0,27.48,27.85,27.48,27.6,103800.0
2007-12-20 11:00:00,27.59,27.63,27.43,27.51,80000.0,27.59,27.63,27.43,27.51,80000.0
2007-12-20 11:30:00,27.53,27.6,27.38,27.5,62600.0,27.53,27.6,27.38,27.5,62600.0
2007-12-20 12:00:00,27.49,27.5,27.38,27.49,44700.0,27.49,27.5,27.38,27.49,44700.0
2007-12-20 12:30:00,27.47,27.48,27.09,27.18,127200.0,27.47,27.48,27.09,27.18,127200.0
2007-12-20 13:00:00,27.18,27.21,27.13,27.2,162900.0,27.18,27.21,27.13,27.2,162900.0
2007-12-20 13:30:00,27.21,27.46,27.2,27.45,169600.0,27.21,27.46,27.2,27.45,169600.0
2007-12-20 14:00:00,27.45,27.7,27.39,27.65,116800.0,27.45,27.7,27.39,27.65,116800.0
2007-12-20 14:30:00,27.64,27.84,27.5,27.6,195000.0,27.64,27.84,27.5,27.6,195000.0
2007-12-20 15:00:00,27.59,27.64,27.41,27.59,148600.0,27.59,27.64,27.41,27.59,148600.0
2007-12-20 15:30:00,27.58,27.67,27.36,27.67,334500.0,27.58,27.67,27.36,27.67,334500.0
2007-12-21 09:30:00,28.75,28.91,28.0,28.06,376900.0,28.75,28.91,28.0,28.06,376900.0
2007-12-21 10:00:00,28.06,28.18,27.84,28.09,81000.0,28.06,28.18,27.84,28.09,81000.0
2007-12-21 10:30:00,28.09,28.2,28.03,28.17,73300.0,28.09,28.2,28.03,28.17,73300.0
2007-12-21 11:00:00,28.15,28.3,28.15,28.26,42700.0,28.15,28.3,28.15,28.26,42700.0
2007-12-21 11:30:00,28.26,28.53,28.24,28.4,102700.0,28.26,28.53,28.24,28.4,102700.0
2007-12-21 12:00:00,28.4,28.42,28.35,28.42,44900.0,28.4,28.42,28.35,28.42,44900.0
2007-12-21 12:30:00,28.41,28.68,28.41,28.67,105900.0,28.41,28.68,28.41,28.67,105900.0
2007-12-21 13:00:00,28.68,28.75,28.51,28.59,85400.0,28.68,28.75,28.51,28.59,85400.0
2007-12-21 13:30:00,28.6,28.66,28.57,28.6,85100.0,28.6,28.66,28.57,28.6,85100.0
2007-12-21 14:00:00,28.61,28.84,28.59,28.72,192500.0,28.61,28.84,28.59,28.72,192500.0
2007-12-21 14:30:00,28.71,28.81,28.67,28.8,176800.0,28.71,28.81,28.67,28.8,176800.0
2007-12-21 15:00:00,28.8,29.02,28.8,29.0,250500.0,28.8,29.02,28.8,29.0,250500.0
2007-12-21 15:30:00,29.01,29.21,29.0,29.16,531100.0,29.01,29.21,29.0,29.16,531100.0
2007-12-24 09:30:00,29.25,29.79,29.17,29.73,149000.0,29.25,29.79,29.17,29.73,149000.0
2007-12-24 10:00:00,29.74,29.96,29.71,29.81,153600.0,29.74,29.96,29.71,29.81,153600.0
2007-12-24 10:30:00,29.82,29.92,29.54,29.76,214000.0,29.82,29.92,29.54,29.76,214000.0
2007-12-24 11:00:00,29.76,29.95,29.74,29.79,66100.0,29.76,29.95,29.74,29.79,66100.0
2007-12-24 11:30:00,29.77,29.89,29.75,29.88,53600.0,29.77,29.89,29.75,29.88,53600.0
2007-12-24 12:00:00,29.88,29.94,29.87,29.91,94400.0,29.88,29.94,29.87,29.91,94400.0
2007-12-24 12:30:00,29.9,29.98,29.78,29.9,133900.0,29.9,29.98,29.78,29.9,133900.0
2007-12-24 13:00:00,29.91,30.01,29.63,29.77,24700.0,29.91,30.01,29.63,29.77,24700.0
2007-12-24 13:30:00,29.77,29.77,29.77,29.77,0.0,29.77,29.77,29.77,29.77,0.0
2007-12-24 14:00:00,29.77,29.77,29.77,29.77,0.0,29.77,29.77,29.77,29.77,0.0
2007-12-24 14:30:00,29.9,29.9,29.9,29.9,100.0,29.9,29.9,29.9,29.9,100.0
2007-12-24 15:00:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2007-12-24 15:30:00,29.9,29.9,29.9,29.9,0.0,29.9,29.9,29.9,29.9,0.0
2007-12-26 09:30:00,29.6,30.2,29.58,30.03,114700.0,29.6,30.2,29.58,30.03,114700.0
2007-12-26 10:00:00,30.03,30.29,30.01,30.14,82200.0,30.03,30.29,30.01,30.14,82200.0
2007-12-26 10:30:00,30.16,30.16,29.99,30.01,55900.0,30.16,30.16,29.99,30.01,55900.0
2007-12-26 11:00:00,30.01,30.08,29.99,29.99,41500.0,30.01,30.08,29.99,29.99,41500.0
2007-12-26 11:30:00,29.99,30.02,29.96,29.99,60900.0,29.99,30.02,29.96,29.99,60900.0
2007-12-26 12:00:00,29.99,30.09,29.99,30.09,54500.0,29.99,30.09,29.99,30.09,54500.0
2007-12-26 12:30:00,30.09,30.19,29.99,30.15,138700.0,30.09,30.19,29.99,30.15,138700.0
2007-12-26 13:00:00,30.15,30.17,30.06,30.06,59100.0,30.15,30.17,30.06,30.06,59100.0
2007-12-26 13:30:00,30.09,30.09,29.99,30.02,119300.0,30.09,30.09,29.99,30.02,119300.0
2007-12-26 14:00:00,30.04,30.15,30.01,30.09,108900.0,30.04,30.15,30.01,30.09,108900.0
2007-12-26 14:30:00,30.1,30.11,29.99,30.02,103300.0,30.1,30.11,29.99,30.02,103300.0
2007-12-26 15:00:00,30.02,30.09,29.99,30.0,119800.0,30.02,30.09,29.99,30.0,119800.0
2007-12-26 15:30:00,30.0,30.08,29.99,30.06,271400.0,30.0,30.08,29.99,30.06,271400.0
2007-12-27 09:30:00,30.0,30.14,29.54,29.57,97000.0,30.0,30.14,29.54,29.57,97000.0
2007-12-27 10:00:00,29.55,29.79,29.39,29.73,53900.0,29.55,29.79,29.39,29.73,53900.0
2007-12-27 10:30:00,29.72,29.73,29.21,29.21,71000.0,29.72,29.73,29.21,29.21,71000.0
2007-12-27 11:00:00,29.2,29.22,29.0,29.21,78800.0,29.2,29.22,29.0,29.21,78800.0
2007-12-27 11:30:00,29.23,29.25,29.05,29.15,66900.0,29.23,29.25,29.05,29.15,66900.0
2007-12-27 12:00:00,29.13,29.34,29.04,29.22,100400.0,29.13,29.34,29.04,29.22,100400.0
2007-12-27 12:30:00,29.19,29.19,28.89,28.95,73200.0,29.19,29.19,28.89,28.95,73200.0
2007-12-27 13:00:00,28.93,29.04,28.8,29.04,129900.0,28.93,29.04,28.8,29.04,129900.0
2007-12-27 13:30:00,29.03,29.4,29.01,29.26,60100.0,29.03,29.4,29.01,29.26,60100.0
2007-12-27 14:00:00,29.23,29.3,29.21,29.29,69200.0,29.23,29.3,29.21,29.29,69200.0
2007-12-27 14:30:00,29.29,29.3,29.19,29.3,60200.0,29.29,29.3,29.19,29.3,60200.0
2007-12-27 15:00:00,29.3,29.31,29.24,29.24,90200.0,29.3,29.31,29.24,29.24,90200.0
2007-12-27 15:30:00,29.23,29.23,28.9,28.9,110500.0,29.23,29.23,28.9,28.9,110500.0
2007-12-28 09:30:00,29.01,29.22,28.92,29.11,55400.0,29.01,29.22,28.92,29.11,55400.0
2007-12-28 10:00:00,29.1,29.24,29.0,29.23,66500.0,29.1,29.24,29.0,29.23,66500.0
2007-12-28 10:30:00,29.22,29.32,29.07,29.08,75200.0,29.22,29.32,29.07,29.08,75200.0
2007-12-28 11:00:00,29.09,29.14,29.01,29.09,70500.0,29.09,29.14,29.01,29.09,70500.0
2007-12-28 11:30:00,29.08,29.21,29.01,29.07,63400.0,29.08,29.21,29.01,29.07,63400.0
2007-12-28 12:00:00,29.07,29.15,29.07,29.1,45200.0,29.07,29.15,29.07,29.1,45200.0
2007-12-28 12:30:00,29.09,29.1,29.0,29.01,74400.0,29.09,29.1,29.0,29.01,74400.0
2007-12-28 13:00:00,29.01,29.15,29.0,29.13,20000.0,29.01,29.15,29.0,29.13,20000.0
2007-12-28 13:30:00,29.11,29.14,29.0,29.13,129300.0,29.11,29.14,29.0,29.13,129300.0
2007-12-28 14:00:00,29.13,29.22,29.06,29.17,94500.0,29.13,29.22,29.06,29.17,94500.0
2007-12-28 14:30:00,29.17,29.21,29.07,29.11,18100.0,29.17,29.21,29.07,29.11,18100.0
2007-12-28 15:00:00,29.13,29.16,29.05,29.08,25900.0,29.13,29.16,29.05,29.08,25900.0
2007-12-28 15:30:00,29.09,29.16,29.02,29.12,67800.0,29.09,29.16,29.02,29.12,67800.0
2007-12-31 09:30:00,28.96,29.43,28.02,28.63,187900.0,28.96,29.43,28.02,28.63,187900.0
2007-12-31 10:00:00,28.63,28.78,28.63,28.7,114500.0,28.63,28.78,28.63,28.7,114500.0
2007-12-31 10:30:00,28.7,28.8,28.47,28.65,312700.0,28.7,28.8,28.47,28.65,312700.0
2007-12-31 11:00:00,28.65,28.65,28.0,28.15,232100.0,28.65,28.65,28.0,28.15,232100.0
2007-12-31 11:30:00,28.16,28.35,28.14,28.24,89400.0,28.16,28.35,28.14,28.24,89400.0
2007-12-31 12:00:00,28.26,28.44,28.21,28.35,173900.0,28.26,28.44,28.21,28.35,173900.0
2007-12-31 12:30:00,28.34,28.43,28.23,28.23,42800.0,28.34,28.43,28.23,28.23,42800.0
2007-12-31 13:00:00,28.23,28.56,28.23,28.44,36500.0,28.23,28.56,28.23,28.44,36500.0
2007-12-31 13:30:00,28.5,28.5,28.37,28.44,68700.0,28.5,28.5,28.37,28.44,68700.0
2007-12-31 14:00:00,28.4,28.52,28.37,28.46,83700.0,28.4,28.52,28.37,28.46,83700.0
2007-12-31 14:30:00,28.47,28.58,28.47,28.54,65100.0,28.47,28.58,28.47,28.54,65100.0
2007-12-31 15:00:00,28.54,28.64,28.5,28.58,66500.0,28.54,28.64,28.5,28.58,66500.0
2007-12-31 15:30:00,28.57,28.61,28.45,28.46,125600.0,28.57,28.61,28.45,28.46,125600.0
2008-01-02 09:30:00,28.02,28.21,27.6,28.01,174000.0,28.02,28.21,27.6,28.01,174000.0
2008-01-02 10:00:00,28.0,28.09,27.6,28.01,88300.0,28.0,28.09,27.6,28.01,88300.0
2008-01-02 10:30:00,28.0,28.03,27.67,27.67,60600.0,28.0,28.03,27.67,27.67,60600.0
2008-01-02 11:00:00,27.67,27.85,27.56,27.76,83900.0,27.67,27.85,27.56,27.76,83900.0
2008-01-02 11:30:00,27.75,27.75,27.51,27.64,49800.0,27.75,27.75,27.51,27.64,49800.0
2008-01-02 12:00:00,27.63,27.64,27.4,27.4,67900.0,27.63,27.64,27.4,27.4,67900.0
2008-01-02 12:30:00,27.41,27.49,27.36,27.37,60500.0,27.41,27.49,27.36,27.37,60500.0
2008-01-02 13:00:00,27.39,27.43,27.18,27.37,95600.0,27.39,27.43,27.18,27.37,95600.0
2008-01-02 13:30:00,27.34,27.44,27.25,27.27,117200.0,27.34,27.44,27.25,27.27,117200.0
2008-01-02 14:00:00,27.27,27.51,27.23,27.39,193600.0,27.27,27.51,27.23,27.39,193600.0
2008-01-02 14:30:00,27.4,27.44,27.11,27.11,86100.0,27.4,27.44,27.11,27.11,86100.0
2008-01-02 15:00:00,27.11,27.2,26.88,26.95,201300.0,27.11,27.2,26.88,26.95,201300.0
2008-01-02 15:30:00,26.95,27.13,26.91,27.06,205900.0,26.95,27.13,26.91,27.06,205900.0
2008-01-03 09:30:00,27.01,27.14,26.34,26.34,196200.0,27.01,27.14,26.34,26.34,196200.0
2008-01-03 10:00:00,26.33,26.87,26.32,26.56,230100.0,26.33,26.87,26.32,26.56,230100.0
2008-01-03 10:30:00,26.58,26.87,26.55,26.65,102600.0,26.58,26.87,26.55,26.65,102600.0
2008-01-03 11:00:00,26.65,26.7,26.53,26.66,97300.0,26.65,26.7,26.53,26.66,97300.0
2008-01-03 11:30:00,26.66,26.7,26.5,26.67,161600.0,26.66,26.7,26.5,26.67,161600.0
2008-01-03 12:00:00,26.68,26.88,26.57,26.87,107500.0,26.68,26.88,26.57,26.87,107500.0
2008-01-03 12:30:00,26.87,26.92,26.67,26.72,59000.0,26.87,26.92,26.67,26.72,59000.0
2008-01-03 13:00:00,26.69,26.72,26.52,26.56,55300.0,26.69,26.72,26.52,26.56,55300.0
2008-01-03 13:30:00,26.57,26.58,26.5,26.5,79800.0,26.57,26.58,26.5,26.5,79800.0
2008-01-03 14:00:00,26.5,26.63,26.48,26.57,112200.0,26.5,26.63,26.48,26.57,112200.0
2008-01-03 14:30:00,26.58,26.65,26.55,26.59,73900.0,26.58,26.65,26.55,26.59,73900.0
2008-01-03 15:00:00,26.58,26.6,26.22,26.24,121400.0,26.58,26.6,26.22,26.24,121400.0
2008-01-03 15:30:00,26.23,26.48,26.22,26.48,238400.0,26.23,26.48,26.22,26.48,238400.0
2008-01-04 09:30:00,25.72,25.72,25.2,25.39,393800.0,25.72,25.72,25.2,25.39,393800.0
2008-01-04 10:00:00,25.4,25.42,24.83,24.85,218300.0,25.4,25.42,24.83,24.85,218300.0
2008-01-04 10:30:00,24.84,25.08,24.3,24.35,311700.0,24.84,25.08,24.3,24.35,311700.0
2008-01-04 11:00:00,24.35,24.93,24.34,24.9,192700.0,24.35,24.93,24.34,24.9,192700.0
2008-01-04 11:30:00,24.9,24.92,24.75,24.9,79500.0,24.9,24.92,24.75,24.9,79500.0
2008-01-04 12:00:00,24.9,24.9,24.7,24.74,101900.0,24.9,24.9,24.7,24.74,101900.0
2008-01-04 12:30:00,24.73,24.74,24.53,24.62,126000.0,24.73,24.74,24.53,24.62,126000.0
2008-01-04 13:00:00,24.62,24.8,24.48,24.72,186600.0,24.62,24.8,24.48,24.72,186600.0
2008-01-04 13:30:00,24.7,24.72,24.37,24.55,227300.0,24.7,24.72,24.37,24.55,227300.0
2008-01-04 14:00:00,24.54,24.55,24.38,24.4,310800.0,24.54,24.55,24.38,24.4,310800.0
2008-01-04 14:30:00,24.41,24.45,24.19,24.3,155000.0,24.41,24.45,24.19,24.3,155000.0
2008-01-04 15:00:00,24.3,24.5,24.21,24.46,152900.0,24.3,24.5,24.21,24.46,152900.0
2008-01-04 15:30:00,24.47,24.57,24.36,24.5,294000.0,24.47,24.57,24.36,24.5,294000.0
2008-01-07 09:30:00,24.5,24.5,23.61,23.88,351900.0,24.5,24.5,23.61,23.88,351900.0
2008-01-07 10:00:00,23.9,23.96,23.13,23.15,232400.0,23.9,23.96,23.13,23.15,232400.0
2008-01-07 10:30:00,23.15,23.46,22.93,23.24,274500.0,23.15,23.46,22.93,23.24,274500.0
2008-01-07 11:00:00,23.23,23.31,23.19,23.22,150800.0,23.23,23.31,23.19,23.22,150800.0
2008-01-07 11:30:00,23.22,23.42,23.22,23.3,219700.0,23.22,23.42,23.22,23.3,219700.0
2008-01-07 12:00:00,23.28,23.61,23.27,23.53,152900.0,23.28,23.61,23.27,23.53,152900.0
2008-01-07 12:30:00,23.54,23.79,23.46,23.74,193300.0,23.54,23.79,23.46,23.74,193300.0
2008-01-07 13:00:00,23.75,23.75,23.56,23.62,93100.0,23.75,23.75,23.56,23.62,93100.0
2008-01-07 13:30:00,23.64,23.66,23.4,23.49,112400.0,23.64,23.66,23.4,23.49,112400.0
2008-01-07 14:00:00,23.5,23.53,23.16,23.19,133900.0,23.5,23.53,23.16,23.19,133900.0
2008-01-07 14:30:00,23.21,23.49,23.19,23.31,168800.0,23.21,23.49,23.19,23.31,168800.0
2008-01-07 15:00:00,23.32,23.4,23.14,23.16,206700.0,23.32,23.4,23.14,23.16,206700.0
2008-01-07 15:30:00,23.16,23.47,23.02,23.34,300900.0,23.16,23.47,23.02,23.34,300900.0
2008-01-08 09:30:00,23.56,23.72,23.2,23.28,267900.0,23.56,23.72,23.2,23.28,267900.0
2008-01-08 10:00:00,23.28,23.6,23.28,23.3,347900.0,23.28,23.6,23.28,23.3,347900.0
2008-01-08 10:30:00,23.3,23.38,22.9,23.0,176700.0,23.3,23.38,22.9,23.0,176700.0
2008-01-08 11:00:00,23.0,23.01,22.68,22.77,192200.0,23.0,23.01,22.68,22.77,192200.0
2008-01-08 11:30:00,22.76,22.78,22.49,22.57,219400.0,22.76,22.78,22.49,22.57,219400.0
2008-01-08 12:00:00,22.56,22.89,22.5,22.8,137900.0,22.56,22.89,22.5,22.8,137900.0
2008-01-08 12:30:00,22.79,22.83,22.69,22.77,217900.0,22.79,22.83,22.69,22.77,217900.0
2008-01-08 13:00:00,22.75,22.75,22.59,22.72,184300.0,22.75,22.75,22.59,22.72,184300.0
2008-01-08 13:30:00,22.71,23.01,22.6,23.01,228700.0,22.71,23.01,22.6,23.01,228700.0
2008-01-08 14:00:00,23.01,23.1,22.93,23.03,209700.0,23.01,23.1,22.93,23.03,209700.0
2008-01-08 14:30:00,23.02,23.03,22.51,22.51,154700.0,23.02,23.03,22.51,22.51,154700.0
2008-01-08 15:00:00,22.51,22.51,21.83,21.94,421000.0,22.51,22.51,21.83,21.94,421000.0
2008-01-08 15:30:00,21.94,22.41,21.62,21.7,562200.0,21.94,22.41,21.62,21.7,562200.0
2008-01-09 09:30:00,21.73,22.29,21.07,22.0,256400.0,21.73,22.29,21.07,22.0,256400.0
2008-01-09 10:00:00,22.02,22.27,21.72,21.89,111100.0,22.02,22.27,21.72,21.89,111100.0
2008-01-09 10:30:00,21.91,22.08,21.77,21.89,134600.0,21.91,22.08,21.77,21.89,134600.0
2008-01-09 11:00:00,21.9,21.98,21.65,21.77,128700.0,21.9,21.98,21.65,21.77,128700.0
2008-01-09 11:30:00,21.78,21.83,21.68,21.75,160300.0,21.78,21.83,21.68,21.75,160300.0
2008-01-09 12:00:00,21.75,21.76,21.56,21.71,124800.0,21.75,21.76,21.56,21.71,124800.0
2008-01-09 12:30:00,21.71,21.73,21.55,21.67,68700.0,21.71,21.73,21.55,21.67,68700.0
2008-01-09 13:00:00,21.69,21.77,21.57,21.57,104600.0,21.69,21.77,21.57,21.57,104600.0
2008-01-09 13:30:00,21.58,21.63,21.22,21.3,158900.0,21.58,21.63,21.22,21.3,158900.0
2008-01-09 14:00:00,21.3,21.34,21.1,21.17,190200.0,21.3,21.34,21.1,21.17,190200.0
2008-01-09 14:30:00,21.16,21.54,21.1,21.52,194300.0,21.16,21.54,21.1,21.52,194300.0
2008-01-09 15:00:00,21.51,21.88,21.5,21.56,272000.0,21.51,21.88,21.5,21.56,272000.0
2008-01-09 15:30:00,21.56,21.79,21.54,21.66,335900.0,21.56,21.79,21.54,21.66,335900.0
2008-01-10 09:30:00,21.37,21.6,21.18,21.49,190500.0,21.37,21.6,21.18,21.49,190500.0
2008-01-10 10:00:00,21.49,21.63,21.3,21.34,109200.0,21.49,21.63,21.3,21.34,109200.0
2008-01-10 10:30:00,21.37,21.63,21.37,21.51,157700.0,21.37,21.63,21.37,21.51,157700.0
2008-01-10 11:00:00,21.52,21.84,21.44,21.79,209000.0,21.52,21.84,21.44,21.79,209000.0
2008-01-10 11:30:00,21.77,22.29,21.7,22.21,220200.0,21.77,22.29,21.7,22.21,220200.0
2008-01-10 12:00:00,22.19,22.55,22.15,22.38,226000.0,22.19,22.55,22.15,22.38,226000.0
2008-01-10 12:30:00,22.39,22.42,22.14,22.32,281600.0,22.39,22.42,22.14,22.32,281600.0
2008-01-10 13:00:00,22.32,22.71,22.25,22.58,263300.0,22.32,22.71,22.25,22.58,263300.0
2008-01-10 13:30:00,22.58,22.61,22.38,22.5,154700.0,22.58,22.61,22.38,22.5,154700.0
2008-01-10 14:00:00,22.5,22.52,22.36,22.5,170700.0,22.5,22.52,22.36,22.5,170700.0
2008-01-10 14:30:00,22.5,22.73,22.42,22.73,120900.0,22.5,22.73,22.42,22.73,120900.0
2008-01-10 15:00:00,22.74,23.4,22.71,23.32,717200.0,22.74,23.4,22.71,23.32,717200.0
2008-01-10 15:30:00,23.32,23.48,23.19,23.24,900000.0,23.32,23.48,23.19,23.24,900000.0
2008-01-11 09:30:00,23.08,23.2,22.55,22.69,248800.0,23.08,23.2,22.55,22.69,248800.0
2008-01-11 10:00:00,22.68,22.68,22.18,22.28,180300.0,22.68,22.68,22.18,22.28,180300.0
2008-01-11 10:30:00,22.26,22.28,21.75,21.87,504200.0,22.26,22.28,21.75,21.87,504200.0
2008-01-11 11:00:00,21.88,21.95,21.57,21.91,381500.0,21.88,21.95,21.57,21.91,381500.0
2008-01-11 11:30:00,21.9,21.99,21.85,21.86,267300.0,21.9,21.99,21.85,21.86,267300.0
2008-01-11 12:00:00,21.87,21.87,21.52,21.65,182700.0,21.87,21.87,21.52,21.65,182700.0
2008-01-11 12:30:00,21.65,21.67,21.48,21.55,211100.0,21.65,21.67,21.48,21.55,211100.0
2008-01-11 13:00:00,21.54,21.56,21.25,21.55,209900.0,21.54,21.56,21.25,21.55,209900.0
2008-01-11 13:30:00,21.56,21.58,21.37,21.39,224200.0,21.56,21.58,21.37,21.39,224200.0
2008-01-11 14:00:00,21.4,21.61,21.39,21.55,197600.0,21.4,21.61,21.39,21.55,197600.0
2008-01-11 14:30:00,21.55,21.79,21.53,21.65,287300.0,21.55,21.79,21.53,21.65,287300.0
2008-01-11 15:00:00,21.63,21.65,21.33,21.56,133000.0,21.63,21.65,21.33,21.56,133000.0
2008-01-11 15:30:00,21.55,21.65,21.32,21.35,434900.0,21.55,21.65,21.32,21.35,434900.0
2008-01-14 09:30:00,21.47,21.8,21.4,21.68,265000.0,21.47,21.8,21.4,21.68,265000.0
2008-01-14 10:00:00,21.68,22.19,21.67,22.11,323300.0,21.68,22.19,21.67,22.11,323300.0
2008-01-14 10:30:00,22.1,22.5,22.07,22.48,233600.0,22.1,22.5,22.07,22.48,233600.0
2008-01-14 11:00:00,22.48,22.61,22.3,22.57,217200.0,22.48,22.61,22.3,22.57,217200.0
2008-01-14 11:30:00,22.56,22.56,22.15,22.34,91000.0,22.56,22.56,22.15,22.34,91000.0
2008-01-14 12:00:00,22.36,22.37,22.2,22.2,104400.0,22.36,22.37,22.2,22.2,104400.0
2008-01-14 12:30:00,22.2,22.25,22.1,22.25,97000.0,22.2,22.25,22.1,22.25,97000.0
2008-01-14 13:00:00,22.25,22.4,22.15,22.3,84500.0,22.25,22.4,22.15,22.3,84500.0
2008-01-14 13:30:00,22.29,22.58,22.25,22.52,171100.0,22.29,22.58,22.25,22.52,171100.0
2008-01-14 14:00:00,22.49,22.69,22.48,22.6,225100.0,22.49,22.69,22.48,22.6,225100.0
2008-01-14 14:30:00,22.6,22.96,22.6,22.9,517600.0,22.6,22.96,22.6,22.9,517600.0
2008-01-14 15:00:00,22.9,22.97,22.78,22.85,282100.0,22.9,22.97,22.78,22.85,282100.0
2008-01-14 15:30:00,22.85,22.92,22.77,22.85,581600.0,22.85,22.92,22.77,22.85,581600.0
2008-01-15 09:30:00,22.41,22.41,22.1,22.34,255000.0,22.41,22.41,22.1,22.34,255000.0
2008-01-15 10:00:00,22.33,22.53,22.19,22.3,192100.0,22.33,22.53,22.19,22.3,192100.0
2008-01-15 10:30:00,22.3,22.32,22.0,22.08,195500.0,22.3,22.32,22.0,22.08,195500.0
2008-01-15 11:00:00,22.07,22.37,22.07,22.32,80800.0,22.07,22.37,22.07,22.32,80800.0
2008-01-15 11:30:00,22.31,22.54,22.24,22.53,177100.0,22.31,22.54,22.24,22.53,177100.0
2008-01-15 12:00:00,22.54,22.62,22.4,22.56,120700.0,22.54,22.62,22.4,22.56,120700.0
2008-01-15 12:30:00,22.55,22.55,22.39,22.47,143600.0,22.55,22.55,22.39,22.47,143600.0
2008-01-15 13:00:00,22.48,22.72,22.44,22.64,179000.0,22.48,22.72,22.44,22.64,179000.0
2008-01-15 13:30:00,22.63,22.64,22.5,22.51,192800.0,22.63,22.64,22.5,22.51,192800.0
2008-01-15 14:00:00,22.52,22.81,22.5,22.61,232100.0,22.52,22.81,22.5,22.61,232100.0
2008-01-15 14:30:00,22.61,22.7,22.57,22.6,225900.0,22.61,22.7,22.57,22.6,225900.0
2008-01-15 15:00:00,22.6,22.69,22.45,22.63,383400.0,22.6,22.69,22.45,22.63,383400.0
2008-01-15 15:30:00,22.64,22.74,22.48,22.54,717000.0,22.64,22.74,22.48,22.54,717000.0
2008-01-16 09:30:00,21.56,21.56,20.76,20.84,912000.0,21.56,21.56,20.76,20.84,912000.0
2008-01-16 10:00:00,20.84,20.87,20.14,20.19,623700.0,20.84,20.87,20.14,20.19,623700.0
2008-01-16 10:30:00,20.2,20.41,19.81,20.17,360000.0,20.2,20.41,19.81,20.17,360000.0
2008-01-16 11:00:00,20.15,21.19,20.12,21.01,437300.0,20.15,21.19,20.12,21.01,437300.0
2008-01-16 11:30:00,21.01,21.39,20.71,21.38,236900.0,21.01,21.39,20.71,21.38,236900.0
2008-01-16 12:00:00,21.37,21.5,21.0,21.14,346500.0,21.37,21.5,21.0,21.14,346500.0
2008-01-16 12:30:00,21.15,21.4,21.13,21.24,230900.0,21.15,21.4,21.13,21.24,230900.0
2008-01-16 13:00:00,21.22,21.28,21.02,21.1,405200.0,21.22,21.28,21.02,21.1,405200.0
2008-01-16 13:30:00,21.08,21.1,20.85,21.1,191800.0,21.08,21.1,20.85,21.1,191800.0
2008-01-16 14:00:00,21.09,21.49,21.02,21.48,344500.0,21.09,21.49,21.02,21.48,344500.0
2008-01-16 14:30:00,21.48,21.6,21.04,21.08,425500.0,21.48,21.6,21.04,21.08,425500.0
2008-01-16 15:00:00,21.09,21.55,21.06,21.23,226700.0,21.09,21.55,21.06,21.23,226700.0
2008-01-16 15:30:00,21.23,21.25,20.58,20.72,420200.0,21.23,21.25,20.58,20.72,420200.0
2008-01-17 09:30:00,20.73,21.15,20.52,21.1,166100.0,20.73,21.15,20.52,21.1,166100.0
2008-01-17 10:00:00,21.08,21.11,20.62,20.73,177200.0,21.08,21.11,20.62,20.73,177200.0
2008-01-17 10:30:00,20.73,20.77,20.22,20.62,216500.0,20.73,20.77,20.22,20.62,216500.0
2008-01-17 11:00:00,20.65,20.76,20.29,20.39,126800.0,20.65,20.76,20.29,20.39,126800.0
2008-01-17 11:30:00,20.41,20.58,20.25,20.31,146800.0,20.41,20.58,20.25,20.31,146800.0
2008-01-17 12:00:00,20.32,20.35,20.15,20.27,135800.0,20.32,20.35,20.15,20.27,135800.0
2008-01-17 12:30:00,20.27,20.47,20.26,20.32,117700.0,20.27,20.47,20.26,20.32,117700.0
2008-01-17 13:00:00,20.3,20.47,20.18,20.44,137800.0,20.3,20.47,20.18,20.44,137800.0
2008-01-17 13:30:00,20.44,20.51,20.11,20.22,289600.0,20.44,20.51,20.11,20.22,289600.0
2008-01-17 14:00:00,20.2,20.37,19.98,20.05,163000.0,20.2,20.37,19.98,20.05,163000.0
2008-01-17 14:30:00,20.05,20.16,20.0,20.1,109200.0,20.05,20.16,20.0,20.1,109200.0
2008-01-17 15:00:00,20.1,20.29,19.96,20.15,249300.0,20.1,20.29,19.96,20.15,249300.0
2008-01-17 15:30:00,20.14,20.29,19.92,20.03,406700.0,20.14,20.29,19.92,20.03,406700.0
2008-01-18 09:30:00,20.19,20.99,20.1,20.76,284400.0,20.19,20.99,20.1,20.76,284400.0
2008-01-18 10:00:00,20.78,21.13,20.69,20.9,135700.0,20.78,21.13,20.69,20.9,135700.0
2008-01-18 10:30:00,20.95,20.98,20.58,20.68,97000.0,20.95,20.98,20.58,20.68,97000.0
2008-01-18 11:00:00,20.68,20.78,20.48,20.5,211700.0,20.68,20.78,20.48,20.5,211700.0
2008-01-18 11:30:00,20.48,20.55,20.12,20.12,329800.0,20.48,20.55,20.12,20.12,329800.0
2008-01-18 12:00:00,20.11,20.48,20.11,20.48,173800.0,20.11,20.48,20.11,20.48,173800.0
2008-01-18 12:30:00,20.48,20.58,20.4,20.45,89700.0,20.48,20.58,20.4,20.45,89700.0
2008-01-18 13:00:00,20.43,20.62,20.42,20.5,71000.0,20.43,20.62,20.42,20.5,71000.0
2008-01-18 13:30:00,20.48,20.79,20.47,20.61,107100.0,20.48,20.79,20.47,20.61,107100.0
2008-01-18 14:00:00,20.59,20.82,20.5,20.6,171200.0,20.59,20.82,20.5,20.6,171200.0
2008-01-18 14:30:00,20.59,20.62,20.43,20.62,153200.0,20.59,20.62,20.43,20.62,153200.0
2008-01-18 15:00:00,20.6,20.68,20.43,20.46,197900.0,20.6,20.68,20.43,20.46,197900.0
2008-01-18 15:30:00,20.46,20.63,20.35,20.43,308500.0,20.46,20.63,20.35,20.43,308500.0
2008-01-22 09:30:00,18.31,19.35,18.11,18.61,423600.0,18.31,19.35,18.11,18.61,423600.0
2008-01-22 10:00:00,18.55,19.74,18.5,19.54,331600.0,18.55,19.74,18.5,19.54,331600.0
2008-01-22 10:30:00,19.53,19.63,19.17,19.22,161500.0,19.53,19.63,19.17,19.22,161500.0
2008-01-22 11:00:00,19.23,19.96,19.23,19.58,212800.0,19.23,19.96,19.23,19.58,212800.0
2008-01-22 11:30:00,19.56,19.66,19.39,19.56,143100.0,19.56,19.66,19.39,19.56,143100.0
2008-01-22 12:00:00,19.56,20.0,19.47,19.92,244500.0,19.56,20.0,19.47,19.92,244500.0
2008-01-22 12:30:00,19.92,19.95,19.61,19.92,116000.0,19.92,19.95,19.61,19.92,116000.0
2008-01-22 13:00:00,19.91,20.29,19.9,20.05,224500.0,19.91,20.29,19.9,20.05,224500.0
2008-01-22 13:30:00,20.05,20.1,19.91,20.08,128900.0,20.05,20.1,19.91,20.08,128900.0
2008-01-22 14:00:00,20.08,20.69,20.05,20.39,337900.0,20.08,20.69,20.05,20.39,337900.0
2008-01-22 14:30:00,20.4,20.59,20.34,20.42,260000.0,20.4,20.59,20.34,20.42,260000.0
2008-01-22 15:00:00,20.41,20.54,20.2,20.37,285800.0,20.41,20.54,20.2,20.37,285800.0
2008-01-22 15:30:00,20.36,20.76,20.36,20.42,482500.0,20.36,20.76,20.36,20.42,482500.0
2008-01-23 09:30:00,19.58,20.13,19.01,19.42,470000.0,19.58,20.13,19.01,19.42,470000.0
2008-01-23 10:00:00,19.38,20.0,19.25,19.77,372800.0,19.38,20.0,19.25,19.77,372800.0
2008-01-23 10:30:00,19.77,19.93,19.3,19.32,329900.0,19.77,19.93,19.3,19.32,329900.0
2008-01-23 11:00:00,19.32,19.44,19.13,19.14,360400.0,19.32,19.44,19.13,19.14,360400.0
2008-01-23 11:30:00,19.15,19.15,18.8,19.01,375600.0,19.15,19.15,18.8,19.01,375600.0
2008-01-23 12:00:00,19.0,19.2,18.91,19.06,286700.0,19.0,19.2,18.91,19.06,286700.0
2008-01-23 12:30:00,19.07,19.1,18.75,18.86,218200.0,19.07,19.1,18.75,18.86,218200.0
2008-01-23 13:00:00,18.87,18.87,18.51,18.75,174600.0,18.87,18.87,18.51,18.75,174600.0
2008-01-23 13:30:00,18.75,19.12,18.66,19.1,218700.0,18.75,19.12,18.66,19.1,218700.0
2008-01-23 14:00:00,19.11,19.86,19.04,19.82,280900.0,19.11,19.86,19.04,19.82,280900.0
2008-01-23 14:30:00,19.81,19.81,19.1,19.3,333300.0,19.81,19.81,19.1,19.3,333300.0
2008-01-23 15:00:00,19.3,20.12,19.28,19.99,608600.0,19.3,20.12,19.28,19.99,608600.0
2008-01-23 15:30:00,19.99,20.46,19.96,20.17,779400.0,19.99,20.46,19.96,20.17,779400.0
2008-01-24 09:30:00,24.11,25.14,23.63,25.04,2739500.0,24.11,25.14,23.63,25.04,2739500.0
2008-01-24 10:00:00,25.05,25.6,24.62,25.06,1488500.0,25.05,25.6,24.62,25.06,1488500.0
2008-01-24 10:30:00,25.05,25.2,24.62,24.9,667600.0,25.05,25.2,24.62,24.9,667600.0
2008-01-24 11:00:00,24.89,24.95,24.59,24.82,630300.0,24.89,24.95,24.59,24.82,630300.0
2008-01-24 11:30:00,24.82,25.11,24.69,24.89,625800.0,24.82,25.11,24.69,24.89,625800.0
2008-01-24 12:00:00,24.89,25.32,24.75,25.09,347800.0,24.89,25.32,24.75,25.09,347800.0
2008-01-24 12:30:00,25.08,25.27,24.95,25.25,470500.0,25.08,25.27,24.95,25.25,470500.0
2008-01-24 13:00:00,25.27,25.94,25.22,25.88,677900.0,25.27,25.94,25.22,25.88,677900.0
2008-01-24 13:30:00,25.89,26.22,25.66,26.15,603100.0,25.89,26.22,25.66,26.15,603100.0
2008-01-24 14:00:00,26.15,26.19,25.75,25.93,376600.0,26.15,26.19,25.75,25.93,376600.0
2008-01-24 14:30:00,25.95,25.96,24.9,24.97,763600.0,25.95,25.96,24.9,24.97,763600.0
2008-01-24 15:00:00,24.96,25.3,24.95,25.0,642000.0,24.96,25.3,24.95,25.0,642000.0
2008-01-24 15:30:00,25.0,25.12,24.69,24.82,1348800.0,25.0,25.12,24.69,24.82,1348800.0
2008-01-25 09:30:00,24.99,25.38,24.59,24.73,450100.0,24.99,25.38,24.59,24.73,450100.0
2008-01-25 10:00:00,24.71,24.72,23.78,24.27,683300.0,24.71,24.72,23.78,24.27,683300.0
2008-01-25 10:30:00,24.27,24.55,24.22,24.45,324400.0,24.27,24.55,24.22,24.45,324400.0
2008-01-25 11:00:00,24.44,24.45,24.25,24.37,299000.0,24.44,24.45,24.25,24.37,299000.0
2008-01-25 11:30:00,24.37,24.46,24.33,24.46,195900.0,24.37,24.46,24.33,24.46,195900.0
2008-01-25 12:00:00,24.45,24.49,24.09,24.18,149000.0,24.45,24.49,24.09,24.18,149000.0
2008-01-25 12:30:00,24.17,24.24,23.8,23.81,397000.0,24.17,24.24,23.8,23.81,397000.0
2008-01-25 13:00:00,23.8,23.9,23.45,23.75,427600.0,23.8,23.9,23.45,23.75,427600.0
2008-01-25 13:30:00,23.76,23.83,23.22,23.29,261000.0,23.76,23.83,23.22,23.29,261000.0
2008-01-25 14:00:00,23.31,23.59,23.3,23.45,265000.0,23.31,23.59,23.3,23.45,265000.0
2008-01-25 14:30:00,23.46,23.51,23.04,23.16,427700.0,23.46,23.51,23.04,23.16,427700.0
2008-01-25 15:00:00,23.17,23.3,22.94,23.26,441200.0,23.17,23.3,22.94,23.26,441200.0
2008-01-25 15:30:00,23.26,23.46,22.96,23.17,699300.0,23.26,23.46,22.96,23.17,699300.0
2008-01-28 09:30:00,23.32,23.66,23.0,23.48,205900.0,23.32,23.66,23.0,23.48,205900.0
2008-01-28 10:00:00,23.47,23.88,23.34,23.85,205500.0,23.47,23.88,23.34,23.85,205500.0
2008-01-28 10:30:00,23.86,24.1,23.65,23.98,159800.0,23.86,24.1,23.65,23.98,159800.0
2008-01-28 11:00:00,23.99,24.18,23.95,24.09,143500.0,23.99,24.18,23.95,24.09,143500.0
2008-01-28 11:30:00,24.1,24.23,23.89,23.94,100400.0,24.1,24.23,23.89,23.94,100400.0
2008-01-28 12:00:00,23.93,23.93,23.64,23.73,86300.0,23.93,23.93,23.64,23.73,86300.0
2008-01-28 12:30:00,23.72,23.84,23.6,23.72,62300.0,23.72,23.84,23.6,23.72,62300.0
2008-01-28 13:00:00,23.73,23.78,23.65,23.7,86400.0,23.73,23.78,23.65,23.7,86400.0
2008-01-28 13:30:00,23.69,23.81,23.65,23.66,91400.0,23.69,23.81,23.65,23.66,91400.0
2008-01-28 14:00:00,23.67,23.9,23.67,23.76,126100.0,23.67,23.9,23.67,23.76,126100.0
2008-01-28 14:30:00,23.76,23.95,23.71,23.76,109200.0,23.76,23.95,23.71,23.76,109200.0
2008-01-28 15:00:00,23.75,23.85,23.6,23.67,161900.0,23.75,23.85,23.6,23.67,161900.0
2008-01-28 15:30:00,23.67,23.92,23.65,23.92,270700.0,23.67,23.92,23.65,23.92,270700.0
2008-01-29 09:30:00,24.17,24.25,23.3,23.37,187800.0,24.17,24.25,23.3,23.37,187800.0
2008-01-29 10:00:00,23.36,23.39,22.92,23.21,391000.0,23.36,23.39,22.92,23.21,391000.0
2008-01-29 10:30:00,23.21,23.32,23.17,23.25,114000.0,23.21,23.32,23.17,23.25,114000.0
2008-01-29 11:00:00,23.25,23.36,23.05,23.29,170000.0,23.25,23.36,23.05,23.29,170000.0
2008-01-29 11:30:00,23.28,23.41,23.23,23.34,93800.0,23.28,23.41,23.23,23.34,93800.0
2008-01-29 12:00:00,23.34,23.34,23.1,23.14,60900.0,23.34,23.34,23.1,23.14,60900.0
2008-01-29 12:30:00,23.14,23.4,23.08,23.35,75100.0,23.14,23.4,23.08,23.35,75100.0
2008-01-29 13:00:00,23.35,23.41,23.25,23.41,59600.0,23.35,23.41,23.25,23.41,59600.0
2008-01-29 13:30:00,23.39,23.46,23.3,23.32,64800.0,23.39,23.46,23.3,23.32,64800.0
2008-01-29 14:00:00,23.33,23.36,23.05,23.28,108500.0,23.33,23.36,23.05,23.28,108500.0
2008-01-29 14:30:00,23.3,23.4,23.2,23.35,89400.0,23.3,23.4,23.2,23.35,89400.0
2008-01-29 15:00:00,23.35,23.41,23.18,23.26,162700.0,23.35,23.41,23.18,23.26,162700.0
2008-01-29 15:30:00,23.26,23.42,23.18,23.37,230100.0,23.26,23.42,23.18,23.37,230100.0
2008-01-30 09:30:00,23.21,23.5,23.08,23.3,111400.0,23.21,23.5,23.08,23.3,111400.0
2008-01-30 10:00:00,23.32,23.59,23.18,23.3,124500.0,23.32,23.59,23.18,23.3,124500.0
2008-01-30 10:30:00,23.3,23.4,23.3,23.39,87400.0,23.3,23.4,23.3,23.39,87400.0
2008-01-30 11:00:00,23.4,23.4,23.31,23.31,78900.0,23.4,23.4,23.31,23.31,78900.0
2008-01-30 11:30:00,23.31,23.33,23.14,23.19,102100.0,23.31,23.33,23.14,23.19,102100.0
2008-01-30 12:00:00,23.21,23.29,23.19,23.19,80800.0,23.21,23.29,23.19,23.19,80800.0
2008-01-30 12:30:00,23.2,23.26,23.18,23.22,94800.0,23.2,23.26,23.18,23.22,94800.0
2008-01-30 13:00:00,23.22,23.26,23.14,23.22,266500.0,23.22,23.26,23.14,23.22,266500.0
2008-01-30 13:30:00,23.21,23.35,23.2,23.32,93400.0,23.21,23.35,23.2,23.32,93400.0
2008-01-30 14:00:00,23.32,23.92,23.18,23.45,213100.0,23.32,23.92,23.18,23.45,213100.0
2008-01-30 14:30:00,23.45,23.56,23.27,23.49,185700.0,23.45,23.56,23.27,23.49,185700.0
2008-01-30 15:00:00,23.5,23.86,23.5,23.67,215200.0,23.5,23.86,23.5,23.67,215200.0
2008-01-30 15:30:00,23.68,23.7,23.26,23.28,297500.0,23.68,23.7,23.26,23.28,297500.0
2008-01-31 09:30:00,22.77,23.41,22.7,22.85,201300.0,22.77,23.41,22.7,22.85,201300.0
2008-01-31 10:00:00,22.85,23.0,22.42,22.52,218600.0,22.85,23.0,22.42,22.52,218600.0
2008-01-31 10:30:00,22.51,22.74,22.51,22.73,122700.0,22.51,22.74,22.51,22.73,122700.0
2008-01-31 11:00:00,22.74,23.09,22.69,23.06,174400.0,22.74,23.09,22.69,23.06,174400.0
2008-01-31 11:30:00,23.06,23.43,22.95,23.18,304000.0,23.06,23.43,22.95,23.18,304000.0
2008-01-31 12:00:00,23.17,23.23,22.86,23.0,152700.0,23.17,23.23,22.86,23.0,152700.0
2008-01-31 12:30:00,23.0,23.07,22.88,22.95,84200.0,23.0,23.07,22.88,22.95,84200.0
2008-01-31 13:00:00,22.95,23.01,22.89,22.97,82800.0,22.95,23.01,22.89,22.97,82800.0
2008-01-31 13:30:00,22.98,23.0,22.92,22.95,122800.0,22.98,23.0,22.92,22.95,122800.0
2008-01-31 14:00:00,22.95,23.99,22.87,23.09,192800.0,22.95,23.99,22.87,23.09,192800.0
2008-01-31 14:30:00,23.09,23.27,23.0,23.15,157700.0,23.09,23.27,23.0,23.15,157700.0
2008-01-31 15:00:00,23.14,23.29,23.1,23.17,215400.0,23.14,23.29,23.1,23.17,215400.0
2008-01-31 15:30:00,23.16,23.53,23.04,23.53,663500.0,23.16,23.53,23.04,23.53,663500.0
2008-02-01 09:30:00,23.96,24.52,23.66,24.44,353900.0,23.96,24.52,23.66,24.44,353900.0
2008-02-01 10:00:00,24.44,24.99,24.43,24.83,397600.0,24.44,24.99,24.43,24.83,397600.0
2008-02-01 10:30:00,24.81,24.82,24.5,24.51,258200.0,24.81,24.82,24.5,24.51,258200.0
2008-02-01 11:00:00,24.51,25.0,24.48,24.97,323300.0,24.51,25.0,24.48,24.97,323300.0
2008-02-01 11:30:00,24.95,25.06,24.82,25.0,235300.0,24.95,25.06,24.82,25.0,235300.0
2008-02-01 12:00:00,24.99,25.0,24.76,24.97,256000.0,24.99,25.0,24.76,24.97,256000.0
2008-02-01 12:30:00,24.97,24.98,24.56,24.62,205600.0,24.97,24.98,24.56,24.62,205600.0
2008-02-01 13:00:00,24.64,24.98,24.63,24.85,142300.0,24.64,24.98,24.63,24.85,142300.0
2008-02-01 13:30:00,24.86,25.04,24.84,25.0,168800.0,24.86,25.04,24.84,25.0,168800.0
2008-02-01 14:00:00,25.0,25.14,24.95,25.1,149600.0,25.0,25.14,24.95,25.1,149600.0
2008-02-01 14:30:00,25.08,25.21,24.91,24.99,250100.0,25.08,25.21,24.91,24.99,250100.0
2008-02-01 15:00:00,25.0,25.14,24.97,25.14,189800.0,25.0,25.14,24.97,25.14,189800.0
2008-02-01 15:30:00,25.13,25.15,24.86,25.02,488200.0,25.13,25.15,24.86,25.02,488200.0
2008-02-04 09:30:00,24.54,24.98,24.2,24.6,172000.0,24.54,24.98,24.2,24.6,172000.0
2008-02-04 10:00:00,24.57,24.58,24.11,24.15,147100.0,24.57,24.58,24.11,24.15,147100.0
2008-02-04 10:30:00,24.14,24.44,24.06,24.4,119300.0,24.14,24.44,24.06,24.4,119300.0
2008-02-04 11:00:00,24.39,24.41,24.02,24.15,118300.0,24.39,24.41,24.02,24.15,118300.0
2008-02-04 11:30:00,24.17,24.22,24.05,24.1,130200.0,24.17,24.22,24.05,24.1,130200.0
2008-02-04 12:00:00,24.1,24.15,23.97,23.98,187900.0,24.1,24.15,23.97,23.98,187900.0
2008-02-04 12:30:00,23.98,24.0,23.83,23.94,139600.0,23.98,24.0,23.83,23.94,139600.0
2008-02-04 13:00:00,23.93,24.1,23.92,24.1,127100.0,23.93,24.1,23.92,24.1,127100.0
2008-02-04 13:30:00,24.1,24.18,23.98,23.99,104300.0,24.1,24.18,23.98,23.99,104300.0
2008-02-04 14:00:00,23.99,24.13,23.95,24.09,86700.0,23.99,24.13,23.95,24.09,86700.0
2008-02-04 14:30:00,24.08,24.1,23.92,24.03,122300.0,24.08,24.1,23.92,24.03,122300.0
2008-02-04 15:00:00,24.03,24.03,23.84,24.0,185000.0,24.03,24.03,23.84,24.0,185000.0
2008-02-04 15:30:00,23.99,24.02,23.84,23.9,364000.0,23.99,24.02,23.84,23.9,364000.0
2008-02-05 09:30:00,23.52,23.69,23.15,23.36,186800.0,23.52,23.69,23.15,23.36,186800.0
2008-02-05 10:00:00,23.38,23.46,23.24,23.46,158700.0,23.38,23.46,23.24,23.46,158700.0
2008-02-05 10:30:00,23.47,23.57,23.26,23.49,222600.0,23.47,23.57,23.26,23.49,222600.0
2008-02-05 11:00:00,23.49,23.5,23.13,23.16,154900.0,23.49,23.5,23.13,23.16,154900.0
2008-02-05 11:30:00,23.17,23.35,23.15,23.35,90400.0,23.17,23.35,23.15,23.35,90400.0
2008-02-05 12:00:00,23.35,23.45,23.3,23.32,79400.0,23.35,23.45,23.3,23.32,79400.0
2008-02-05 12:30:00,23.34,23.37,23.02,23.16,110700.0,23.34,23.37,23.02,23.16,110700.0
2008-02-05 13:00:00,23.16,23.25,23.0,23.07,74000.0,23.16,23.25,23.0,23.07,74000.0
2008-02-05 13:30:00,23.08,23.08,22.77,22.85,207900.0,23.08,23.08,22.77,22.85,207900.0
2008-02-05 14:00:00,22.82,22.86,22.67,22.76,167900.0,22.82,22.86,22.67,22.76,167900.0
2008-02-05 14:30:00,22.77,22.79,22.58,22.59,206900.0,22.77,22.79,22.58,22.59,206900.0
2008-02-05 15:00:00,22.59,22.6,22.26,22.27,328400.0,22.59,22.6,22.26,22.27,328400.0
2008-02-05 15:30:00,22.27,22.41,22.25,22.33,508500.0,22.27,22.41,22.25,22.33,508500.0
2008-02-06 09:30:00,22.57,22.72,21.9,21.98,131300.0,22.57,22.72,21.9,21.98,131300.0
2008-02-06 10:00:00,21.97,22.52,21.96,22.19,153600.0,21.97,22.52,21.96,22.19,153600.0
2008-02-06 10:30:00,22.18,22.23,21.89,21.99,186900.0,22.18,22.23,21.89,21.99,186900.0
2008-02-06 11:00:00,21.98,22.31,21.93,22.22,125900.0,21.98,22.31,21.93,22.22,125900.0
2008-02-06 11:30:00,22.23,22.31,22.12,22.31,99800.0,22.23,22.31,22.12,22.31,99800.0
2008-02-06 12:00:00,22.29,22.38,22.21,22.23,101500.0,22.29,22.38,22.21,22.23,101500.0
2008-02-06 12:30:00,22.24,22.31,22.15,22.21,92000.0,22.24,22.31,22.15,22.21,92000.0
2008-02-06 13:00:00,22.21,22.24,22.02,22.06,93100.0,22.21,22.24,22.02,22.06,93100.0
2008-02-06 13:30:00,22.07,22.07,21.86,21.86,115300.0,22.07,22.07,21.86,21.86,115300.0
2008-02-06 14:00:00,21.87,21.98,21.5,21.68,222000.0,21.87,21.98,21.5,21.68,222000.0
2008-02-06 14:30:00,21.68,21.82,21.64,21.73,165600.0,21.68,21.82,21.64,21.73,165600.0
2008-02-06 15:00:00,21.75,21.79,21.49,21.54,257600.0,21.75,21.79,21.49,21.54,257600.0
2008-02-06 15:30:00,21.54,21.72,21.43,21.49,548500.0,21.54,21.72,21.43,21.49,548500.0
2008-02-07 09:30:00,20.42,21.0,20.37,20.86,286100.0,20.42,21.0,20.37,20.86,286100.0
2008-02-07 10:00:00,20.87,21.14,20.78,21.1,320300.0,20.87,21.14,20.78,21.1,320300.0
2008-02-07 10:30:00,21.11,21.14,20.86,20.97,223100.0,21.11,21.14,20.86,20.97,223100.0
2008-02-07 11:00:00,20.99,21.22,20.91,21.18,167100.0,20.99,21.22,20.91,21.18,167100.0
2008-02-07 11:30:00,21.17,21.43,21.11,21.32,160900.0,21.17,21.43,21.11,21.32,160900.0
2008-02-07 12:00:00,21.33,21.51,21.33,21.45,150400.0,21.33,21.51,21.33,21.45,150400.0
2008-02-07 12:30:00,21.45,21.96,21.45,21.81,238500.0,21.45,21.96,21.45,21.81,238500.0
2008-02-07 13:00:00,21.83,21.92,21.57,21.73,194600.0,21.83,21.92,21.57,21.73,194600.0
2008-02-07 13:30:00,21.74,22.05,21.74,22.0,177700.0,21.74,22.05,21.74,22.0,177700.0
2008-02-07 14:00:00,22.0,22.08,21.67,21.74,270200.0,22.0,22.08,21.67,21.74,270200.0
2008-02-07 14:30:00,21.73,21.77,21.54,21.63,187400.0,21.73,21.77,21.54,21.63,187400.0
2008-02-07 15:00:00,21.63,21.71,21.41,21.68,279700.0,21.63,21.71,21.41,21.68,279700.0
2008-02-07 15:30:00,21.64,21.78,21.5,21.73,220600.0,21.64,21.78,21.5,21.73,220600.0
2008-02-08 09:30:00,21.3,22.13,20.85,22.13,170200.0,21.3,22.13,20.85,22.13,170200.0
2008-02-08 10:00:00,22.12,22.42,22.05,22.42,237600.0,22.12,22.42,22.05,22.42,237600.0
2008-02-08 10:30:00,22.39,22.59,22.27,22.55,157800.0,22.39,22.59,22.27,22.55,157800.0
2008-02-08 11:00:00,22.56,22.58,22.21,22.26,123600.0,22.56,22.58,22.21,22.26,123600.0
2008-02-08 11:30:00,22.26,22.34,22.09,22.1,83000.0,22.26,22.34,22.09,22.1,83000.0
2008-02-08 12:00:00,22.11,22.14,22.0,22.08,104200.0,22.11,22.14,22.0,22.08,104200.0
2008-02-08 12:30:00,22.08,22.1,21.89,22.03,65600.0,22.08,22.1,21.89,22.03,65600.0
2008-02-08 13:00:00,22.05,22.05,21.73,21.79,91600.0,22.05,22.05,21.73,21.79,91600.0
2008-02-08 13:30:00,21.79,21.83,21.62,21.77,124400.0,21.79,21.83,21.62,21.77,124400.0
2008-02-08 14:00:00,21.78,21.91,21.66,21.82,96900.0,21.78,21.91,21.66,21.82,96900.0
2008-02-08 14:30:00,21.8,21.88,21.66,21.68,123400.0,21.8,21.88,21.66,21.68,123400.0
2008-02-08 15:00:00,21.68,21.85,21.63,21.83,206200.0,21.68,21.85,21.63,21.83,206200.0
2008-02-08 15:30:00,21.82,22.04,21.78,21.86,365000.0,21.82,22.04,21.78,21.86,365000.0
2008-02-11 09:30:00,22.07,22.45,21.96,22.25,216100.0,22.07,22.45,21.96,22.25,216100.0
2008-02-11 10:00:00,22.27,22.41,21.93,22.11,149200.0,22.27,22.41,21.93,22.11,149200.0
2008-02-11 10:30:00,22.07,22.42,21.97,22.39,163100.0,22.07,22.42,21.97,22.39,163100.0
2008-02-11 11:00:00,22.37,22.58,22.29,22.5,94000.0,22.37,22.58,22.29,22.5,94000.0
2008-02-11 11:30:00,22.5,22.5,22.22,22.31,173000.0,22.5,22.5,22.22,22.31,173000.0
2008-02-11 12:00:00,22.32,22.48,22.18,22.18,86700.0,22.32,22.48,22.18,22.18,86700.0
2008-02-11 12:30:00,22.18,22.47,22.17,22.35,92000.0,22.18,22.47,22.17,22.35,92000.0
2008-02-11 13:00:00,22.35,22.44,22.11,22.24,137800.0,22.35,22.44,22.11,22.24,137800.0
2008-02-11 13:30:00,22.25,22.39,22.15,22.19,118800.0,22.25,22.39,22.15,22.19,118800.0
2008-02-11 14:00:00,22.19,22.35,22.19,22.26,135000.0,22.19,22.35,22.19,22.26,135000.0
2008-02-11 14:30:00,22.27,22.37,22.15,22.23,146800.0,22.27,22.37,22.15,22.23,146800.0
2008-02-11 15:00:00,22.24,22.32,22.12,22.27,205900.0,22.24,22.32,22.12,22.27,205900.0
2008-02-11 15:30:00,22.27,22.29,22.13,22.19,207100.0,22.27,22.29,22.13,22.19,207100.0
2008-02-12 09:30:00,22.4,22.48,21.75,22.0,146400.0,22.4,22.48,21.75,22.0,146400.0
2008-02-12 10:00:00,22.04,22.29,21.96,22.11,116100.0,22.04,22.29,21.96,22.11,116100.0
2008-02-12 10:30:00,22.11,22.33,22.1,22.29,179900.0,22.11,22.33,22.1,22.29,179900.0
2008-02-12 11:00:00,22.3,22.54,22.25,22.35,186900.0,22.3,22.54,22.25,22.35,186900.0
2008-02-12 11:30:00,22.35,22.36,22.25,22.29,69000.0,22.35,22.36,22.25,22.29,69000.0
2008-02-12 12:00:00,22.25,22.35,22.2,22.24,102500.0,22.25,22.35,22.2,22.24,102500.0
2008-02-12 12:30:00,22.25,22.29,22.12,22.27,111600.0,22.25,22.29,22.12,22.27,111600.0
2008-02-12 13:00:00,22.27,22.3,22.1,22.11,60800.0,22.27,22.3,22.1,22.11,60800.0
2008-02-12 13:30:00,22.12,22.17,22.0,22.17,46600.0,22.12,22.17,22.0,22.17,46600.0
2008-02-12 14:00:00,22.16,22.18,21.9,21.95,62400.0,22.16,22.18,21.9,21.95,62400.0
2008-02-12 14:30:00,21.95,22.04,21.8,21.95,62300.0,21.95,22.04,21.8,21.95,62300.0
2008-02-12 15:00:00,21.95,21.96,21.5,21.55,154800.0,21.95,21.96,21.5,21.55,154800.0
2008-02-12 15:30:00,21.54,21.73,21.45,21.66,294400.0,21.54,21.73,21.45,21.66,294400.0
2008-02-13 09:30:00,21.9,21.97,21.35,21.58,405200.0,21.9,21.97,21.35,21.58,405200.0
2008-02-13 10:00:00,21.59,22.04,21.48,21.98,123600.0,21.59,22.04,21.48,21.98,123600.0
2008-02-13 10:30:00,21.98,22.19,21.9,22.1,74300.0,21.98,22.19,21.9,22.1,74300.0
2008-02-13 11:00:00,22.11,22.29,22.02,22.25,50400.0,22.11,22.29,22.02,22.25,50400.0
2008-02-13 11:30:00,22.24,22.27,22.15,22.2,51000.0,22.24,22.27,22.15,22.2,51000.0
2008-02-13 12:00:00,22.2,22.38,22.2,22.27,54900.0,22.2,22.38,22.2,22.27,54900.0
2008-02-13 12:30:00,22.27,22.3,22.23,22.29,119300.0,22.27,22.3,22.23,22.29,119300.0
2008-02-13 13:00:00,22.28,22.4,22.23,22.4,78900.0,22.28,22.4,22.23,22.4,78900.0
2008-02-13 13:30:00,22.39,22.58,22.38,22.51,129300.0,22.39,22.58,22.38,22.51,129300.0
2008-02-13 14:00:00,22.52,22.55,22.49,22.55,97600.0,22.52,22.55,22.49,22.55,97600.0
2008-02-13 14:30:00,22.55,22.64,22.51,22.63,124600.0,22.55,22.64,22.51,22.63,124600.0
2008-02-13 15:00:00,22.62,22.89,22.6,22.88,227800.0,22.62,22.89,22.6,22.88,227800.0
2008-02-13 15:30:00,22.88,22.89,22.59,22.64,571200.0,22.88,22.89,22.59,22.64,571200.0
2008-02-14 09:30:00,22.87,23.13,22.77,23.12,273100.0,22.87,23.13,22.77,23.12,273100.0
2008-02-14 10:00:00,23.13,23.44,23.0,23.38,257400.0,23.13,23.44,23.0,23.38,257400.0
2008-02-14 10:30:00,23.39,23.5,23.2,23.22,290400.0,23.39,23.5,23.2,23.22,290400.0
2008-02-14 11:00:00,23.21,23.3,23.02,23.2,246500.0,23.21,23.3,23.02,23.2,246500.0
2008-02-14 11:30:00,23.2,23.2,22.86,22.86,175300.0,23.2,23.2,22.86,22.86,175300.0
2008-02-14 12:00:00,22.86,23.07,22.86,23.02,115200.0,22.86,23.07,22.86,23.02,115200.0
2008-02-14 12:30:00,23.02,23.03,22.99,23.0,88100.0,23.02,23.03,22.99,23.0,88100.0
2008-02-14 13:00:00,23.0,23.04,22.88,22.9,104500.0,23.0,23.04,22.88,22.9,104500.0
2008-02-14 13:30:00,22.91,22.98,22.9,22.9,81900.0,22.91,22.98,22.9,22.9,81900.0
2008-02-14 14:00:00,22.9,22.92,22.7,22.75,91400.0,22.9,22.92,22.7,22.75,91400.0
2008-02-14 14:30:00,22.75,22.8,22.6,22.69,207700.0,22.75,22.8,22.6,22.69,207700.0
2008-02-14 15:00:00,22.69,22.7,22.59,22.69,268800.0,22.69,22.7,22.59,22.69,268800.0
2008-02-14 15:30:00,22.69,22.7,22.53,22.53,228900.0,22.69,22.7,22.53,22.53,228900.0
2008-02-15 09:30:00,22.38,22.87,22.18,22.4,318600.0,22.38,22.87,22.18,22.4,318600.0
2008-02-15 10:00:00,22.38,22.57,22.38,22.45,125000.0,22.38,22.57,22.38,22.45,125000.0
2008-02-15 10:30:00,22.47,22.56,22.45,22.45,141200.0,22.47,22.56,22.45,22.45,141200.0
2008-02-15 11:00:00,22.46,22.5,22.34,22.5,144000.0,22.46,22.5,22.34,22.5,144000.0
2008-02-15 11:30:00,22.51,22.51,22.35,22.42,120700.0,22.51,22.51,22.35,22.42,120700.0
2008-02-15 12:00:00,22.41,22.52,22.36,22.5,111600.0,22.41,22.52,22.36,22.5,111600.0
2008-02-15 12:30:00,22.5,22.51,22.37,22.44,150100.0,22.5,22.51,22.37,22.44,150100.0
2008-02-15 13:00:00,22.44,22.51,22.4,22.45,177100.0,22.44,22.51,22.4,22.45,177100.0
2008-02-15 13:30:00,22.45,22.58,22.42,22.54,128500.0,22.45,22.58,22.42,22.54,128500.0
2008-02-15 14:00:00,22.52,22.54,22.3,22.47,210200.0,22.52,22.54,22.3,22.47,210200.0
2008-02-15 14:30:00,22.45,22.5,22.33,22.47,247900.0,22.45,22.5,22.33,22.47,247900.0
2008-02-15 15:00:00,22.49,22.55,22.45,22.52,361100.0,22.49,22.55,22.45,22.52,361100.0
2008-02-15 15:30:00,22.52,22.69,22.48,22.53,443200.0,22.52,22.69,22.48,22.53,443200.0
2008-02-19 09:30:00,22.84,22.9,22.52,22.55,176500.0,22.84,22.9,22.52,22.55,176500.0
2008-02-19 10:00:00,22.54,22.8,22.5,22.59,181900.0,22.54,22.8,22.5,22.59,181900.0
2008-02-19 10:30:00,22.59,22.85,22.57,22.64,163300.0,22.59,22.85,22.57,22.64,163300.0
2008-02-19 11:00:00,22.65,22.75,22.6,22.72,79500.0,22.65,22.75,22.6,22.72,79500.0
2008-02-19 11:30:00,22.72,23.05,22.72,23.01,104200.0,22.72,23.05,22.72,23.01,104200.0
2008-02-19 12:00:00,23.0,23.09,22.89,23.0,96800.0,23.0,23.09,22.89,23.0,96800.0
2008-02-19 12:30:00,22.99,22.99,22.8,22.84,51900.0,22.99,22.99,22.8,22.84,51900.0
2008-02-19 13:00:00,22.85,23.06,22.85,22.98,62300.0,22.85,23.06,22.85,22.98,62300.0
2008-02-19 13:30:00,22.98,23.03,22.95,22.96,63100.0,22.98,23.03,22.95,22.96,63100.0
2008-02-19 14:00:00,22.97,23.0,22.85,22.91,100000.0,22.97,23.0,22.85,22.91,100000.0
2008-02-19 14:30:00,22.92,22.92,22.66,22.73,197400.0,22.92,22.92,22.66,22.73,197400.0
2008-02-19 15:00:00,22.73,22.74,22.62,22.63,270200.0,22.73,22.74,22.62,22.63,270200.0
2008-02-19 15:30:00,22.61,22.91,22.59,22.73,397100.0,22.61,22.91,22.59,22.73,397100.0
2008-02-20 09:30:00,22.7,23.04,22.56,23.0,40700.0,22.7,23.04,22.56,23.0,40700.0
2008-02-20 10:00:00,22.97,23.23,22.97,23.23,143300.0,22.97,23.23,22.97,23.23,143300.0
2008-02-20 10:30:00,23.22,23.38,23.18,23.26,112200.0,23.22,23.38,23.18,23.26,112200.0
2008-02-20 11:00:00,23.25,23.32,23.2,23.26,96200.0,23.25,23.32,23.2,23.26,96200.0
2008-02-20 11:30:00,23.25,23.32,23.1,23.26,96000.0,23.25,23.32,23.1,23.26,96000.0
2008-02-20 12:00:00,23.25,23.53,23.23,23.47,155200.0,23.25,23.53,23.23,23.47,155200.0
2008-02-20 12:30:00,23.48,23.59,23.46,23.52,122800.0,23.48,23.59,23.46,23.52,122800.0
2008-02-20 13:00:00,23.5,23.66,23.4,23.4,150500.0,23.5,23.66,23.4,23.4,150500.0
2008-02-20 13:30:00,23.4,23.52,23.3,23.44,107100.0,23.4,23.52,23.3,23.44,107100.0
2008-02-20 14:00:00,23.43,23.62,23.28,23.39,275500.0,23.43,23.62,23.28,23.39,275500.0
2008-02-20 14:30:00,23.38,23.65,23.28,23.58,96200.0,23.38,23.65,23.28,23.58,96200.0
2008-02-20 15:00:00,23.56,23.56,23.27,23.3,94500.0,23.56,23.56,23.27,23.3,94500.0
2008-02-20 15:30:00,23.31,23.4,23.2,23.34,173800.0,23.31,23.4,23.2,23.34,173800.0
2008-02-21 09:30:00,23.5,23.8,23.36,23.39,105100.0,23.5,23.8,23.36,23.39,105100.0
2008-02-21 10:00:00,23.4,23.62,23.19,23.33,86200.0,23.4,23.62,23.19,23.33,86200.0
2008-02-21 10:30:00,23.35,23.38,22.83,22.87,98200.0,23.35,23.38,22.83,22.87,98200.0
2008-02-21 11:00:00,22.84,22.96,22.75,22.95,202300.0,22.84,22.96,22.75,22.95,202300.0
2008-02-21 11:30:00,22.94,23.08,22.94,22.99,70500.0,22.94,23.08,22.94,22.99,70500.0
2008-02-21 12:00:00,23.0,23.05,22.73,22.81,166500.0,23.0,23.05,22.73,22.81,166500.0
2008-02-21 12:30:00,22.81,22.89,22.75,22.82,105300.0,22.81,22.89,22.75,22.82,105300.0
2008-02-21 13:00:00,22.8,22.83,22.55,22.61,97000.0,22.8,22.83,22.55,22.61,97000.0
2008-02-21 13:30:00,22.62,22.62,22.43,22.45,109200.0,22.62,22.62,22.43,22.45,109200.0
2008-02-21 14:00:00,22.45,22.72,22.44,22.72,104600.0,22.45,22.72,22.44,22.72,104600.0
2008-02-21 14:30:00,22.73,22.78,22.46,22.54,144500.0,22.73,22.78,22.46,22.54,144500.0
2008-02-21 15:00:00,22.53,22.53,22.24,22.45,199100.0,22.53,22.53,22.24,22.45,199100.0
2008-02-21 15:30:00,22.45,22.61,22.41,22.47,345100.0,22.45,22.61,22.41,22.47,345100.0
2008-02-22 09:30:00,22.61,22.61,22.05,22.06,57400.0,22.61,22.61,22.05,22.06,57400.0
2008-02-22 10:00:00,22.07,22.18,21.88,22.03,176600.0,22.07,22.18,21.88,22.03,176600.0
2008-02-22 10:30:00,22.02,22.1,21.79,21.85,131500.0,22.02,22.1,21.79,21.85,131500.0
2008-02-22 11:00:00,21.84,22.0,21.7,21.99,86300.0,21.84,22.0,21.7,21.99,86300.0
2008-02-22 11:30:00,22.0,22.08,21.97,22.01,46500.0,22.0,22.08,21.97,22.01,46500.0
2008-02-22 12:00:00,22.0,22.01,21.77,21.87,58500.0,22.0,22.01,21.77,21.87,58500.0
2008-02-22 12:30:00,21.89,22.05,21.77,21.98,77000.0,21.89,22.05,21.77,21.98,77000.0
2008-02-22 13:00:00,21.99,22.09,21.94,21.95,55900.0,21.99,22.09,21.94,21.95,55900.0
2008-02-22 13:30:00,21.95,22.08,21.86,22.03,52500.0,21.95,22.08,21.86,22.03,52500.0
2008-02-22 14:00:00,22.02,22.07,21.91,21.93,73800.0,22.02,22.07,21.91,21.93,73800.0
2008-02-22 14:30:00,21.93,22.01,21.85,21.97,49700.0,21.93,22.01,21.85,21.97,49700.0
2008-02-22 15:00:00,21.97,22.01,21.75,21.94,87600.0,21.97,22.01,21.75,21.94,87600.0
2008-02-22 15:30:00,21.94,22.36,21.92,22.31,248000.0,21.94,22.36,21.92,22.31,248000.0
2008-02-25 09:30:00,22.42,22.65,22.3,22.32,35700.0,22.42,22.65,22.3,22.32,35700.0
2008-02-25 10:00:00,22.35,22.96,22.26,22.92,134100.0,22.35,22.96,22.26,22.92,134100.0
2008-02-25 10:30:00,22.91,22.96,22.72,22.91,72900.0,22.91,22.96,22.72,22.91,72900.0
2008-02-25 11:00:00,22.92,23.0,22.77,22.8,71500.0,22.92,23.0,22.77,22.8,71500.0
2008-02-25 11:30:00,22.79,22.88,22.66,22.77,61200.0,22.79,22.88,22.66,22.77,61200.0
2008-02-25 12:00:00,22.74,22.82,22.64,22.71,58900.0,22.74,22.82,22.64,22.71,58900.0
2008-02-25 12:30:00,22.69,22.73,22.65,22.65,86000.0,22.69,22.73,22.65,22.65,86000.0
2008-02-25 13:00:00,22.66,22.75,22.65,22.69,101200.0,22.66,22.75,22.65,22.69,101200.0
2008-02-25 13:30:00,22.7,22.85,22.65,22.77,94000.0,22.7,22.85,22.65,22.77,94000.0
2008-02-25 14:00:00,22.77,23.09,22.71,23.07,142000.0,22.77,23.09,22.71,23.07,142000.0
2008-02-25 14:30:00,23.07,23.15,22.84,23.12,265200.0,23.07,23.15,22.84,23.12,265200.0
2008-02-25 15:00:00,23.13,23.29,22.98,23.24,203300.0,23.13,23.29,22.98,23.24,203300.0
2008-02-25 15:30:00,23.25,23.29,22.94,22.98,350000.0,23.25,23.29,22.94,22.98,350000.0
2008-02-26 09:30:00,22.88,23.23,22.8,22.8,35300.0,22.88,23.23,22.8,22.8,35300.0
2008-02-26 10:00:00,22.79,22.95,22.74,22.8,67300.0,22.79,22.95,22.74,22.8,67300.0
2008-02-26 10:30:00,22.79,22.95,22.74,22.88,212800.0,22.79,22.95,22.74,22.88,212800.0
2008-02-26 11:00:00,22.89,22.92,22.78,22.84,81900.0,22.89,22.92,22.78,22.84,81900.0
2008-02-26 11:30:00,22.86,23.19,22.84,23.12,84000.0,22.86,23.19,22.84,23.12,84000.0
2008-02-26 12:00:00,23.1,23.27,23.02,23.24,63300.0,23.1,23.27,23.02,23.24,63300.0
2008-02-26 12:30:00,23.25,23.44,23.15,23.42,93600.0,23.25,23.44,23.15,23.42,93600.0
2008-02-26 13:00:00,23.41,23.5,23.31,23.33,78100.0,23.41,23.5,23.31,23.33,78100.0
2008-02-26 13:30:00,23.33,23.38,23.21,23.21,60200.0,23.33,23.38,23.21,23.21,60200.0
2008-02-26 14:00:00,23.22,23.49,23.06,23.39,162100.0,23.22,23.49,23.06,23.39,162100.0
2008-02-26 14:30:00,23.38,23.72,23.37,23.69,325000.0,23.38,23.72,23.37,23.69,325000.0
2008-02-26 15:00:00,23.71,23.71,23.23,23.31,257200.0,23.71,23.71,23.23,23.31,257200.0
2008-02-26 15:30:00,23.34,23.54,23.28,23.45,293700.0,23.34,23.54,23.28,23.45,293700.0
2008-02-27 09:30:00,23.2,23.64,23.13,23.51,78600.0,23.2,23.64,23.13,23.51,78600.0
2008-02-27 10:00:00,23.49,23.71,23.36,23.59,93700.0,23.49,23.71,23.36,23.59,93700.0
2008-02-27 10:30:00,23.59,24.05,23.59,23.92,154200.0,23.59,24.05,23.59,23.92,154200.0
2008-02-27 11:00:00,23.93,24.21,23.86,23.99,124400.0,23.93,24.21,23.86,23.99,124400.0
2008-02-27 11:30:00,24.0,24.08,23.92,24.07,77500.0,24.0,24.08,23.92,24.07,77500.0
2008-02-27 12:00:00,24.08,24.29,24.0,24.24,121400.0,24.08,24.29,24.0,24.24,121400.0
2008-02-27 12:30:00,24.24,24.41,24.18,24.37,191500.0,24.24,24.41,24.18,24.37,191500.0
2008-02-27 13:00:00,24.39,24.5,24.32,24.4,162100.0,24.39,24.5,24.32,24.4,162100.0
2008-02-27 13:30:00,24.4,24.45,24.18,24.26,133500.0,24.4,24.45,24.18,24.26,133500.0
2008-02-27 14:00:00,24.25,24.3,24.03,24.05,211700.0,24.25,24.3,24.03,24.05,211700.0
2008-02-27 14:30:00,24.05,24.32,24.02,24.32,164300.0,24.05,24.32,24.02,24.32,164300.0
2008-02-27 15:00:00,24.31,24.32,24.19,24.32,231000.0,24.31,24.32,24.19,24.32,231000.0
2008-02-27 15:30:00,24.32,24.51,24.32,24.49,558900.0,24.32,24.51,24.32,24.49,558900.0
2008-02-28 09:30:00,24.24,24.3,24.01,24.15,75200.0,24.24,24.3,24.01,24.15,75200.0
2008-02-28 10:00:00,24.18,24.27,23.97,24.01,174900.0,24.18,24.27,23.97,24.01,174900.0
2008-02-28 10:30:00,24.02,24.05,23.83,23.85,186200.0,24.02,24.05,23.83,23.85,186200.0
2008-02-28 11:00:00,23.84,23.89,23.63,23.69,174600.0,23.84,23.89,23.63,23.69,174600.0
2008-02-28 11:30:00,23.7,23.74,23.53,23.72,118200.0,23.7,23.74,23.53,23.72,118200.0
2008-02-28 12:00:00,23.71,23.72,23.57,23.63,118500.0,23.71,23.72,23.57,23.63,118500.0
2008-02-28 12:30:00,23.63,23.67,23.51,23.55,64200.0,23.63,23.67,23.51,23.55,64200.0
2008-02-28 13:00:00,23.53,23.6,23.43,23.44,97000.0,23.53,23.6,23.43,23.44,97000.0
2008-02-28 13:30:00,23.44,23.5,23.41,23.45,90400.0,23.44,23.5,23.41,23.45,90400.0
2008-02-28 14:00:00,23.45,23.57,23.39,23.54,136800.0,23.45,23.57,23.39,23.54,136800.0
2008-02-28 14:30:00,23.55,23.7,23.48,23.7,125400.0,23.55,23.7,23.48,23.7,125400.0
2008-02-28 15:00:00,23.69,23.76,23.59,23.61,196100.0,23.69,23.76,23.59,23.61,196100.0
2008-02-28 15:30:00,23.6,23.73,23.58,23.67,268700.0,23.6,23.73,23.58,23.67,268700.0
2008-02-29 09:30:00,23.0,23.2,22.72,23.1,150500.0,23.0,23.2,22.72,23.1,150500.0
2008-02-29 10:00:00,23.11,23.11,22.59,22.69,161000.0,23.11,23.11,22.59,22.69,161000.0
2008-02-29 10:30:00,22.67,22.69,22.5,22.55,133100.0,22.67,22.69,22.5,22.55,133100.0
2008-02-29 11:00:00,22.57,22.57,22.39,22.46,82800.0,22.57,22.57,22.39,22.46,82800.0
2008-02-29 11:30:00,22.45,22.56,22.41,22.41,129000.0,22.45,22.56,22.41,22.41,129000.0
2008-02-29 12:00:00,22.43,22.51,22.31,22.49,100500.0,22.43,22.51,22.31,22.49,100500.0
2008-02-29 12:30:00,22.49,22.5,22.26,22.31,101900.0,22.49,22.5,22.26,22.31,101900.0
2008-02-29 13:00:00,22.31,22.39,22.23,22.31,131100.0,22.31,22.39,22.23,22.31,131100.0
2008-02-29 13:30:00,22.31,22.31,22.03,22.04,119500.0,22.31,22.31,22.03,22.04,119500.0
2008-02-29 14:00:00,22.04,22.28,22.0,22.09,179800.0,22.04,22.28,22.0,22.09,179800.0
2008-02-29 14:30:00,22.08,22.26,22.01,22.07,182600.0,22.08,22.26,22.01,22.07,182600.0
2008-02-29 15:00:00,22.08,22.11,21.89,22.11,283300.0,22.08,22.11,21.89,22.11,283300.0
2008-02-29 15:30:00,22.11,22.29,21.95,22.16,552900.0,22.11,22.29,21.95,22.16,552900.0
2008-03-03 09:30:00,21.96,22.0,21.18,21.49,219600.0,21.96,22.0,21.18,21.49,219600.0
2008-03-03 10:00:00,21.51,21.83,21.28,21.34,208300.0,21.51,21.83,21.28,21.34,208300.0
2008-03-03 10:30:00,21.33,21.43,21.19,21.3,160800.0,21.33,21.43,21.19,21.3,160800.0
2008-03-03 11:00:00,21.29,21.33,21.11,21.28,197600.0,21.29,21.33,21.11,21.28,197600.0
2008-03-03 11:30:00,21.28,21.4,21.15,21.4,110400.0,21.28,21.4,21.15,21.4,110400.0
2008-03-03 12:00:00,21.38,21.48,21.27,21.42,72200.0,21.38,21.48,21.27,21.42,72200.0
2008-03-03 12:30:00,21.41,21.48,21.29,21.36,50700.0,21.41,21.48,21.29,21.36,50700.0
2008-03-03 13:00:00,21.37,21.43,21.25,21.31,39500.0,21.37,21.43,21.25,21.31,39500.0
2008-03-03 13:30:00,21.31,21.43,21.24,21.39,72800.0,21.31,21.43,21.24,21.39,72800.0
2008-03-03 14:00:00,21.39,21.44,21.15,21.2,101200.0,21.39,21.44,21.15,21.2,101200.0
2008-03-03 14:30:00,21.2,21.25,20.97,21.0,222000.0,21.2,21.25,20.97,21.0,222000.0
2008-03-03 15:00:00,21.0,21.04,20.9,20.98,307600.0,21.0,21.04,20.9,20.98,307600.0
2008-03-03 15:30:00,20.97,21.02,20.94,20.95,472000.0,20.97,21.02,20.94,20.95,472000.0
2008-03-04 09:30:00,20.77,20.95,20.53,20.85,100100.0,20.77,20.95,20.53,20.85,100100.0
2008-03-04 10:00:00,20.86,20.92,20.49,20.5,109700.0,20.86,20.92,20.49,20.5,109700.0
2008-03-04 10:30:00,20.5,20.62,20.38,20.41,172700.0,20.5,20.62,20.38,20.41,172700.0
2008-03-04 11:00:00,20.41,20.5,20.32,20.37,137000.0,20.41,20.5,20.32,20.37,137000.0
2008-03-04 11:30:00,20.37,20.45,20.23,20.26,110000.0,20.37,20.45,20.23,20.26,110000.0
2008-03-04 12:00:00,20.27,20.52,20.25,20.37,229400.0,20.27,20.52,20.25,20.37,229400.0
2008-03-04 12:30:00,20.37,20.41,20.22,20.26,132000.0,20.37,20.41,20.22,20.26,132000.0
2008-03-04 13:00:00,20.26,20.36,20.19,20.27,139300.0,20.26,20.36,20.19,20.27,139300.0
2008-03-04 13:30:00,20.28,20.35,20.17,20.23,144300.0,20.28,20.35,20.17,20.23,144300.0
2008-03-04 14:00:00,20.24,20.3,20.08,20.17,159100.0,20.24,20.3,20.08,20.17,159100.0
2008-03-04 14:30:00,20.16,20.18,20.02,20.17,219700.0,20.16,20.18,20.02,20.17,219700.0
2008-03-04 15:00:00,20.17,20.72,20.1,20.46,319900.0,20.17,20.72,20.1,20.46,319900.0
2008-03-04 15:30:00,20.45,20.77,20.41,20.48,387300.0,20.45,20.77,20.41,20.48,387300.0
2008-03-05 09:30:00,20.57,21.19,20.51,21.19,96100.0,20.57,21.19,20.51,21.19,96100.0
2008-03-05 10:00:00,21.19,21.37,21.12,21.2,143300.0,21.19,21.37,21.12,21.2,143300.0
2008-03-05 10:30:00,21.19,21.24,21.02,21.11,227300.0,21.19,21.24,21.02,21.11,227300.0
2008-03-05 11:00:00,21.09,21.25,21.09,21.15,116000.0,21.09,21.25,21.09,21.15,116000.0
2008-03-05 11:30:00,21.16,21.31,21.12,21.3,127500.0,21.16,21.31,21.12,21.3,127500.0
2008-03-05 12:00:00,21.3,21.59,21.1,21.12,264100.0,21.3,21.59,21.1,21.12,264100.0
2008-03-05 12:30:00,21.13,21.38,21.13,21.19,158700.0,21.13,21.38,21.13,21.19,158700.0
2008-03-05 13:00:00,21.2,21.3,20.85,20.9,175700.0,21.2,21.3,20.85,20.9,175700.0
2008-03-05 13:30:00,20.89,20.91,20.69,20.78,208400.0,20.89,20.91,20.69,20.78,208400.0
2008-03-05 14:00:00,20.78,20.84,20.69,20.82,211200.0,20.78,20.84,20.69,20.82,211200.0
2008-03-05 14:30:00,20.82,20.96,20.68,20.84,205200.0,20.82,20.96,20.68,20.84,205200.0
2008-03-05 15:00:00,20.83,20.92,20.74,20.85,184100.0,20.83,20.92,20.74,20.85,184100.0
2008-03-05 15:30:00,20.85,20.98,20.77,20.82,217400.0,20.85,20.98,20.77,20.82,217400.0
2008-03-06 09:30:00,19.99,20.02,19.57,19.61,569800.0,19.99,20.02,19.57,19.61,569800.0
2008-03-06 10:00:00,19.59,19.68,19.34,19.53,506600.0,19.59,19.68,19.34,19.53,506600.0
2008-03-06 10:30:00,19.54,19.79,19.43,19.53,204500.0,19.54,19.79,19.43,19.53,204500.0
2008-03-06 11:00:00,19.54,19.58,19.42,19.48,202500.0,19.54,19.58,19.42,19.48,202500.0
2008-03-06 11:30:00,19.49,19.52,19.37,19.37,158700.0,19.49,19.52,19.37,19.37,158700.0
2008-03-06 12:00:00,19.38,19.38,19.12,19.14,171100.0,19.38,19.38,19.12,19.14,171100.0
2008-03-06 12:30:00,19.14,19.31,19.08,19.3,143500.0,19.14,19.31,19.08,19.3,143500.0
2008-03-06 13:00:00,19.31,19.48,19.29,19.37,172700.0,19.31,19.48,19.29,19.37,172700.0
2008-03-06 13:30:00,19.37,19.39,19.29,19.3,115100.0,19.37,19.39,19.29,19.3,115100.0
2008-03-06 14:00:00,19.3,19.52,19.3,19.35,151400.0,19.3,19.52,19.3,19.35,151400.0
2008-03-06 14:30:00,19.34,19.69,19.34,19.54,193900.0,19.34,19.69,19.34,19.54,193900.0
2008-03-06 15:00:00,19.53,19.64,19.35,19.62,214800.0,19.53,19.64,19.35,19.62,214800.0
2008-03-06 15:30:00,19.62,19.63,19.34,19.38,646400.0,19.62,19.63,19.34,19.38,646400.0
2008-03-07 09:30:00,19.15,20.09,18.84,20.06,230300.0,19.15,20.09,18.84,20.06,230300.0
2008-03-07 10:00:00,20.05,20.1,19.7,19.84,106900.0,20.05,20.1,19.7,19.84,106900.0
2008-03-07 10:30:00,19.83,20.0,19.8,19.98,147300.0,19.83,20.0,19.8,19.98,147300.0
2008-03-07 11:00:00,19.98,19.99,19.62,19.77,111500.0,19.98,19.99,19.62,19.77,111500.0
2008-03-07 11:30:00,19.76,19.77,19.39,19.45,72900.0,19.76,19.77,19.39,19.45,72900.0
2008-03-07 12:00:00,19.44,19.51,19.36,19.48,65600.0,19.44,19.51,19.36,19.48,65600.0
2008-03-07 12:30:00,19.48,19.54,19.37,19.52,52200.0,19.48,19.54,19.37,19.52,52200.0
2008-03-07 13:00:00,19.52,19.53,19.23,19.32,88800.0,19.52,19.53,19.23,19.32,88800.0
2008-03-07 13:30:00,19.31,19.32,18.97,19.0,111500.0,19.31,19.32,18.97,19.0,111500.0
2008-03-07 14:00:00,19.0,19.13,18.95,19.13,223800.0,19.0,19.13,18.95,19.13,223800.0
2008-03-07 14:30:00,19.13,19.37,19.03,19.37,207200.0,19.13,19.37,19.03,19.37,207200.0
2008-03-07 15:00:00,19.37,19.65,19.15,19.41,265300.0,19.37,19.65,19.15,19.41,265300.0
2008-03-07 15:30:00,19.41,19.49,19.27,19.39,284900.0,19.41,19.49,19.27,19.39,284900.0
2008-03-10 09:30:00,18.88,19.35,18.57,19.34,271300.0,18.88,19.35,18.57,19.34,271300.0
2008-03-10 10:00:00,19.34,19.6,19.3,19.32,191800.0,19.34,19.6,19.3,19.32,191800.0
2008-03-10 10:30:00,19.33,19.67,19.33,19.62,143900.0,19.33,19.67,19.33,19.62,143900.0
2008-03-10 11:00:00,19.62,19.68,19.35,19.35,163800.0,19.62,19.68,19.35,19.35,163800.0
2008-03-10 11:30:00,19.36,19.38,19.15,19.2,157700.0,19.36,19.38,19.15,19.2,157700.0
2008-03-10 12:00:00,19.2,19.22,18.97,19.0,191200.0,19.2,19.22,18.97,19.0,191200.0
2008-03-10 12:30:00,18.99,19.15,18.96,19.14,64800.0,18.99,19.15,18.96,19.14,64800.0
2008-03-10 13:00:00,19.14,19.18,18.94,18.94,43500.0,19.14,19.18,18.94,18.94,43500.0
2008-03-10 13:30:00,18.93,19.08,18.86,18.87,98400.0,18.93,19.08,18.86,18.87,98400.0
2008-03-10 14:00:00,18.88,18.88,18.72,18.77,118700.0,18.88,18.88,18.72,18.77,118700.0
2008-03-10 14:30:00,18.78,18.84,18.75,18.79,105800.0,18.78,18.84,18.75,18.79,105800.0
2008-03-10 15:00:00,18.77,19.12,18.77,19.07,356400.0,18.77,19.12,18.77,19.07,356400.0
2008-03-10 15:30:00,19.06,19.13,18.85,19.04,523700.0,19.06,19.13,18.85,19.04,523700.0
2008-03-11 09:30:00,19.55,19.72,19.12,19.19,187100.0,19.55,19.72,19.12,19.19,187100.0
2008-03-11 10:00:00,19.18,19.51,19.16,19.51,119400.0,19.18,19.51,19.16,19.51,119400.0
2008-03-11 10:30:00,19.52,19.56,19.35,19.42,152200.0,19.52,19.56,19.35,19.42,152200.0
2008-03-11 11:00:00,19.44,19.46,19.36,19.43,98600.0,19.44,19.46,19.36,19.43,98600.0
2008-03-11 11:30:00,19.42,19.54,19.06,19.15,103600.0,19.42,19.54,19.06,19.15,103600.0
2008-03-11 12:00:00,19.15,19.2,19.04,19.07,110700.0,19.15,19.2,19.04,19.07,110700.0
2008-03-11 12:30:00,19.05,19.13,18.89,19.09,75100.0,19.05,19.13,18.89,19.09,75100.0
2008-03-11 13:00:00,19.09,19.27,18.98,19.27,52000.0,19.09,19.27,18.98,19.27,52000.0
2008-03-11 13:30:00,19.27,19.29,19.07,19.22,59600.0,19.27,19.29,19.07,19.22,59600.0
2008-03-11 14:00:00,19.22,19.33,19.16,19.26,97100.0,19.22,19.33,19.16,19.26,97100.0
2008-03-11 14:30:00,19.25,19.48,19.22,19.39,90600.0,19.25,19.48,19.22,19.39,90600.0
2008-03-11 15:00:00,19.4,19.53,19.31,19.53,90700.0,19.4,19.53,19.31,19.53,90700.0
2008-03-11 15:30:00,19.53,19.66,19.41,19.62,236200.0,19.53,19.66,19.41,19.62,236200.0
2008-03-12 09:30:00,19.69,19.85,19.6,19.74,91700.0,19.69,19.85,19.6,19.74,91700.0
2008-03-12 10:00:00,19.73,19.8,19.52,19.69,77300.0,19.73,19.8,19.52,19.69,77300.0
2008-03-12 10:30:00,19.72,20.07,19.69,19.93,87300.0,19.72,20.07,19.69,19.93,87300.0
2008-03-12 11:00:00,19.93,20.29,19.93,20.1,156900.0,19.93,20.29,19.93,20.1,156900.0
2008-03-12 11:30:00,20.1,20.23,20.1,20.21,117400.0,20.1,20.23,20.1,20.21,117400.0
2008-03-12 12:00:00,20.2,20.26,20.13,20.13,117100.0,20.2,20.26,20.13,20.13,117100.0
2008-03-12 12:30:00,20.13,20.26,20.03,20.08,84800.0,20.13,20.26,20.03,20.08,84800.0
2008-03-12 13:00:00,20.07,20.24,20.06,20.21,157600.0,20.07,20.24,20.06,20.21,157600.0
2008-03-12 13:30:00,20.21,20.35,20.2,20.31,164500.0,20.21,20.35,20.2,20.31,164500.0
2008-03-12 14:00:00,20.31,20.37,20.27,20.31,126800.0,20.31,20.37,20.27,20.31,126800.0
2008-03-12 14:30:00,20.31,20.62,20.31,20.54,216500.0,20.31,20.62,20.31,20.54,216500.0
2008-03-12 15:00:00,20.54,20.56,20.2,20.22,314600.0,20.54,20.56,20.2,20.22,314600.0
2008-03-12 15:30:00,20.23,20.23,19.86,19.88,341700.0,20.23,20.23,19.86,19.88,341700.0
2008-03-13 09:30:00,19.62,19.85,19.18,19.2,118900.0,19.62,19.85,19.18,19.2,118900.0
2008-03-13 10:00:00,19.21,19.31,19.06,19.15,170400.0,19.21,19.31,19.06,19.15,170400.0
2008-03-13 10:30:00,19.16,19.23,18.88,18.95,197700.0,19.16,19.23,18.88,18.95,197700.0
2008-03-13 11:00:00,18.94,19.24,18.85,19.11,178100.0,18.94,19.24,18.85,19.11,178100.0
2008-03-13 11:30:00,19.1,19.26,19.05,19.19,104700.0,19.1,19.26,19.05,19.19,104700.0
2008-03-13 12:00:00,19.18,19.4,19.18,19.27,60400.0,19.18,19.4,19.18,19.27,60400.0
2008-03-13 12:30:00,19.26,19.36,19.18,19.3,40600.0,19.26,19.36,19.18,19.3,40600.0
2008-03-13 13:00:00,19.31,19.84,19.3,19.8,86700.0,19.31,19.84,19.3,19.8,86700.0
2008-03-13 13:30:00,19.8,19.92,19.65,19.83,163600.0,19.8,19.92,19.65,19.83,163600.0
2008-03-13 14:00:00,19.82,19.92,19.72,19.91,77000.0,19.82,19.92,19.72,19.91,77000.0
2008-03-13 14:30:00,19.91,20.0,19.76,20.0,128900.0,19.91,20.0,19.76,20.0,128900.0
2008-03-13 15:00:00,20.01,20.01,19.82,19.94,133500.0,20.01,20.01,19.82,19.94,133500.0
2008-03-13 15:30:00,19.93,20.0,19.85,19.88,174300.0,19.93,20.0,19.85,19.88,174300.0
2008-03-14 09:30:00,20.08,20.6,19.77,19.78,329200.0,20.08,20.6,19.77,19.78,329200.0
2008-03-14 10:00:00,19.78,20.27,19.6,19.99,279000.0,19.78,20.27,19.6,19.99,279000.0
2008-03-14 10:30:00,19.98,20.03,19.37,19.85,284300.0,19.98,20.03,19.37,19.85,284300.0
2008-03-14 11:00:00,19.86,20.09,19.65,19.78,209200.0,19.86,20.09,19.65,19.78,209200.0
2008-03-14 11:30:00,19.76,20.1,19.73,19.86,110500.0,19.76,20.1,19.73,19.86,110500.0
2008-03-14 12:00:00,19.86,20.0,19.85,19.99,85500.0,19.86,20.0,19.85,19.99,85500.0
2008-03-14 12:30:00,19.98,20.02,19.75,19.93,124700.0,19.98,20.02,19.75,19.93,124700.0
2008-03-14 13:00:00,19.91,19.93,19.73,19.85,102300.0,19.91,19.93,19.73,19.85,102300.0
2008-03-14 13:30:00,19.85,20.02,19.79,19.92,277200.0,19.85,20.02,19.79,19.92,277200.0
2008-03-14 14:00:00,19.92,19.97,19.86,19.92,179100.0,19.92,19.97,19.86,19.92,179100.0
2008-03-14 14:30:00,19.91,19.92,19.66,19.83,207500.0,19.91,19.92,19.66,19.83,207500.0
2008-03-14 15:00:00,19.82,20.19,19.78,20.05,308100.0,19.82,20.19,19.78,20.05,308100.0
2008-03-14 15:30:00,20.05,20.07,19.8,19.86,446000.0,20.05,20.07,19.8,19.86,446000.0
2008-03-17 09:30:00,19.33,19.6,19.3,19.54,232300.0,19.33,19.6,19.3,19.54,232300.0
2008-03-17 10:00:00,19.56,19.9,19.52,19.85,145200.0,19.56,19.9,19.52,19.85,145200.0
2008-03-17 10:30:00,19.86,20.24,19.75,20.07,155500.0,19.86,20.24,19.75,20.07,155500.0
2008-03-17 11:00:00,20.09,20.09,19.9,20.01,144200.0,20.09,20.09,19.9,20.01,144200.0
2008-03-17 11:30:00,19.99,20.0,19.71,19.72,162000.0,19.99,20.0,19.71,19.72,162000.0
2008-03-17 12:00:00,19.71,19.71,19.5,19.57,152600.0,19.71,19.71,19.5,19.57,152600.0
2008-03-17 12:30:00,19.58,19.7,19.52,19.62,145800.0,19.58,19.7,19.52,19.62,145800.0
2008-03-17 13:00:00,19.62,19.62,19.29,19.29,155500.0,19.62,19.62,19.29,19.29,155500.0
2008-03-17 13:30:00,19.29,19.56,19.25,19.52,134700.0,19.29,19.56,19.25,19.52,134700.0
2008-03-17 14:00:00,19.55,19.63,19.41,19.42,86300.0,19.55,19.63,19.41,19.42,86300.0
2008-03-17 14:30:00,19.42,19.6,19.36,19.54,107300.0,19.42,19.6,19.36,19.54,107300.0
2008-03-17 15:00:00,19.55,19.74,19.5,19.65,165600.0,19.55,19.74,19.5,19.65,165600.0
2008-03-17 15:30:00,19.62,19.9,19.57,19.57,212000.0,19.62,19.9,19.57,19.57,212000.0
2008-03-18 09:30:00,20.22,20.47,19.82,19.92,139400.0,20.22,20.47,19.82,19.92,139400.0
2008-03-18 10:00:00,19.93,19.99,19.85,19.9,68300.0,19.93,19.99,19.85,19.9,68300.0
2008-03-18 10:30:00,19.89,19.9,19.75,19.83,102900.0,19.89,19.9,19.75,19.83,102900.0
2008-03-18 11:00:00,19.86,19.9,19.79,19.87,243000.0,19.86,19.9,19.79,19.87,243000.0
2008-03-18 11:30:00,19.87,19.9,19.84,19.87,157900.0,19.87,19.9,19.84,19.87,157900.0
2008-03-18 12:00:00,19.87,19.9,19.87,19.9,138300.0,19.87,19.9,19.87,19.9,138300.0
2008-03-18 12:30:00,19.9,20.21,19.89,20.17,201100.0,19.9,20.21,19.89,20.17,201100.0
2008-03-18 13:00:00,20.18,20.39,20.18,20.37,128100.0,20.18,20.39,20.18,20.37,128100.0
2008-03-18 13:30:00,20.37,20.41,20.2,20.34,139700.0,20.37,20.41,20.2,20.34,139700.0
2008-03-18 14:00:00,20.34,20.35,20.0,20.05,179400.0,20.34,20.35,20.0,20.05,179400.0
2008-03-18 14:30:00,20.05,20.45,19.85,20.4,230000.0,20.05,20.45,19.85,20.4,230000.0
2008-03-18 15:00:00,20.41,20.69,20.3,20.63,144000.0,20.41,20.69,20.3,20.63,144000.0
2008-03-18 15:30:00,20.64,20.85,20.63,20.69,310700.0,20.64,20.85,20.63,20.69,310700.0
2008-03-19 09:30:00,20.6,20.68,20.16,20.2,115100.0,20.6,20.68,20.16,20.2,115100.0
2008-03-19 10:00:00,20.2,20.27,19.87,19.93,207500.0,20.2,20.27,19.87,19.93,207500.0
2008-03-19 10:30:00,19.93,19.94,19.68,19.85,145400.0,19.93,19.94,19.68,19.85,145400.0
2008-03-19 11:00:00,19.86,19.91,19.79,19.88,84200.0,19.86,19.91,19.79,19.88,84200.0
2008-03-19 11:30:00,19.87,20.0,19.86,19.89,100400.0,19.87,20.0,19.86,19.89,100400.0
2008-03-19 12:00:00,19.87,19.89,19.53,19.55,159500.0,19.87,19.89,19.53,19.55,159500.0
2008-03-19 12:30:00,19.54,19.61,19.4,19.54,92300.0,19.54,19.61,19.4,19.54,92300.0
2008-03-19 13:00:00,19.55,19.67,19.47,19.5,52100.0,19.55,19.67,19.47,19.5,52100.0
2008-03-19 13:30:00,19.5,19.61,19.43,19.51,70500.0,19.5,19.61,19.43,19.51,70500.0
2008-03-19 14:00:00,19.53,19.63,19.39,19.51,173100.0,19.53,19.63,19.39,19.51,173100.0
2008-03-19 14:30:00,19.51,19.54,19.29,19.44,101300.0,19.51,19.54,19.29,19.44,101300.0
2008-03-19 15:00:00,19.45,19.55,19.27,19.31,101800.0,19.45,19.55,19.27,19.31,101800.0
2008-03-19 15:30:00,19.31,19.34,19.13,19.21,345900.0,19.31,19.34,19.13,19.21,345900.0
2008-03-20 09:30:00,19.49,19.49,19.03,19.15,164600.0,19.49,19.49,19.03,19.15,164600.0
2008-03-20 10:00:00,19.15,19.37,19.12,19.25,71000.0,19.15,19.37,19.12,19.25,71000.0
2008-03-20 10:30:00,19.26,19.34,19.15,19.33,49000.0,19.26,19.34,19.15,19.33,49000.0
2008-03-20 11:00:00,19.33,19.49,19.29,19.48,65200.0,19.33,19.49,19.29,19.48,65200.0
2008-03-20 11:30:00,19.47,19.49,19.3,19.4,70800.0,19.47,19.49,19.3,19.4,70800.0
2008-03-20 12:00:00,19.4,19.47,19.33,19.35,233800.0,19.4,19.47,19.33,19.35,233800.0
2008-03-20 12:30:00,19.35,19.36,19.1,19.26,177800.0,19.35,19.36,19.1,19.26,177800.0
2008-03-20 13:00:00,19.26,19.38,19.26,19.37,95000.0,19.26,19.38,19.26,19.37,95000.0
2008-03-20 13:30:00,19.36,19.51,19.35,19.47,68900.0,19.36,19.51,19.35,19.47,68900.0
2008-03-20 14:00:00,19.46,19.57,19.38,19.57,69900.0,19.46,19.57,19.38,19.57,69900.0
2008-03-20 14:30:00,19.56,19.56,19.45,19.51,171300.0,19.56,19.56,19.45,19.51,171300.0
2008-03-20 15:00:00,19.53,19.64,19.5,19.5,134900.0,19.53,19.64,19.5,19.5,134900.0
2008-03-20 15:30:00,19.52,19.58,19.4,19.49,327000.0,19.52,19.58,19.4,19.49,327000.0
2008-03-24 09:30:00,19.15,19.64,19.08,19.24,92500.0,19.15,19.64,19.08,19.24,92500.0
2008-03-24 10:00:00,19.25,19.66,19.25,19.64,219700.0,19.25,19.66,19.25,19.64,219700.0
2008-03-24 10:30:00,19.64,19.8,19.57,19.59,157900.0,19.64,19.8,19.57,19.59,157900.0
2008-03-24 11:00:00,19.59,19.67,19.5,19.64,108900.0,19.59,19.67,19.5,19.64,108900.0
2008-03-24 11:30:00,19.66,19.74,19.63,19.64,127100.0,19.66,19.74,19.63,19.64,127100.0
2008-03-24 12:00:00,19.64,19.88,19.58,19.86,391900.0,19.64,19.88,19.58,19.86,391900.0
2008-03-24 12:30:00,19.84,20.12,19.84,20.03,181100.0,19.84,20.12,19.84,20.03,181100.0
2008-03-24 13:00:00,20.03,20.03,19.94,20.0,166600.0,20.03,20.03,19.94,20.0,166600.0
2008-03-24 13:30:00,20.0,20.13,19.99,20.0,202200.0,20.0,20.13,19.99,20.0,202200.0
2008-03-24 14:00:00,20.0,20.02,19.96,20.0,104200.0,20.0,20.02,19.96,20.0,104200.0
2008-03-24 14:30:00,20.0,20.04,19.9,19.92,161500.0,20.0,20.04,19.9,19.92,161500.0
2008-03-24 15:00:00,19.91,20.01,19.88,19.95,129600.0,19.91,20.01,19.88,19.95,129600.0
2008-03-24 15:30:00,19.94,20.1,19.8,20.06,382000.0,19.94,20.1,19.8,20.06,382000.0
2008-03-25 09:30:00,20.19,20.41,20.09,20.38,301800.0,20.19,20.41,20.09,20.38,301800.0
2008-03-25 10:00:00,20.38,20.5,20.28,20.32,153400.0,20.38,20.5,20.28,20.32,153400.0
2008-03-25 10:30:00,20.32,20.36,20.24,20.31,85000.0,20.32,20.36,20.24,20.31,85000.0
2008-03-25 11:00:00,20.3,20.5,20.3,20.44,62200.0,20.3,20.5,20.3,20.44,62200.0
2008-03-25 11:30:00,20.43,20.5,20.36,20.39,74900.0,20.43,20.5,20.36,20.39,74900.0
2008-03-25 12:00:00,20.38,20.55,20.35,20.54,65400.0,20.38,20.55,20.35,20.54,65400.0
2008-03-25 12:30:00,20.54,20.54,20.39,20.39,66600.0,20.54,20.54,20.39,20.39,66600.0
2008-03-25 13:00:00,20.38,20.42,20.25,20.35,84000.0,20.38,20.42,20.25,20.35,84000.0
2008-03-25 13:30:00,20.35,20.55,20.35,20.54,33900.0,20.35,20.55,20.35,20.54,33900.0
2008-03-25 14:00:00,20.54,20.69,20.46,20.56,146100.0,20.54,20.69,20.46,20.56,146100.0
2008-03-25 14:30:00,20.55,20.71,20.53,20.7,73000.0,20.55,20.71,20.53,20.7,73000.0
2008-03-25 15:00:00,20.72,20.81,20.67,20.77,145100.0,20.72,20.81,20.67,20.77,145100.0
2008-03-25 15:30:00,20.78,20.8,20.54,20.64,251800.0,20.78,20.8,20.54,20.64,251800.0
2008-03-26 09:30:00,20.78,20.78,19.5,19.55,362200.0,20.78,20.78,19.5,19.55,362200.0
2008-03-26 10:00:00,19.55,20.07,19.41,20.0,287300.0,19.55,20.07,19.41,20.0,287300.0
2008-03-26 10:30:00,20.0,20.01,19.61,19.8,197700.0,20.0,20.01,19.61,19.8,197700.0
2008-03-26 11:00:00,19.79,20.08,19.74,20.08,76000.0,19.79,20.08,19.74,20.08,76000.0
2008-03-26 11:30:00,20.07,20.12,20.02,20.08,69800.0,20.07,20.12,20.02,20.08,69800.0
2008-03-26 12:00:00,20.07,20.21,20.03,20.17,61200.0,20.07,20.21,20.03,20.17,61200.0
2008-03-26 12:30:00,20.16,20.18,19.95,19.96,128400.0,20.16,20.18,19.95,19.96,128400.0
2008-03-26 13:00:00,19.96,20.03,19.93,20.01,70100.0,19.96,20.03,19.93,20.01,70100.0
2008-03-26 13:30:00,20.0,20.01,19.88,19.96,87000.0,20.0,20.01,19.88,19.96,87000.0
2008-03-26 14:00:00,19.96,20.02,19.88,19.98,73900.0,19.96,20.02,19.88,19.98,73900.0
2008-03-26 14:30:00,19.96,20.02,19.89,20.02,135400.0,19.96,20.02,19.89,20.02,135400.0
2008-03-26 15:00:00,20.02,20.07,19.95,20.02,110900.0,20.02,20.07,19.95,20.02,110900.0
2008-03-26 15:30:00,20.01,20.02,19.91,19.97,274800.0,20.01,20.02,19.91,19.97,274800.0
2008-03-27 09:30:00,19.49,19.74,19.1,19.11,248600.0,19.49,19.74,19.1,19.11,248600.0
2008-03-27 10:00:00,19.12,19.31,18.96,18.96,371900.0,19.12,19.31,18.96,18.96,371900.0
2008-03-27 10:30:00,18.94,19.14,18.89,19.13,296700.0,18.94,19.14,18.89,19.13,296700.0
2008-03-27 11:00:00,19.13,19.22,19.07,19.18,45900.0,19.13,19.22,19.07,19.18,45900.0
2008-03-27 11:30:00,19.2,19.39,19.2,19.35,80500.0,19.2,19.39,19.2,19.35,80500.0
2008-03-27 12:00:00,19.35,19.58,19.32,19.39,114300.0,19.35,19.58,19.32,19.39,114300.0
2008-03-27 12:30:00,19.39,19.39,19.27,19.3,79600.0,19.39,19.39,19.27,19.3,79600.0
2008-03-27 13:00:00,19.3,19.37,19.26,19.27,41000.0,19.3,19.37,19.26,19.27,41000.0
2008-03-27 13:30:00,19.27,19.28,19.1,19.14,94900.0,19.27,19.28,19.1,19.14,94900.0
2008-03-27 14:00:00,19.13,19.21,19.08,19.15,84500.0,19.13,19.21,19.08,19.15,84500.0
2008-03-27 14:30:00,19.15,19.32,19.14,19.17,140100.0,19.15,19.32,19.14,19.17,140100.0
2008-03-27 15:00:00,19.15,19.26,19.12,19.2,92300.0,19.15,19.26,19.12,19.2,92300.0
2008-03-27 15:30:00,19.2,19.25,19.02,19.05,255000.0,19.2,19.25,19.02,19.05,255000.0
2008-03-28 09:30:00,19.19,19.39,18.93,19.24,84500.0,19.19,19.39,18.93,19.24,84500.0
2008-03-28 10:00:00,19.24,19.33,19.14,19.25,93100.0,19.24,19.33,19.14,19.25,93100.0
2008-03-28 10:30:00,19.25,19.33,19.09,19.26,153300.0,19.25,19.33,19.09,19.26,153300.0
2008-03-28 11:00:00,19.26,19.37,19.24,19.35,34000.0,19.26,19.37,19.24,19.35,34000.0
2008-03-28 11:30:00,19.35,19.56,19.35,19.5,110200.0,19.35,19.56,19.35,19.5,110200.0
2008-03-28 12:00:00,19.51,19.65,19.5,19.65,163200.0,19.51,19.65,19.5,19.65,163200.0
2008-03-28 12:30:00,19.66,19.73,19.53,19.6,171000.0,19.66,19.73,19.53,19.6,171000.0
2008-03-28 13:00:00,19.6,19.71,19.6,19.7,58200.0,19.6,19.71,19.6,19.7,58200.0
2008-03-28 13:30:00,19.7,19.73,19.52,19.56,161400.0,19.7,19.73,19.52,19.56,161400.0
2008-03-28 14:00:00,19.56,19.61,19.47,19.51,101000.0,19.56,19.61,19.47,19.51,101000.0
2008-03-28 14:30:00,19.5,19.52,19.18,19.32,187600.0,19.5,19.52,19.18,19.32,187600.0
2008-03-28 15:00:00,19.3,19.38,19.21,19.21,182500.0,19.3,19.38,19.21,19.21,182500.0
2008-03-28 15:30:00,19.21,19.27,19.07,19.12,326000.0,19.21,19.27,19.07,19.12,326000.0
2008-03-31 09:30:00,19.02,19.24,19.0,19.02,119200.0,19.02,19.24,19.0,19.02,119200.0
2008-03-31 10:00:00,19.0,19.1,18.45,18.46,198600.0,19.0,19.1,18.45,18.46,198600.0
2008-03-31 10:30:00,18.47,18.67,18.45,18.59,233300.0,18.47,18.67,18.45,18.59,233300.0
2008-03-31 11:00:00,18.59,18.59,18.34,18.4,173600.0,18.59,18.59,18.34,18.4,173600.0
2008-03-31 11:30:00,18.4,18.5,18.37,18.41,131600.0,18.4,18.5,18.37,18.41,131600.0
2008-03-31 12:00:00,18.41,18.47,18.39,18.45,119900.0,18.41,18.47,18.39,18.45,119900.0
2008-03-31 12:30:00,18.45,18.61,18.43,18.59,80300.0,18.45,18.61,18.43,18.59,80300.0
2008-03-31 13:00:00,18.59,18.69,18.57,18.68,94400.0,18.59,18.69,18.57,18.68,94400.0
2008-03-31 13:30:00,18.67,18.69,18.54,18.55,85600.0,18.67,18.69,18.54,18.55,85600.0
2008-03-31 14:00:00,18.54,18.58,18.47,18.49,113200.0,18.54,18.58,18.47,18.49,113200.0
2008-03-31 14:30:00,18.5,18.51,18.32,18.38,206900.0,18.5,18.51,18.32,18.38,206900.0
2008-03-31 15:00:00,18.38,18.4,18.31,18.33,249800.0,18.38,18.4,18.31,18.33,249800.0
2008-03-31 15:30:00,18.33,18.33,18.11,18.14,792800.0,18.33,18.33,18.11,18.14,792800.0
2008-04-01 09:30:00,18.52,18.77,18.45,18.52,151400.0,18.52,18.77,18.45,18.52,151400.0
2008-04-01 10:00:00,18.54,18.65,18.43,18.55,205400.0,18.54,18.65,18.43,18.55,205400.0
2008-04-01 10:30:00,18.55,18.67,18.49,18.53,212400.0,18.55,18.67,18.49,18.53,212400.0
2008-04-01 11:00:00,18.54,18.67,18.53,18.66,134700.0,18.54,18.67,18.53,18.66,134700.0
2008-04-01 11:30:00,18.67,18.83,18.65,18.8,264400.0,18.67,18.83,18.65,18.8,264400.0
2008-04-01 12:00:00,18.81,19.13,18.77,19.11,173100.0,18.81,19.13,18.77,19.11,173100.0
2008-04-01 12:30:00,19.12,19.13,19.03,19.1,101400.0,19.12,19.13,19.03,19.1,101400.0
2008-04-01 13:00:00,19.09,19.25,19.07,19.2,212100.0,19.09,19.25,19.07,19.2,212100.0
2008-04-01 13:30:00,19.2,19.22,19.08,19.13,102200.0,19.2,19.22,19.08,19.13,102200.0
2008-04-01 14:00:00,19.14,19.3,19.07,19.09,387500.0,19.14,19.3,19.07,19.09,387500.0
2008-04-01 14:30:00,19.1,19.14,19.02,19.02,294600.0,19.1,19.14,19.02,19.02,294600.0
2008-04-01 15:00:00,19.02,19.16,18.93,18.98,402200.0,19.02,19.16,18.93,18.98,402200.0
2008-04-01 15:30:00,18.99,19.09,18.97,19.09,375500.0,18.99,19.09,18.97,19.09,375500.0
2008-04-02 09:30:00,18.75,18.95,18.58,18.78,182800.0,18.75,18.95,18.58,18.78,182800.0
2008-04-02 10:00:00,18.78,18.82,18.57,18.77,215800.0,18.78,18.82,18.57,18.77,215800.0
2008-04-02 10:30:00,18.77,19.07,18.74,19.0,419700.0,18.77,19.07,18.74,19.0,419700.0
2008-04-02 11:00:00,19.0,19.04,18.78,18.9,171700.0,19.0,19.04,18.78,18.9,171700.0
2008-04-02 11:30:00,18.89,19.03,18.89,18.98,126000.0,18.89,19.03,18.89,18.98,126000.0
2008-04-02 12:00:00,18.98,19.0,18.89,18.91,98500.0,18.98,19.0,18.89,18.91,98500.0
2008-04-02 12:30:00,18.9,18.91,18.62,18.66,101900.0,18.9,18.91,18.62,18.66,101900.0
2008-04-02 13:00:00,18.64,18.7,18.4,18.5,182200.0,18.64,18.7,18.4,18.5,182200.0
2008-04-02 13:30:00,18.49,18.5,18.4,18.45,179500.0,18.49,18.5,18.4,18.45,179500.0
2008-04-02 14:00:00,18.45,18.66,18.44,18.46,320800.0,18.45,18.66,18.44,18.46,320800.0
2008-04-02 14:30:00,18.46,18.49,18.27,18.28,287300.0,18.46,18.49,18.27,18.28,287300.0
2008-04-02 15:00:00,18.27,18.39,18.17,18.27,284100.0,18.27,18.39,18.17,18.27,284100.0
2008-04-02 15:30:00,18.27,18.51,18.22,18.47,581500.0,18.27,18.51,18.22,18.47,581500.0
2008-04-03 09:30:00,18.13,18.91,18.03,18.8,470300.0,18.13,18.91,18.03,18.8,470300.0
2008-04-03 10:00:00,18.78,18.87,18.68,18.75,410600.0,18.78,18.87,18.68,18.75,410600.0
2008-04-03 10:30:00,18.74,18.9,18.72,18.81,149200.0,18.74,18.9,18.72,18.81,149200.0
2008-04-03 11:00:00,18.82,19.0,18.77,18.92,170400.0,18.82,19.0,18.77,18.92,170400.0
2008-04-03 11:30:00,18.92,19.07,18.92,19.0,341700.0,18.92,19.07,18.92,19.0,341700.0
2008-04-03 12:00:00,19.0,19.2,18.98,19.13,378500.0,19.0,19.2,18.98,19.13,378500.0
2008-04-03 12:30:00,19.13,19.77,19.12,19.62,549200.0,19.13,19.77,19.12,19.62,549200.0
2008-04-03 13:00:00,19.62,19.64,19.44,19.5,348100.0,19.62,19.64,19.44,19.5,348100.0
2008-04-03 13:30:00,19.5,19.62,19.32,19.35,345500.0,19.5,19.62,19.32,19.35,345500.0
2008-04-03 14:00:00,19.35,19.37,19.19,19.24,294100.0,19.35,19.37,19.19,19.24,294100.0
2008-04-03 14:30:00,19.24,19.54,19.23,19.52,255400.0,19.24,19.54,19.23,19.52,255400.0
2008-04-03 15:00:00,19.52,19.55,19.26,19.27,316300.0,19.52,19.55,19.26,19.27,316300.0
2008-04-03 15:30:00,19.27,19.31,18.99,19.25,820500.0,19.27,19.31,18.99,19.25,820500.0
2008-04-04 09:30:00,19.0,19.24,18.68,18.98,369500.0,19.0,19.24,18.68,18.98,369500.0
2008-04-04 10:00:00,18.98,19.0,18.8,18.87,134700.0,18.98,19.0,18.8,18.87,134700.0
2008-04-04 10:30:00,18.87,18.97,18.72,18.91,192500.0,18.87,18.97,18.72,18.91,192500.0
2008-04-04 11:00:00,18.9,18.9,18.65,18.9,232200.0,18.9,18.9,18.65,18.9,232200.0
2008-04-04 11:30:00,18.9,18.93,18.8,18.86,105800.0,18.9,18.93,18.8,18.86,105800.0
2008-04-04 12:00:00,18.86,18.95,18.66,18.84,204900.0,18.86,18.95,18.66,18.84,204900.0
2008-04-04 12:30:00,18.83,18.87,18.62,18.67,239000.0,18.83,18.87,18.62,18.67,239000.0
2008-04-04 13:00:00,18.67,18.68,18.25,18.32,444700.0,18.67,18.68,18.25,18.32,444700.0
2008-04-04 13:30:00,18.31,18.32,18.03,18.09,506300.0,18.31,18.32,18.03,18.09,506300.0
2008-04-04 14:00:00,18.09,18.36,18.06,18.26,626800.0,18.09,18.36,18.06,18.26,626800.0
2008-04-04 14:30:00,18.26,18.34,18.17,18.19,365700.0,18.26,18.34,18.17,18.19,365700.0
2008-04-04 15:00:00,18.19,18.32,18.12,18.13,421300.0,18.19,18.32,18.12,18.13,421300.0
2008-04-04 15:30:00,18.12,18.19,18.08,18.15,478500.0,18.12,18.19,18.08,18.15,478500.0
2008-04-07 09:30:00,18.38,18.44,17.91,18.01,555700.0,18.38,18.44,17.91,18.01,555700.0
2008-04-07 10:00:00,18.0,18.15,17.89,17.9,428700.0,18.0,18.15,17.89,17.9,428700.0
2008-04-07 10:30:00,17.91,18.23,17.88,18.13,232600.0,17.91,18.23,17.88,18.13,232600.0
2008-04-07 11:00:00,18.12,18.15,18.0,18.04,178100.0,18.12,18.15,18.0,18.04,178100.0
2008-04-07 11:30:00,18.04,18.26,18.0,18.16,321600.0,18.04,18.26,18.0,18.16,321600.0
2008-04-07 12:00:00,18.15,18.22,18.15,18.16,211700.0,18.15,18.22,18.15,18.16,211700.0
2008-04-07 12:30:00,18.16,18.25,18.15,18.15,266800.0,18.16,18.25,18.15,18.15,266800.0
2008-04-07 13:00:00,18.16,18.19,18.06,18.1,326000.0,18.16,18.19,18.06,18.1,326000.0
2008-04-07 13:30:00,18.1,18.13,18.0,18.09,154100.0,18.1,18.13,18.0,18.09,154100.0
2008-04-07 14:00:00,18.08,18.12,18.04,18.05,163200.0,18.08,18.12,18.04,18.05,163200.0
2008-04-07 14:30:00,18.04,18.08,17.96,18.02,306400.0,18.04,18.08,17.96,18.02,306400.0
2008-04-07 15:00:00,18.02,18.11,17.98,18.11,287900.0,18.02,18.11,17.98,18.11,287900.0
2008-04-07 15:30:00,18.09,18.1,17.94,18.04,447500.0,18.09,18.1,17.94,18.04,447500.0
2008-04-08 09:30:00,17.85,18.1,17.7,18.06,243000.0,17.85,18.1,17.7,18.06,243000.0
2008-04-08 10:00:00,18.06,18.25,18.02,18.18,282500.0,18.06,18.25,18.02,18.18,282500.0
2008-04-08 10:30:00,18.18,18.64,18.18,18.5,681100.0,18.18,18.64,18.18,18.5,681100.0
2008-04-08 11:00:00,18.5,18.51,18.33,18.36,232400.0,18.5,18.51,18.33,18.36,232400.0
2008-04-08 11:30:00,18.35,18.39,18.25,18.26,184300.0,18.35,18.39,18.25,18.26,184300.0
2008-04-08 12:00:00,18.28,18.3,18.25,18.25,129200.0,18.28,18.3,18.25,18.25,129200.0
2008-04-08 12:30:00,18.26,18.28,18.17,18.23,98000.0,18.26,18.28,18.17,18.23,98000.0
2008-04-08 13:00:00,18.23,18.27,18.19,18.2,97000.0,18.23,18.27,18.19,18.2,97000.0
2008-04-08 13:30:00,18.19,18.3,18.17,18.27,147600.0,18.19,18.3,18.17,18.27,147600.0
2008-04-08 14:00:00,18.26,18.3,18.17,18.24,247700.0,18.26,18.3,18.17,18.24,247700.0
2008-04-08 14:30:00,18.24,18.27,18.16,18.23,145300.0,18.24,18.27,18.16,18.23,145300.0
2008-04-08 15:00:00,18.23,18.24,18.16,18.21,149700.0,18.23,18.24,18.16,18.21,149700.0
2008-04-08 15:30:00,18.22,18.26,18.2,18.25,466700.0,18.22,18.26,18.2,18.25,466700.0
2008-04-09 09:30:00,18.48,18.63,18.33,18.57,354000.0,18.48,18.63,18.33,18.57,354000.0
2008-04-09 10:00:00,18.57,18.57,18.37,18.49,272400.0,18.57,18.57,18.37,18.49,272400.0
2008-04-09 10:30:00,18.5,18.51,18.17,18.25,181200.0,18.5,18.51,18.17,18.25,181200.0
2008-04-09 11:00:00,18.26,18.28,18.08,18.08,182900.0,18.26,18.28,18.08,18.08,182900.0
2008-04-09 11:30:00,18.08,18.1,17.93,17.98,167300.0,18.08,18.1,17.93,17.98,167300.0
2008-04-09 12:00:00,17.99,18.18,17.98,18.17,123600.0,17.99,18.18,17.98,18.17,123600.0
2008-04-09 12:30:00,18.17,18.17,18.07,18.12,193300.0,18.17,18.17,18.07,18.12,193300.0
2008-04-09 13:00:00,18.13,18.17,18.09,18.1,136200.0,18.13,18.17,18.09,18.1,136200.0
2008-04-09 13:30:00,18.11,18.25,18.1,18.25,146200.0,18.11,18.25,18.1,18.25,146200.0
2008-04-09 14:00:00,18.24,18.33,18.1,18.15,225300.0,18.24,18.33,18.1,18.15,225300.0
2008-04-09 14:30:00,18.15,18.18,18.1,18.13,307800.0,18.15,18.18,18.1,18.13,307800.0
2008-04-09 15:00:00,18.14,18.26,18.14,18.2,446400.0,18.14,18.26,18.14,18.2,446400.0
2008-04-09 15:30:00,18.21,18.28,18.07,18.07,524500.0,18.21,18.28,18.07,18.07,524500.0
2008-04-10 09:30:00,18.37,18.41,18.2,18.29,459700.0,18.37,18.41,18.2,18.29,459700.0
2008-04-10 10:00:00,18.28,18.52,18.26,18.47,271100.0,18.28,18.52,18.26,18.47,271100.0
2008-04-10 10:30:00,18.47,18.79,18.45,18.76,295300.0,18.47,18.79,18.45,18.76,295300.0
2008-04-10 11:00:00,18.76,19.13,18.66,19.0,789600.0,18.76,19.13,18.66,19.0,789600.0
2008-04-10 11:30:00,18.99,19.26,18.95,19.23,478700.0,18.99,19.26,18.95,19.23,478700.0
2008-04-10 12:00:00,19.23,19.26,19.11,19.2,367700.0,19.23,19.26,19.11,19.2,367700.0
2008-04-10 12:30:00,19.2,19.25,19.15,19.19,216200.0,19.2,19.25,19.15,19.19,216200.0
2008-04-10 13:00:00,19.19,19.39,19.09,19.38,297100.0,19.19,19.39,19.09,19.38,297100.0
2008-04-10 13:30:00,19.38,19.54,19.38,19.38,365700.0,19.38,19.54,19.38,19.38,365700.0
2008-04-10 14:00:00,19.38,19.46,18.8,19.29,257400.0,19.38,19.46,18.8,19.29,257400.0
2008-04-10 14:30:00,19.29,19.36,19.16,19.34,243300.0,19.29,19.36,19.16,19.34,243300.0
2008-04-10 15:00:00,19.34,19.38,19.26,19.35,262200.0,19.34,19.38,19.26,19.35,262200.0
2008-04-10 15:30:00,19.34,19.34,19.13,19.3,535200.0,19.34,19.34,19.13,19.3,535200.0
2008-04-11 09:30:00,18.99,19.23,18.75,19.15,501000.0,18.99,19.23,18.75,19.15,501000.0
2008-04-11 10:00:00,19.17,19.62,19.17,19.53,517500.0,19.17,19.62,19.17,19.53,517500.0
2008-04-11 10:30:00,19.53,19.76,19.5,19.71,365500.0,19.53,19.76,19.5,19.71,365500.0
2008-04-11 11:00:00,19.71,19.9,19.59,19.77,357200.0,19.71,19.9,19.59,19.77,357200.0
2008-04-11 11:30:00,19.74,20.25,19.73,19.97,544700.0,19.74,20.25,19.73,19.97,544700.0
2008-04-11 12:00:00,19.98,20.18,19.74,19.8,307800.0,19.98,20.18,19.74,19.8,307800.0
2008-04-11 12:30:00,19.81,20.01,19.8,19.96,187000.0,19.81,20.01,19.8,19.96,187000.0
2008-04-11 13:00:00,19.95,19.99,19.95,19.95,177600.0,19.95,19.99,19.95,19.95,177600.0
2008-04-11 13:30:00,19.95,19.96,19.86,19.89,197200.0,19.95,19.96,19.86,19.89,197200.0
2008-04-11 14:00:00,19.89,19.92,19.64,19.69,264300.0,19.89,19.92,19.64,19.69,264300.0
2008-04-11 14:30:00,19.69,19.73,19.56,19.59,227600.0,19.69,19.73,19.56,19.59,227600.0
2008-04-11 15:00:00,19.6,19.6,19.42,19.5,326100.0,19.6,19.6,19.42,19.5,326100.0
2008-04-11 15:30:00,19.5,19.55,19.49,19.55,541000.0,19.5,19.55,19.49,19.55,541000.0
2008-04-14 09:30:00,19.57,19.68,19.36,19.52,240900.0,19.57,19.68,19.36,19.52,240900.0
2008-04-14 10:00:00,19.5,19.55,19.04,19.13,207000.0,19.5,19.55,19.04,19.13,207000.0
2008-04-14 10:30:00,19.13,19.33,18.97,19.21,131400.0,19.13,19.33,18.97,19.21,131400.0
2008-04-14 11:00:00,19.21,19.22,18.85,18.85,125700.0,19.21,19.22,18.85,18.85,125700.0
2008-04-14 11:30:00,18.85,18.93,18.76,18.93,115800.0,18.85,18.93,18.76,18.93,115800.0
2008-04-14 12:00:00,18.92,19.25,18.92,19.21,180900.0,18.92,19.25,18.92,19.21,180900.0
2008-04-14 12:30:00,19.21,19.39,19.2,19.3,104800.0,19.21,19.39,19.2,19.3,104800.0
2008-04-14 13:00:00,19.31,19.33,19.19,19.24,59000.0,19.31,19.33,19.19,19.24,59000.0
2008-04-14 13:30:00,19.25,19.25,19.06,19.18,63100.0,19.25,19.25,19.06,19.18,63100.0
2008-04-14 14:00:00,19.17,19.18,18.93,18.97,125900.0,19.17,19.18,18.93,18.97,125900.0
2008-04-14 14:30:00,18.97,19.01,18.83,18.86,221900.0,18.97,19.01,18.83,18.86,221900.0
2008-04-14 15:00:00,18.86,18.91,18.76,18.8,283000.0,18.86,18.91,18.76,18.8,283000.0
2008-04-14 15:30:00,18.8,19.04,18.79,19.02,853500.0,18.8,19.04,18.79,19.02,853500.0
2008-04-15 09:30:00,19.17,19.23,18.51,18.61,290400.0,19.17,19.23,18.51,18.61,290400.0
2008-04-15 10:00:00,18.61,18.83,18.57,18.7,211800.0,18.61,18.83,18.57,18.7,211800.0
2008-04-15 10:30:00,18.7,18.81,18.44,18.81,301400.0,18.7,18.81,18.44,18.81,301400.0
2008-04-15 11:00:00,18.8,18.9,18.57,18.59,156500.0,18.8,18.9,18.57,18.59,156500.0
2008-04-15 11:30:00,18.58,18.59,18.34,18.49,290600.0,18.58,18.59,18.34,18.49,290600.0
2008-04-15 12:00:00,18.49,18.54,18.33,18.43,97000.0,18.49,18.54,18.33,18.43,97000.0
2008-04-15 12:30:00,18.42,18.45,18.3,18.31,112200.0,18.42,18.45,18.3,18.31,112200.0
2008-04-15 13:00:00,18.3,18.54,18.24,18.46,253300.0,18.3,18.54,18.24,18.46,253300.0
2008-04-15 13:30:00,18.46,18.67,18.39,18.61,143200.0,18.46,18.67,18.39,18.61,143200.0
2008-04-15 14:00:00,18.62,18.67,18.55,18.63,96900.0,18.62,18.67,18.55,18.63,96900.0
2008-04-15 14:30:00,18.64,18.67,18.41,18.5,148000.0,18.64,18.67,18.41,18.5,148000.0
2008-04-15 15:00:00,18.49,18.56,18.46,18.53,157600.0,18.49,18.56,18.46,18.53,157600.0
2008-04-15 15:30:00,18.52,18.69,18.49,18.62,337300.0,18.52,18.69,18.49,18.62,337300.0
2008-04-16 09:30:00,18.88,19.4,18.67,19.4,205700.0,18.88,19.4,18.67,19.4,205700.0
2008-04-16 10:00:00,19.4,19.6,19.25,19.53,176900.0,19.4,19.6,19.25,19.53,176900.0
2008-04-16 10:30:00,19.53,19.75,19.5,19.71,214000.0,19.53,19.75,19.5,19.71,214000.0
2008-04-16 11:00:00,19.72,19.73,19.51,19.56,110600.0,19.72,19.73,19.51,19.56,110600.0
2008-04-16 11:30:00,19.56,19.63,19.52,19.55,78800.0,19.56,19.63,19.52,19.55,78800.0
2008-04-16 12:00:00,19.55,19.61,19.55,19.61,51700.0,19.55,19.61,19.55,19.61,51700.0
2008-04-16 12:30:00,19.61,19.62,19.52,19.6,64300.0,19.61,19.62,19.52,19.6,64300.0
2008-04-16 13:00:00,19.6,19.65,19.56,19.62,67500.0,19.6,19.65,19.56,19.62,67500.0
2008-04-16 13:30:00,19.62,19.62,19.54,19.57,41500.0,19.62,19.62,19.54,19.57,41500.0
2008-04-16 14:00:00,19.56,19.58,19.41,19.47,164900.0,19.56,19.58,19.41,19.47,164900.0
2008-04-16 14:30:00,19.48,19.56,19.44,19.52,85100.0,19.48,19.56,19.44,19.52,85100.0
2008-04-16 15:00:00,19.53,19.63,19.48,19.58,237500.0,19.53,19.63,19.48,19.58,237500.0
2008-04-16 15:30:00,19.57,19.76,19.51,19.76,454400.0,19.57,19.76,19.51,19.76,454400.0
2008-04-17 09:30:00,19.65,19.75,19.22,19.38,171000.0,19.65,19.75,19.22,19.38,171000.0
2008-04-17 10:00:00,19.36,19.73,19.21,19.7,186600.0,19.36,19.73,19.21,19.7,186600.0
2008-04-17 10:30:00,19.7,19.76,19.59,19.67,134200.0,19.7,19.76,19.59,19.67,134200.0
2008-04-17 11:00:00,19.67,19.78,19.59,19.63,95700.0,19.67,19.78,19.59,19.63,95700.0
2008-04-17 11:30:00,19.63,19.73,19.57,19.64,76700.0,19.63,19.73,19.57,19.64,76700.0
2008-04-17 12:00:00,19.65,19.73,19.63,19.65,80200.0,19.65,19.73,19.63,19.65,80200.0
2008-04-17 12:30:00,19.64,19.8,19.62,19.76,53100.0,19.64,19.8,19.62,19.76,53100.0
2008-04-17 13:00:00,19.77,19.82,19.69,19.82,64000.0,19.77,19.82,19.69,19.82,64000.0
2008-04-17 13:30:00,19.82,19.93,19.8,19.81,55400.0,19.82,19.93,19.8,19.81,55400.0
2008-04-17 14:00:00,19.8,19.81,19.67,19.72,92200.0,19.8,19.81,19.67,19.72,92200.0
2008-04-17 14:30:00,19.73,19.84,19.72,19.74,96300.0,19.73,19.84,19.72,19.74,96300.0
2008-04-17 15:00:00,19.74,19.91,19.71,19.86,132800.0,19.74,19.91,19.71,19.86,132800.0
2008-04-17 15:30:00,19.85,19.93,19.59,19.69,410000.0,19.85,19.93,19.59,19.69,410000.0
2008-04-18 09:30:00,20.3,20.65,20.3,20.47,555700.0,20.3,20.65,20.3,20.47,555700.0
2008-04-18 10:00:00,20.47,20.79,20.44,20.68,396900.0,20.47,20.79,20.44,20.68,396900.0
2008-04-18 10:30:00,20.66,20.72,20.51,20.71,248300.0,20.66,20.72,20.51,20.71,248300.0
2008-04-18 11:00:00,20.7,21.0,20.7,20.84,404000.0,20.7,21.0,20.7,20.84,404000.0
2008-04-18 11:30:00,20.84,20.92,20.8,20.92,126500.0,20.84,20.92,20.8,20.92,126500.0
2008-04-18 12:00:00,20.93,21.19,20.89,21.17,248900.0,20.93,21.19,20.89,21.17,248900.0
2008-04-18 12:30:00,21.17,21.38,21.14,21.17,191300.0,21.17,21.38,21.14,21.17,191300.0
2008-04-18 13:00:00,21.19,21.49,21.15,21.41,226100.0,21.19,21.49,21.15,21.41,226100.0
2008-04-18 13:30:00,21.41,21.49,21.33,21.44,190700.0,21.41,21.49,21.33,21.44,190700.0
2008-04-18 14:00:00,21.45,21.46,21.27,21.29,227800.0,21.45,21.46,21.27,21.29,227800.0
2008-04-18 14:30:00,21.3,21.35,21.1,21.33,267500.0,21.3,21.35,21.1,21.33,267500.0
2008-04-18 15:00:00,21.32,21.34,21.19,21.22,390700.0,21.32,21.34,21.19,21.22,390700.0
2008-04-18 15:30:00,21.24,21.46,21.18,21.27,591300.0,21.24,21.46,21.18,21.27,591300.0
2008-04-21 09:30:00,21.03,21.95,21.01,21.82,357300.0,21.03,21.95,21.01,21.82,357300.0
2008-04-21 10:00:00,21.82,22.04,21.72,21.85,264700.0,21.82,22.04,21.72,21.85,264700.0
2008-04-21 10:30:00,21.85,22.06,21.84,21.98,258400.0,21.85,22.06,21.84,21.98,258400.0
2008-04-21 11:00:00,21.97,22.03,21.86,21.86,161800.0,21.97,22.03,21.86,21.86,161800.0
2008-04-21 11:30:00,21.86,22.01,21.85,21.97,132400.0,21.86,22.01,21.85,21.97,132400.0
2008-04-21 12:00:00,21.97,21.99,21.88,21.92,114700.0,21.97,21.99,21.88,21.92,114700.0
2008-04-21 12:30:00,21.92,21.97,21.79,21.82,192000.0,21.92,21.97,21.79,21.82,192000.0
2008-04-21 13:00:00,21.84,21.9,21.8,21.81,122000.0,21.84,21.9,21.8,21.81,122000.0
2008-04-21 13:30:00,21.8,21.83,21.68,21.76,167200.0,21.8,21.83,21.68,21.76,167200.0
2008-04-21 14:00:00,21.75,21.86,21.71,21.85,167800.0,21.75,21.86,21.71,21.85,167800.0
2008-04-21 14:30:00,21.85,21.92,21.81,21.86,186600.0,21.85,21.92,21.81,21.86,186600.0
2008-04-21 15:00:00,21.86,21.98,21.8,21.82,207800.0,21.86,21.98,21.8,21.82,207800.0
2008-04-21 15:30:00,21.83,21.99,21.81,21.92,273300.0,21.83,21.99,21.81,21.92,273300.0
2008-04-22 09:30:00,21.94,22.06,21.46,21.63,237500.0,21.94,22.06,21.46,21.63,237500.0
2008-04-22 10:00:00,21.63,21.94,21.52,21.52,197800.0,21.63,21.94,21.52,21.52,197800.0
2008-04-22 10:30:00,21.52,21.54,21.17,21.43,151200.0,21.52,21.54,21.17,21.43,151200.0
2008-04-22 11:00:00,21.44,21.63,21.3,21.34,175100.0,21.44,21.63,21.3,21.34,175100.0
2008-04-22 11:30:00,21.34,21.4,21.15,21.19,198400.0,21.34,21.4,21.15,21.19,198400.0
2008-04-22 12:00:00,21.19,21.2,21.0,21.1,140600.0,21.19,21.2,21.0,21.1,140600.0
2008-04-22 12:30:00,21.12,21.13,20.94,21.0,74000.0,21.12,21.13,20.94,21.0,74000.0
2008-04-22 13:00:00,21.01,21.24,21.01,21.22,95600.0,21.01,21.24,21.01,21.22,95600.0
2008-04-22 13:30:00,21.21,21.25,21.15,21.15,79600.0,21.21,21.25,21.15,21.15,79600.0
2008-04-22 14:00:00,21.15,21.23,21.09,21.19,78300.0,21.15,21.23,21.09,21.19,78300.0
2008-04-22 14:30:00,21.18,21.21,21.06,21.1,96500.0,21.18,21.21,21.06,21.1,96500.0
2008-04-22 15:00:00,21.09,21.23,21.05,21.2,167900.0,21.09,21.23,21.05,21.2,167900.0
2008-04-22 15:30:00,21.2,21.46,21.16,21.28,321800.0,21.2,21.46,21.16,21.28,321800.0
2008-04-23 09:30:00,21.3,21.89,21.2,21.57,350800.0,21.3,21.89,21.2,21.57,350800.0
2008-04-23 10:00:00,21.58,22.27,21.53,22.26,328900.0,21.58,22.27,21.53,22.26,328900.0
2008-04-23 10:30:00,22.25,22.34,22.11,22.28,240300.0,22.25,22.34,22.11,22.28,240300.0
2008-04-23 11:00:00,22.28,22.74,22.25,22.45,292000.0,22.28,22.74,22.25,22.45,292000.0
2008-04-23 11:30:00,22.45,22.7,22.42,22.68,175600.0,22.45,22.7,22.42,22.68,175600.0
2008-04-23 12:00:00,22.68,22.68,22.07,22.12,160200.0,22.68,22.68,22.07,22.12,160200.0
2008-04-23 12:30:00,22.12,22.28,22.09,22.21,129000.0,22.12,22.28,22.09,22.21,129000.0
2008-04-23 13:00:00,22.21,22.5,22.17,22.49,113900.0,22.21,22.5,22.17,22.49,113900.0
2008-04-23 13:30:00,22.47,22.51,22.37,22.4,128600.0,22.47,22.51,22.37,22.4,128600.0
2008-04-23 14:00:00,22.4,22.7,22.23,22.66,172900.0,22.4,22.7,22.23,22.66,172900.0
2008-04-23 14:30:00,22.66,22.79,22.47,22.55,308500.0,22.66,22.79,22.47,22.55,308500.0
2008-04-23 15:00:00,22.56,22.66,22.49,22.61,405800.0,22.56,22.66,22.49,22.61,405800.0
2008-04-23 15:30:00,22.6,22.65,22.12,22.31,753100.0,22.6,22.65,22.12,22.31,753100.0
2008-04-24 09:30:00,24.22,24.25,22.72,23.95,1389400.0,24.22,24.25,22.72,23.95,1389400.0
2008-04-24 10:00:00,23.93,24.42,23.4,23.54,887600.0,23.93,24.42,23.4,23.54,887600.0
2008-04-24 10:30:00,23.54,23.87,23.49,23.52,325600.0,23.54,23.87,23.49,23.52,325600.0
2008-04-24 11:00:00,23.53,23.9,23.52,23.9,322100.0,23.53,23.9,23.52,23.9,322100.0
2008-04-24 11:30:00,23.9,24.25,23.78,24.1,530600.0,23.9,24.25,23.78,24.1,530600.0
2008-04-24 12:00:00,24.11,24.25,24.09,24.12,246200.0,24.11,24.25,24.09,24.12,246200.0
2008-04-24 12:30:00,24.13,24.16,23.92,23.98,229700.0,24.13,24.16,23.92,23.98,229700.0
2008-04-24 13:00:00,23.99,23.99,23.86,23.9,109400.0,23.99,23.99,23.86,23.9,109400.0
2008-04-24 13:30:00,23.9,23.97,23.74,23.92,192100.0,23.9,23.97,23.74,23.92,192100.0
2008-04-24 14:00:00,23.92,23.99,23.82,23.92,158800.0,23.92,23.99,23.82,23.92,158800.0
2008-04-24 14:30:00,23.92,23.97,23.83,23.96,252400.0,23.92,23.97,23.83,23.96,252400.0
2008-04-24 15:00:00,23.96,24.1,23.9,23.91,370800.0,23.96,24.1,23.9,23.91,370800.0
2008-04-24 15:30:00,23.91,23.92,23.56,23.61,644500.0,23.91,23.92,23.56,23.61,644500.0
2008-04-25 09:30:00,23.94,23.99,23.56,23.7,256000.0,23.94,23.99,23.56,23.7,256000.0
2008-04-25 10:00:00,23.7,23.83,23.51,23.79,153000.0,23.7,23.83,23.51,23.79,153000.0
2008-04-25 10:30:00,23.82,23.85,23.65,23.79,105800.0,23.82,23.85,23.65,23.79,105800.0
2008-04-25 11:00:00,23.8,23.82,23.45,23.53,168400.0,23.8,23.82,23.45,23.53,168400.0
2008-04-25 11:30:00,23.52,23.68,23.51,23.54,110300.0,23.52,23.68,23.51,23.54,110300.0
2008-04-25 12:00:00,23.53,23.65,23.38,23.61,161000.0,23.53,23.65,23.38,23.61,161000.0
2008-04-25 12:30:00,23.61,23.82,23.58,23.64,203400.0,23.61,23.82,23.58,23.64,203400.0
2008-04-25 13:00:00,23.63,23.74,23.63,23.68,53700.0,23.63,23.74,23.63,23.68,53700.0
2008-04-25 13:30:00,23.69,23.83,23.65,23.83,70300.0,23.69,23.83,23.65,23.83,70300.0
2008-04-25 14:00:00,23.84,23.92,23.57,23.62,182000.0,23.84,23.92,23.57,23.62,182000.0
2008-04-25 14:30:00,23.63,23.76,23.62,23.67,142800.0,23.63,23.76,23.62,23.67,142800.0
2008-04-25 15:00:00,23.68,23.93,23.63,23.83,304600.0,23.68,23.93,23.63,23.83,304600.0
2008-04-25 15:30:00,23.84,23.93,23.62,23.76,422600.0,23.84,23.93,23.62,23.76,422600.0
2008-04-28 09:30:00,23.75,23.95,23.0,23.42,275200.0,23.75,23.95,23.0,23.42,275200.0
2008-04-28 10:00:00,23.42,23.48,23.3,23.32,163000.0,23.42,23.48,23.3,23.32,163000.0
2008-04-28 10:30:00,23.32,23.4,23.07,23.17,230300.0,23.32,23.4,23.07,23.17,230300.0
2008-04-28 11:00:00,23.18,23.29,23.13,23.25,75400.0,23.18,23.29,23.13,23.25,75400.0
2008-04-28 11:30:00,23.25,23.32,23.19,23.25,75300.0,23.25,23.32,23.19,23.25,75300.0
2008-04-28 12:00:00,23.25,23.44,23.24,23.36,58700.0,23.25,23.44,23.24,23.36,58700.0
2008-04-28 12:30:00,23.37,23.42,23.29,23.3,60200.0,23.37,23.42,23.29,23.3,60200.0
2008-04-28 13:00:00,23.31,23.41,23.3,23.4,82000.0,23.31,23.41,23.3,23.4,82000.0
2008-04-28 13:30:00,23.4,23.41,23.37,23.4,99600.0,23.4,23.41,23.37,23.4,99600.0
2008-04-28 14:00:00,23.4,23.4,23.31,23.33,125800.0,23.4,23.4,23.31,23.33,125800.0
2008-04-28 14:30:00,23.33,23.4,23.32,23.4,114500.0,23.33,23.4,23.32,23.4,114500.0
2008-04-28 15:00:00,23.4,23.41,23.24,23.27,226000.0,23.4,23.41,23.24,23.27,226000.0
2008-04-28 15:30:00,23.28,23.3,22.99,23.12,465500.0,23.28,23.3,22.99,23.12,465500.0
2008-04-29 09:30:00,23.04,23.55,22.72,22.76,312100.0,23.04,23.55,22.72,22.76,312100.0
2008-04-29 10:00:00,22.76,22.81,22.05,22.21,580900.0,22.76,22.81,22.05,22.21,580900.0
2008-04-29 10:30:00,22.22,22.65,22.21,22.44,191400.0,22.22,22.65,22.21,22.44,191400.0
2008-04-29 11:00:00,22.45,22.47,22.35,22.44,148400.0,22.45,22.47,22.35,22.44,148400.0
2008-04-29 11:30:00,22.45,22.45,22.3,22.3,182800.0,22.45,22.45,22.3,22.3,182800.0
2008-04-29 12:00:00,22.3,22.35,22.21,22.34,193000.0,22.3,22.35,22.21,22.34,193000.0
2008-04-29 12:30:00,22.34,22.42,22.34,22.36,157900.0,22.34,22.42,22.34,22.36,157900.0
2008-04-29 13:00:00,22.38,22.63,22.36,22.61,234600.0,22.38,22.63,22.36,22.61,234600.0
2008-04-29 13:30:00,22.61,22.61,22.54,22.56,146200.0,22.61,22.61,22.54,22.56,146200.0
2008-04-29 14:00:00,22.55,22.56,22.44,22.47,179600.0,22.55,22.56,22.44,22.47,179600.0
2008-04-29 14:30:00,22.48,22.62,22.43,22.6,370700.0,22.48,22.62,22.43,22.6,370700.0
2008-04-29 15:00:00,22.59,22.9,22.57,22.79,406600.0,22.59,22.9,22.57,22.79,406600.0
2008-04-29 15:30:00,22.8,22.89,22.72,22.8,572600.0,22.8,22.89,22.72,22.8,572600.0
2008-04-30 09:30:00,22.79,22.96,22.23,22.47,200600.0,22.79,22.96,22.23,22.47,200600.0
2008-04-30 10:00:00,22.48,22.61,22.41,22.46,199800.0,22.48,22.61,22.41,22.46,199800.0
2008-04-30 10:30:00,22.47,22.61,22.23,22.54,307400.0,22.47,22.61,22.23,22.54,307400.0
2008-04-30 11:00:00,22.55,23.05,22.48,23.04,257600.0,22.55,23.05,22.48,23.04,257600.0
2008-04-30 11:30:00,23.03,23.13,23.0,23.0,134800.0,23.03,23.13,23.0,23.0,134800.0
2008-04-30 12:00:00,22.99,23.07,22.95,22.98,64200.0,22.99,23.07,22.95,22.98,64200.0
2008-04-30 12:30:00,23.0,23.0,22.92,22.96,80000.0,23.0,23.0,22.92,22.96,80000.0
2008-04-30 13:00:00,22.95,23.09,22.9,22.9,78100.0,22.95,23.09,22.9,22.9,78100.0
2008-04-30 13:30:00,22.9,23.02,22.89,22.92,178800.0,22.9,23.02,22.89,22.92,178800.0
2008-04-30 14:00:00,22.93,22.93,22.57,22.71,393200.0,22.93,22.93,22.57,22.71,393200.0
2008-04-30 14:30:00,22.73,22.82,22.45,22.45,259100.0,22.73,22.82,22.45,22.45,259100.0
2008-04-30 15:00:00,22.42,22.51,22.15,22.31,231700.0,22.42,22.51,22.15,22.31,231700.0
2008-04-30 15:30:00,22.3,22.61,22.3,22.61,240400.0,22.3,22.61,22.3,22.61,240400.0
2008-05-01 09:30:00,22.41,22.86,22.04,22.8,410500.0,22.41,22.86,22.04,22.8,410500.0
2008-05-01 10:00:00,22.77,23.36,22.75,23.36,386900.0,22.77,23.36,22.75,23.36,386900.0
2008-05-01 10:30:00,23.35,23.49,23.12,23.2,344800.0,23.35,23.49,23.12,23.2,344800.0
2008-05-01 11:00:00,23.2,23.57,23.18,23.47,290000.0,23.2,23.57,23.18,23.47,290000.0
2008-05-01 11:30:00,23.46,23.51,23.39,23.39,238600.0,23.46,23.51,23.39,23.39,238600.0
2008-05-01 12:00:00,23.4,23.52,23.35,23.51,201400.0,23.4,23.52,23.35,23.51,201400.0
2008-05-01 12:30:00,23.51,23.96,23.51,23.95,202800.0,23.51,23.96,23.51,23.95,202800.0
2008-05-01 13:00:00,23.93,24.16,23.79,24.11,426300.0,23.93,24.16,23.79,24.11,426300.0
2008-05-01 13:30:00,24.1,24.19,23.94,24.06,409700.0,24.1,24.19,23.94,24.06,409700.0
2008-05-01 14:00:00,24.06,24.2,24.01,24.12,381800.0,24.06,24.2,24.01,24.12,381800.0
2008-05-01 14:30:00,24.12,24.5,24.11,24.32,300600.0,24.12,24.5,24.11,24.32,300600.0
2008-05-01 15:00:00,24.31,24.38,24.28,24.34,301500.0,24.31,24.38,24.28,24.34,301500.0
2008-05-01 15:30:00,24.34,24.93,24.26,24.53,806200.0,24.34,24.93,24.26,24.53,806200.0
2008-05-02 09:30:00,24.04,24.99,24.03,24.67,438900.0,24.04,24.99,24.03,24.67,438900.0
2008-05-02 10:00:00,24.69,25.01,24.69,24.87,259600.0,24.69,25.01,24.69,24.87,259600.0
2008-05-02 10:30:00,24.87,24.88,24.34,24.43,292800.0,24.87,24.88,24.34,24.43,292800.0
2008-05-02 11:00:00,24.43,24.52,24.23,24.35,290800.0,24.43,24.52,24.23,24.35,290800.0
2008-05-02 11:30:00,24.33,24.38,24.16,24.35,259500.0,24.33,24.38,24.16,24.35,259500.0
2008-05-02 12:00:00,24.34,24.49,24.17,24.43,239100.0,24.34,24.49,24.17,24.43,239100.0
2008-05-02 12:30:00,24.43,24.44,24.15,24.19,265200.0,24.43,24.44,24.15,24.19,265200.0
2008-05-02 13:00:00,24.19,24.31,24.04,24.27,150400.0,24.19,24.31,24.04,24.27,150400.0
2008-05-02 13:30:00,24.27,24.27,24.09,24.11,152300.0,24.27,24.27,24.09,24.11,152300.0
2008-05-02 14:00:00,24.1,24.15,23.86,23.86,269800.0,24.1,24.15,23.86,23.86,269800.0
2008-05-02 14:30:00,23.86,24.13,23.86,24.03,293800.0,23.86,24.13,23.86,24.03,293800.0
2008-05-02 15:00:00,24.04,24.34,24.03,24.29,342800.0,24.04,24.34,24.03,24.29,342800.0
2008-05-02 15:30:00,24.29,24.55,24.2,24.41,556900.0,24.29,24.55,24.2,24.41,556900.0
2008-05-05 09:30:00,24.5,24.63,23.96,24.46,120500.0,24.5,24.63,23.96,24.46,120500.0
2008-05-05 10:00:00,24.48,24.81,24.38,24.59,208700.0,24.48,24.81,24.38,24.59,208700.0
2008-05-05 10:30:00,24.6,24.84,24.45,24.5,378600.0,24.6,24.84,24.45,24.5,378600.0
2008-05-05 11:00:00,24.5,24.54,24.2,24.5,324100.0,24.5,24.54,24.2,24.5,324100.0
2008-05-05 11:30:00,24.51,24.76,24.5,24.71,160600.0,24.51,24.76,24.5,24.71,160600.0
2008-05-05 12:00:00,24.71,24.75,24.54,24.57,146700.0,24.71,24.75,24.54,24.57,146700.0
2008-05-05 12:30:00,24.58,24.6,24.5,24.55,85000.0,24.58,24.6,24.5,24.55,85000.0
2008-05-05 13:00:00,24.55,24.57,24.45,24.5,91300.0,24.55,24.57,24.45,24.5,91300.0
2008-05-05 13:30:00,24.5,24.53,24.42,24.52,110800.0,24.5,24.53,24.42,24.52,110800.0
2008-05-05 14:00:00,24.51,24.51,24.33,24.41,146900.0,24.51,24.51,24.33,24.41,146900.0
2008-05-05 14:30:00,24.4,24.43,24.28,24.3,314600.0,24.4,24.43,24.28,24.3,314600.0
2008-05-05 15:00:00,24.29,24.3,24.1,24.14,353400.0,24.29,24.3,24.1,24.14,353400.0
2008-05-05 15:30:00,24.14,24.19,23.96,24.01,697100.0,24.14,24.19,23.96,24.01,697100.0
2008-05-06 09:30:00,23.83,24.14,23.56,23.71,156700.0,23.83,24.14,23.56,23.71,156700.0
2008-05-06 10:00:00,23.71,24.36,23.71,24.31,224500.0,23.71,24.36,23.71,24.31,224500.0
2008-05-06 10:30:00,24.31,24.31,24.2,24.26,175800.0,24.31,24.31,24.2,24.26,175800.0
2008-05-06 11:00:00,24.26,24.57,24.26,24.5,156700.0,24.26,24.57,24.26,24.5,156700.0
2008-05-06 11:30:00,24.51,24.59,24.3,24.5,121300.0,24.51,24.59,24.3,24.5,121300.0
2008-05-06 12:00:00,24.53,24.87,24.53,24.76,184200.0,24.53,24.87,24.53,24.76,184200.0
2008-05-06 12:30:00,24.77,24.83,24.59,24.68,215000.0,24.77,24.83,24.59,24.68,215000.0
2008-05-06 13:00:00,24.69,25.01,24.69,24.84,218100.0,24.69,25.01,24.69,24.84,218100.0
2008-05-06 13:30:00,24.84,24.97,24.76,24.93,260400.0,24.84,24.97,24.76,24.93,260400.0
2008-05-06 14:00:00,24.93,24.93,24.7,24.93,180900.0,24.93,24.93,24.7,24.93,180900.0
2008-05-06 14:30:00,24.92,25.0,24.85,24.86,284600.0,24.92,25.0,24.85,24.86,284600.0
2008-05-06 15:00:00,24.86,25.0,24.75,24.76,372500.0,24.86,25.0,24.75,24.76,372500.0
2008-05-06 15:30:00,24.77,24.92,24.66,24.76,468500.0,24.77,24.92,24.66,24.76,468500.0
2008-05-07 09:30:00,24.6,25.92,24.6,25.87,651900.0,24.6,25.92,24.6,25.87,651900.0
2008-05-07 10:00:00,25.83,26.58,25.79,26.42,922400.0,25.83,26.58,25.79,26.42,922400.0
2008-05-07 10:30:00,26.42,26.8,26.38,26.39,394600.0,26.42,26.8,26.38,26.39,394600.0
2008-05-07 11:00:00,26.39,26.42,26.24,26.25,267100.0,26.39,26.42,26.24,26.25,267100.0
2008-05-07 11:30:00,26.26,26.4,26.15,26.3,264800.0,26.26,26.4,26.15,26.3,264800.0
2008-05-07 12:00:00,26.3,26.49,26.29,26.39,176100.0,26.3,26.49,26.29,26.39,176100.0
2008-05-07 12:30:00,26.41,26.54,26.39,26.53,108700.0,26.41,26.54,26.39,26.53,108700.0
2008-05-07 13:00:00,26.54,26.56,26.07,26.11,248200.0,26.54,26.56,26.07,26.11,248200.0
2008-05-07 13:30:00,26.1,26.15,25.92,26.03,124800.0,26.1,26.15,25.92,26.03,124800.0
2008-05-07 14:00:00,26.03,26.14,26.01,26.09,220700.0,26.03,26.14,26.01,26.09,220700.0
2008-05-07 14:30:00,26.09,26.12,26.03,26.08,413800.0,26.09,26.12,26.03,26.08,413800.0
2008-05-07 15:00:00,26.08,26.19,25.75,25.82,1038800.0,26.08,26.19,25.75,25.82,1038800.0
2008-05-07 15:30:00,25.83,26.15,25.81,25.97,651100.0,25.83,26.15,25.81,25.97,651100.0
2008-05-08 09:30:00,26.77,27.41,26.7,27.3,888100.0,26.77,27.41,26.7,27.3,888100.0
2008-05-08 10:00:00,27.26,27.31,26.8,26.85,514300.0,27.26,27.31,26.8,26.85,514300.0
2008-05-08 10:30:00,26.85,26.86,26.49,26.86,508800.0,26.85,26.86,26.49,26.86,508800.0
2008-05-08 11:00:00,26.86,27.1,26.74,27.03,290800.0,26.86,27.1,26.74,27.03,290800.0
2008-05-08 11:30:00,27.02,27.18,27.0,27.13,221600.0,27.02,27.18,27.0,27.13,221600.0
2008-05-08 12:00:00,27.13,27.31,27.07,27.13,158000.0,27.13,27.31,27.07,27.13,158000.0
2008-05-08 12:30:00,27.14,27.17,27.07,27.11,148100.0,27.14,27.17,27.07,27.11,148100.0
2008-05-08 13:00:00,27.11,27.3,26.97,27.21,169500.0,27.11,27.3,26.97,27.21,169500.0
2008-05-08 13:30:00,27.22,27.59,27.22,27.53,535300.0,27.22,27.59,27.22,27.53,535300.0
2008-05-08 14:00:00,27.55,27.55,27.38,27.41,224900.0,27.55,27.55,27.38,27.41,224900.0
2008-05-08 14:30:00,27.4,27.53,27.39,27.51,350000.0,27.4,27.53,27.39,27.51,350000.0
2008-05-08 15:00:00,27.52,27.57,27.37,27.44,538000.0,27.52,27.57,27.37,27.44,538000.0
2008-05-08 15:30:00,27.44,27.53,27.38,27.47,795100.0,27.44,27.53,27.38,27.47,795100.0
2008-05-09 09:30:00,27.13,27.8,27.12,27.25,385900.0,27.13,27.8,27.12,27.25,385900.0
2008-05-09 10:00:00,27.25,27.6,27.25,27.5,344900.0,27.25,27.6,27.25,27.5,344900.0
2008-05-09 10:30:00,27.51,27.75,27.49,27.58,283300.0,27.51,27.75,27.49,27.58,283300.0
2008-05-09 11:00:00,27.58,27.62,27.37,27.4,437400.0,27.58,27.62,27.37,27.4,437400.0
2008-05-09 11:30:00,27.4,27.44,27.09,27.34,268100.0,27.4,27.44,27.09,27.34,268100.0
2008-05-09 12:00:00,27.34,27.5,27.34,27.35,119600.0,27.34,27.5,27.34,27.35,119600.0
2008-05-09 12:30:00,27.36,27.38,27.2,27.24,85900.0,27.36,27.38,27.2,27.24,85900.0
2008-05-09 13:00:00,27.23,27.5,27.2,27.36,169500.0,27.23,27.5,27.2,27.36,169500.0
2008-05-09 13:30:00,27.37,27.39,27.13,27.15,178100.0,27.37,27.39,27.13,27.15,178100.0
2008-05-09 14:00:00,27.16,27.27,26.96,26.96,194200.0,27.16,27.27,26.96,26.96,194200.0
2008-05-09 14:30:00,26.97,27.06,26.84,26.9,323900.0,26.97,27.06,26.84,26.9,323900.0
2008-05-09 15:00:00,26.91,27.05,26.82,26.99,266900.0,26.91,27.05,26.82,26.99,266900.0
2008-05-09 15:30:00,26.99,27.09,26.89,27.0,380300.0,26.99,27.09,26.89,27.0,380300.0
2008-05-12 09:30:00,27.07,27.59,26.92,27.33,205000.0,27.07,27.59,26.92,27.33,205000.0
2008-05-12 10:00:00,27.34,27.55,27.14,27.38,141300.0,27.34,27.55,27.14,27.38,141300.0
2008-05-12 10:30:00,27.35,27.69,27.33,27.67,281000.0,27.35,27.69,27.33,27.67,281000.0
2008-05-12 11:00:00,27.68,27.8,27.62,27.72,208300.0,27.68,27.8,27.62,27.72,208300.0
2008-05-12 11:30:00,27.72,27.97,27.72,27.82,160700.0,27.72,27.97,27.72,27.82,160700.0
2008-05-12 12:00:00,27.82,27.99,27.82,27.98,81200.0,27.82,27.99,27.82,27.98,81200.0
2008-05-12 12:30:00,27.96,28.18,27.87,28.16,147500.0,27.96,28.18,27.87,28.16,147500.0
2008-05-12 13:00:00,28.15,28.35,28.01,28.18,221700.0,28.15,28.35,28.01,28.18,221700.0
2008-05-12 13:30:00,28.2,28.2,27.88,27.95,154000.0,28.2,28.2,27.88,27.95,154000.0
2008-05-12 14:00:00,27.96,28.38,27.95,28.33,191700.0,27.96,28.38,27.95,28.33,191700.0
2008-05-12 14:30:00,28.33,28.47,28.31,28.32,286300.0,28.33,28.47,28.31,28.32,286300.0
2008-05-12 15:00:00,28.31,28.34,28.16,28.16,299700.0,28.31,28.34,28.16,28.16,299700.0
2008-05-12 15:30:00,28.16,28.2,28.01,28.1,518600.0,28.16,28.2,28.01,28.1,518600.0
2008-05-13 09:30:00,28.04,28.41,27.75,28.1,117800.0,28.04,28.41,27.75,28.1,117800.0
2008-05-13 10:00:00,28.11,28.29,27.91,27.96,219500.0,28.11,28.29,27.91,27.96,219500.0
2008-05-13 10:30:00,27.97,28.0,27.78,27.88,269600.0,27.97,28.0,27.78,27.88,269600.0
2008-05-13 11:00:00,27.88,27.89,27.54,27.65,183100.0,27.88,27.89,27.54,27.65,183100.0
2008-05-13 11:30:00,27.66,27.8,27.45,27.74,151900.0,27.66,27.8,27.45,27.74,151900.0
2008-05-13 12:00:00,27.73,27.76,27.65,27.73,115300.0,27.73,27.76,27.65,27.73,115300.0
2008-05-13 12:30:00,27.72,27.75,27.57,27.7,130900.0,27.72,27.75,27.57,27.7,130900.0
2008-05-13 13:00:00,27.7,27.76,27.64,27.7,91800.0,27.7,27.76,27.64,27.7,91800.0
2008-05-13 13:30:00,27.69,27.79,27.64,27.67,179600.0,27.69,27.79,27.64,27.67,179600.0
2008-05-13 14:00:00,27.67,27.78,27.57,27.66,222400.0,27.67,27.78,27.57,27.66,222400.0
2008-05-13 14:30:00,27.66,27.75,27.65,27.74,222000.0,27.66,27.75,27.65,27.74,222000.0
2008-05-13 15:00:00,27.73,27.82,27.71,27.76,239700.0,27.73,27.82,27.71,27.76,239700.0
2008-05-13 15:30:00,27.76,27.94,27.75,27.85,328700.0,27.76,27.94,27.75,27.85,328700.0
2008-05-14 09:30:00,27.92,28.48,27.88,28.29,126100.0,27.92,28.48,27.88,28.29,126100.0
2008-05-14 10:00:00,28.3,28.35,28.13,28.32,123900.0,28.3,28.35,28.13,28.32,123900.0
2008-05-14 10:30:00,28.33,28.48,28.14,28.2,171000.0,28.33,28.48,28.14,28.2,171000.0
2008-05-14 11:00:00,28.2,28.28,28.05,28.12,156500.0,28.2,28.28,28.05,28.12,156500.0
2008-05-14 11:30:00,28.11,28.45,28.02,28.44,126100.0,28.11,28.45,28.02,28.44,126100.0
2008-05-14 12:00:00,28.45,28.46,28.31,28.35,58800.0,28.45,28.46,28.31,28.35,58800.0
2008-05-14 12:30:00,28.35,28.37,28.21,28.26,66200.0,28.35,28.37,28.21,28.26,66200.0
2008-05-14 13:00:00,28.27,28.44,28.18,28.39,83900.0,28.27,28.44,28.18,28.39,83900.0
2008-05-14 13:30:00,28.4,28.5,28.37,28.47,67100.0,28.4,28.5,28.37,28.47,67100.0
2008-05-14 14:00:00,28.46,28.58,28.36,28.42,139200.0,28.46,28.58,28.36,28.42,139200.0
2008-05-14 14:30:00,28.42,28.53,28.25,28.26,186300.0,28.42,28.53,28.25,28.26,186300.0
2008-05-14 15:00:00,28.27,28.29,27.98,28.09,253300.0,28.27,28.29,27.98,28.09,253300.0
2008-05-14 15:30:00,28.09,28.13,27.87,27.92,273900.0,28.09,28.13,27.87,27.92,273900.0
2008-05-15 09:30:00,28.05,28.92,28.05,28.77,286500.0,28.05,28.92,28.05,28.77,286500.0
2008-05-15 10:00:00,28.78,28.85,28.51,28.75,255200.0,28.78,28.85,28.51,28.75,255200.0
2008-05-15 10:30:00,28.76,28.88,28.53,28.55,165400.0,28.76,28.88,28.53,28.55,165400.0
2008-05-15 11:00:00,28.55,28.71,28.5,28.6,99500.0,28.55,28.71,28.5,28.6,99500.0
2008-05-15 11:30:00,28.61,28.72,28.52,28.71,107300.0,28.61,28.72,28.52,28.71,107300.0
2008-05-15 12:00:00,28.73,28.88,28.71,28.86,93700.0,28.73,28.88,28.71,28.86,93700.0
2008-05-15 12:30:00,28.88,28.99,28.85,28.94,138600.0,28.88,28.99,28.85,28.94,138600.0
2008-05-15 13:00:00,28.95,28.96,28.7,28.73,176800.0,28.95,28.96,28.7,28.73,176800.0
2008-05-15 13:30:00,28.73,28.79,28.66,28.69,160800.0,28.73,28.79,28.66,28.69,160800.0
2008-05-15 14:00:00,28.69,28.72,28.6,28.62,190900.0,28.69,28.72,28.6,28.62,190900.0
2008-05-15 14:30:00,28.62,28.7,28.61,28.63,245000.0,28.62,28.7,28.61,28.63,245000.0
2008-05-15 15:00:00,28.61,28.74,28.61,28.69,188200.0,28.61,28.74,28.61,28.69,188200.0
2008-05-15 15:30:00,28.69,28.81,28.58,28.62,589200.0,28.69,28.81,28.58,28.62,589200.0
2008-05-16 09:30:00,28.77,28.94,28.31,28.59,264500.0,28.77,28.94,28.31,28.59,264500.0
2008-05-16 10:00:00,28.58,28.68,28.28,28.65,196100.0,28.58,28.68,28.28,28.65,196100.0
2008-05-16 10:30:00,28.65,28.79,28.63,28.7,126000.0,28.65,28.79,28.63,28.7,126000.0
2008-05-16 11:00:00,28.7,28.79,28.46,28.64,188600.0,28.7,28.79,28.46,28.64,188600.0
2008-05-16 11:30:00,28.65,28.69,28.53,28.53,101900.0,28.65,28.69,28.53,28.53,101900.0
2008-05-16 12:00:00,28.53,28.83,28.53,28.83,83900.0,28.53,28.83,28.53,28.83,83900.0
2008-05-16 12:30:00,28.84,29.0,28.8,28.91,90200.0,28.84,29.0,28.8,28.91,90200.0
2008-05-16 13:00:00,28.91,28.93,28.76,28.87,80000.0,28.91,28.93,28.76,28.87,80000.0
2008-05-16 13:30:00,28.87,28.95,28.76,28.91,59600.0,28.87,28.95,28.76,28.91,59600.0
2008-05-16 14:00:00,28.93,29.04,28.86,28.92,96200.0,28.93,29.04,28.86,28.92,96200.0
2008-05-16 14:30:00,28.94,29.02,28.91,28.91,89700.0,28.94,29.02,28.91,28.91,89700.0
2008-05-16 15:00:00,28.92,29.0,28.87,28.98,274000.0,28.92,29.0,28.87,28.98,274000.0
2008-05-16 15:30:00,28.99,29.0,28.88,29.0,401300.0,28.99,29.0,28.88,29.0,401300.0
2008-05-19 09:30:00,29.03,29.22,28.56,29.21,122300.0,29.03,29.22,28.56,29.21,122300.0
2008-05-19 10:00:00,29.2,29.22,28.82,28.9,118000.0,29.2,29.22,28.82,28.9,118000.0
2008-05-19 10:30:00,28.91,29.12,28.83,28.93,88000.0,28.91,29.12,28.83,28.93,88000.0
2008-05-19 11:00:00,28.93,29.17,28.9,29.05,67500.0,28.93,29.17,28.9,29.05,67500.0
2008-05-19 11:30:00,29.05,29.27,29.02,29.04,78900.0,29.05,29.27,29.02,29.04,78900.0
2008-05-19 12:00:00,29.03,29.08,28.88,28.9,95100.0,29.03,29.08,28.88,28.9,95100.0
2008-05-19 12:30:00,28.9,28.92,28.8,28.92,74100.0,28.9,28.92,28.8,28.92,74100.0
2008-05-19 13:00:00,28.91,28.91,28.8,28.86,99300.0,28.91,28.91,28.8,28.86,99300.0
2008-05-19 13:30:00,28.85,28.93,28.69,28.7,99900.0,28.85,28.93,28.69,28.7,99900.0
2008-05-19 14:00:00,28.69,28.69,28.3,28.36,173000.0,28.69,28.69,28.3,28.36,173000.0
2008-05-19 14:30:00,28.35,28.62,28.35,28.62,156100.0,28.35,28.62,28.35,28.62,156100.0
2008-05-19 15:00:00,28.61,28.68,28.43,28.52,216800.0,28.61,28.68,28.43,28.52,216800.0
2008-05-19 15:30:00,28.5,28.59,28.2,28.58,386300.0,28.5,28.59,28.2,28.58,386300.0
2008-05-20 09:30:00,28.42,28.59,27.89,28.19,214600.0,28.42,28.59,27.89,28.19,214600.0
2008-05-20 10:00:00,28.19,28.27,27.87,27.98,214300.0,28.19,28.27,27.87,27.98,214300.0
2008-05-20 10:30:00,27.98,28.07,27.84,28.05,126800.0,27.98,28.07,27.84,28.05,126800.0
2008-05-20 11:00:00,28.05,28.08,27.89,27.97,150600.0,28.05,28.08,27.89,27.97,150600.0
2008-05-20 11:30:00,27.96,27.99,27.88,27.91,71200.0,27.96,27.99,27.88,27.91,71200.0
2008-05-20 12:00:00,27.9,28.15,27.9,28.06,128600.0,27.9,28.15,27.9,28.06,128600.0
2008-05-20 12:30:00,28.07,28.15,27.97,28.03,46900.0,28.07,28.15,27.97,28.03,46900.0
2008-05-20 13:00:00,28.03,28.24,28.0,28.24,62200.0,28.03,28.24,28.0,28.24,62200.0
2008-05-20 13:30:00,28.22,28.22,28.0,28.0,84500.0,28.22,28.22,28.0,28.0,84500.0
2008-05-20 14:00:00,28.01,28.04,27.88,27.94,124300.0,28.01,28.04,27.88,27.94,124300.0
2008-05-20 14:30:00,27.93,28.09,27.93,27.99,76200.0,27.93,28.09,27.93,27.99,76200.0
2008-05-20 15:00:00,27.98,28.22,27.98,28.08,106700.0,27.98,28.22,27.98,28.08,106700.0
2008-05-20 15:30:00,28.08,28.28,28.0,28.28,246300.0,28.08,28.28,28.0,28.28,246300.0
2008-05-21 09:30:00,28.27,28.73,28.27,28.61,84300.0,28.27,28.73,28.27,28.61,84300.0
2008-05-21 10:00:00,28.62,28.62,28.36,28.4,96300.0,28.62,28.62,28.36,28.4,96300.0
2008-05-21 10:30:00,28.39,28.45,28.02,28.08,101400.0,28.39,28.45,28.02,28.08,101400.0
2008-05-21 11:00:00,28.07,28.27,27.95,28.27,109800.0,28.07,28.27,27.95,28.27,109800.0
2008-05-21 11:30:00,28.27,28.55,28.22,28.43,98200.0,28.27,28.55,28.22,28.43,98200.0
2008-05-21 12:00:00,28.43,28.67,28.41,28.6,79900.0,28.43,28.67,28.41,28.6,79900.0
2008-05-21 12:30:00,28.59,28.83,28.55,28.69,227100.0,28.59,28.83,28.55,28.69,227100.0
2008-05-21 13:00:00,28.69,28.78,28.46,28.48,317800.0,28.69,28.78,28.46,28.48,317800.0
2008-05-21 13:30:00,28.47,28.54,28.26,28.26,72800.0,28.47,28.54,28.26,28.26,72800.0
2008-05-21 14:00:00,28.28,28.4,28.0,28.13,218100.0,28.28,28.4,28.0,28.13,218100.0
2008-05-21 14:30:00,28.14,28.15,27.76,28.02,292700.0,28.14,28.15,27.76,28.02,292700.0
2008-05-21 15:00:00,28.02,28.14,27.86,28.07,485700.0,28.02,28.14,27.86,28.07,485700.0
2008-05-21 15:30:00,28.07,28.27,28.05,28.11,368100.0,28.07,28.27,28.05,28.11,368100.0
2008-05-22 09:30:00,27.06,27.67,26.54,26.73,751200.0,27.06,27.67,26.54,26.73,751200.0
2008-05-22 10:00:00,26.75,27.3,26.72,27.3,367700.0,26.75,27.3,26.72,27.3,367700.0
2008-05-22 10:30:00,27.31,27.5,27.3,27.47,651800.0,27.31,27.5,27.3,27.47,651800.0
2008-05-22 11:00:00,27.47,27.62,27.4,27.52,216300.0,27.47,27.62,27.4,27.52,216300.0
2008-05-22 11:30:00,27.53,27.57,27.3,27.49,118200.0,27.53,27.57,27.3,27.49,118200.0
2008-05-22 12:00:00,27.49,27.5,27.39,27.49,442000.0,27.49,27.5,27.39,27.49,442000.0
2008-05-22 12:30:00,27.49,27.68,27.43,27.61,113700.0,27.49,27.68,27.43,27.61,113700.0
2008-05-22 13:00:00,27.6,27.75,27.46,27.53,116300.0,27.6,27.75,27.46,27.53,116300.0
2008-05-22 13:30:00,27.53,27.7,27.52,27.59,87400.0,27.53,27.7,27.52,27.59,87400.0
2008-05-22 14:00:00,27.59,27.71,27.43,27.52,142400.0,27.59,27.71,27.43,27.52,142400.0
2008-05-22 14:30:00,27.5,27.7,27.5,27.63,189200.0,27.5,27.7,27.5,27.63,189200.0
2008-05-22 15:00:00,27.63,27.74,27.63,27.67,193900.0,27.63,27.74,27.63,27.67,193900.0
2008-05-22 15:30:00,27.67,27.8,27.58,27.77,397400.0,27.67,27.8,27.58,27.77,397400.0
2008-05-23 09:30:00,27.53,27.72,27.39,27.56,276200.0,27.53,27.72,27.39,27.56,276200.0
2008-05-23 10:00:00,27.57,27.6,27.44,27.52,221300.0,27.57,27.6,27.44,27.52,221300.0
2008-05-23 10:30:00,27.5,27.56,26.95,27.03,410800.0,27.5,27.56,26.95,27.03,410800.0
2008-05-23 11:00:00,27.03,27.05,26.73,26.75,179400.0,27.03,27.05,26.73,26.75,179400.0
2008-05-23 11:30:00,26.78,27.17,26.73,27.16,180500.0,26.78,27.17,26.73,27.16,180500.0
2008-05-23 12:00:00,27.16,27.21,26.92,26.98,152000.0,27.16,27.21,26.92,26.98,152000.0
2008-05-23 12:30:00,26.98,26.99,26.76,26.85,185300.0,26.98,26.99,26.76,26.85,185300.0
2008-05-23 13:00:00,26.85,26.97,26.74,26.91,155200.0,26.85,26.97,26.74,26.91,155200.0
2008-05-23 13:30:00,26.92,27.0,26.9,26.9,164500.0,26.92,27.0,26.9,26.9,164500.0
2008-05-23 14:00:00,26.9,27.0,26.84,27.0,160800.0,26.9,27.0,26.84,27.0,160800.0
2008-05-23 14:30:00,27.0,27.12,26.94,27.02,183900.0,27.0,27.12,26.94,27.02,183900.0
2008-05-23 15:00:00,27.02,27.18,26.98,27.01,231000.0,27.02,27.18,26.98,27.01,231000.0
2008-05-23 15:30:00,27.01,27.06,26.94,26.95,508000.0,27.01,27.06,26.94,26.95,508000.0
2008-05-27 09:30:00,27.03,27.39,26.81,27.09,381700.0,27.03,27.39,26.81,27.09,381700.0
2008-05-27 10:00:00,27.08,27.23,27.05,27.1,421300.0,27.08,27.23,27.05,27.1,421300.0
2008-05-27 10:30:00,27.07,27.22,27.02,27.18,116700.0,27.07,27.22,27.02,27.18,116700.0
2008-05-27 11:00:00,27.19,27.2,26.98,27.07,106600.0,27.19,27.2,26.98,27.07,106600.0
2008-05-27 11:30:00,27.07,27.14,26.98,27.0,186900.0,27.07,27.14,26.98,27.0,186900.0
2008-05-27 12:00:00,27.0,27.14,26.9,27.12,82800.0,27.0,27.14,26.9,27.12,82800.0
2008-05-27 12:30:00,27.12,27.13,27.04,27.12,177600.0,27.12,27.13,27.04,27.12,177600.0
2008-05-27 13:00:00,27.12,27.21,27.1,27.12,58600.0,27.12,27.21,27.1,27.12,58600.0
2008-05-27 13:30:00,27.11,27.22,27.09,27.18,68400.0,27.11,27.22,27.09,27.18,68400.0
2008-05-27 14:00:00,27.17,27.24,27.15,27.16,134500.0,27.17,27.24,27.15,27.16,134500.0
2008-05-27 14:30:00,27.16,27.49,27.16,27.44,162100.0,27.16,27.49,27.16,27.44,162100.0
2008-05-27 15:00:00,27.45,27.45,27.3,27.37,165600.0,27.45,27.45,27.3,27.37,165600.0
2008-05-27 15:30:00,27.35,27.45,27.25,27.42,360900.0,27.35,27.45,27.25,27.42,360900.0
2008-05-28 09:30:00,28.01,28.8,27.96,28.51,445500.0,28.01,28.8,27.96,28.51,445500.0
2008-05-28 10:00:00,28.53,28.53,28.07,28.13,140400.0,28.53,28.53,28.07,28.13,140400.0
2008-05-28 10:30:00,28.13,28.45,28.09,28.37,233100.0,28.13,28.45,28.09,28.37,233100.0
2008-05-28 11:00:00,28.38,28.4,28.08,28.14,146800.0,28.38,28.4,28.08,28.14,146800.0
2008-05-28 11:30:00,28.13,28.15,27.87,27.9,146900.0,28.13,28.15,27.87,27.9,146900.0
2008-05-28 12:00:00,27.89,27.89,27.58,27.68,235800.0,27.89,27.89,27.58,27.68,235800.0
2008-05-28 12:30:00,27.68,27.8,27.67,27.78,107900.0,27.68,27.8,27.67,27.78,107900.0
2008-05-28 13:00:00,27.77,28.03,27.71,27.98,93500.0,27.77,28.03,27.71,27.98,93500.0
2008-05-28 13:30:00,27.98,28.0,27.74,27.81,91900.0,27.98,28.0,27.74,27.81,91900.0
2008-05-28 14:00:00,27.81,27.93,27.77,27.78,112900.0,27.81,27.93,27.77,27.78,112900.0
2008-05-28 14:30:00,27.78,27.93,27.77,27.85,113100.0,27.78,27.93,27.77,27.85,113100.0
2008-05-28 15:00:00,27.87,27.98,27.84,27.95,212900.0,27.87,27.98,27.84,27.95,212900.0
2008-05-28 15:30:00,27.95,28.02,27.72,28.0,778400.0,27.95,28.02,27.72,28.0,778400.0
2008-05-29 09:30:00,27.98,28.14,27.71,28.14,140400.0,27.98,28.14,27.71,28.14,140400.0
2008-05-29 10:00:00,28.11,28.21,27.87,27.98,99400.0,28.11,28.21,27.87,27.98,99400.0
2008-05-29 10:30:00,27.96,28.22,27.8,28.11,137900.0,27.96,28.22,27.8,28.11,137900.0
2008-05-29 11:00:00,28.12,28.18,28.0,28.07,75800.0,28.12,28.18,28.0,28.07,75800.0
2008-05-29 11:30:00,28.09,28.35,28.09,28.33,94400.0,28.09,28.35,28.09,28.33,94400.0
2008-05-29 12:00:00,28.33,28.87,28.3,28.85,239600.0,28.33,28.87,28.3,28.85,239600.0
2008-05-29 12:30:00,28.84,28.99,28.79,28.85,157900.0,28.84,28.99,28.79,28.85,157900.0
2008-05-29 13:00:00,28.86,28.9,28.5,28.56,88500.0,28.86,28.9,28.5,28.56,88500.0
2008-05-29 13:30:00,28.55,28.65,28.5,28.51,162000.0,28.55,28.65,28.5,28.51,162000.0
2008-05-29 14:00:00,28.51,28.97,28.48,28.95,213000.0,28.51,28.97,28.48,28.95,213000.0
2008-05-29 14:30:00,28.95,29.15,28.93,29.07,314600.0,28.95,29.15,28.93,29.07,314600.0
2008-05-29 15:00:00,29.05,29.21,28.98,29.04,439200.0,29.05,29.21,28.98,29.04,439200.0
2008-05-29 15:30:00,29.04,29.08,28.93,29.04,621800.0,29.04,29.08,28.93,29.04,621800.0
2008-05-30 09:30:00,29.09,29.87,29.02,29.86,341000.0,29.09,29.87,29.02,29.86,341000.0
2008-05-30 10:00:00,29.84,30.15,29.63,29.75,336300.0,29.84,30.15,29.63,29.75,336300.0
2008-05-30 10:30:00,29.75,29.85,29.72,29.72,116700.0,29.75,29.85,29.72,29.72,116700.0
2008-05-30 11:00:00,29.72,29.73,29.29,29.49,191300.0,29.72,29.73,29.29,29.49,191300.0
2008-05-30 11:30:00,29.49,29.68,29.45,29.65,96900.0,29.49,29.68,29.45,29.65,96900.0
2008-05-30 12:00:00,29.64,29.64,29.52,29.58,92500.0,29.64,29.64,29.52,29.58,92500.0
2008-05-30 12:30:00,29.6,29.65,29.57,29.63,91200.0,29.6,29.65,29.57,29.63,91200.0
2008-05-30 13:00:00,29.62,29.95,29.6,29.94,128100.0,29.62,29.95,29.6,29.94,128100.0
2008-05-30 13:30:00,29.94,30.06,29.82,30.02,218100.0,29.94,30.06,29.82,30.02,218100.0
2008-05-30 14:00:00,30.02,30.13,30.0,30.02,159400.0,30.02,30.13,30.0,30.02,159400.0
2008-05-30 14:30:00,30.01,30.03,29.9,29.94,181600.0,30.01,30.03,29.9,29.94,181600.0
2008-05-30 15:00:00,29.94,30.06,29.9,30.05,255000.0,29.94,30.06,29.9,30.05,255000.0
2008-05-30 15:30:00,30.04,30.15,29.98,30.05,731400.0,30.04,30.15,29.98,30.05,731400.0
2008-06-02 09:30:00,30.05,30.1,29.66,29.75,229200.0,30.05,30.1,29.66,29.75,229200.0
2008-06-02 10:00:00,29.76,29.8,29.39,29.7,179700.0,29.76,29.8,29.39,29.7,179700.0
2008-06-02 10:30:00,29.7,29.72,29.47,29.5,141300.0,29.7,29.72,29.47,29.5,141300.0
2008-06-02 11:00:00,29.5,29.73,29.45,29.55,185600.0,29.5,29.73,29.45,29.55,185600.0
2008-06-02 11:30:00,29.57,29.71,29.51,29.65,152600.0,29.57,29.71,29.51,29.65,152600.0
2008-06-02 12:00:00,29.65,29.73,29.47,29.65,167500.0,29.65,29.73,29.47,29.65,167500.0
2008-06-02 12:30:00,29.66,29.69,29.4,29.46,133400.0,29.66,29.69,29.4,29.46,133400.0
2008-06-02 13:00:00,29.44,29.76,29.43,29.47,111900.0,29.44,29.76,29.43,29.47,111900.0
2008-06-02 13:30:00,29.47,29.58,29.4,29.56,110900.0,29.47,29.58,29.4,29.56,110900.0
2008-06-02 14:00:00,29.56,29.66,29.49,29.63,159500.0,29.56,29.66,29.49,29.63,159500.0
2008-06-02 14:30:00,29.61,29.63,29.41,29.48,61100.0,29.61,29.63,29.41,29.48,61100.0
2008-06-02 15:00:00,29.43,29.62,29.35,29.6,143500.0,29.43,29.62,29.35,29.6,143500.0
2008-06-02 15:30:00,29.61,29.61,29.43,29.45,343600.0,29.61,29.61,29.43,29.45,343600.0
2008-06-03 09:30:00,29.47,29.88,29.06,29.74,92800.0,29.47,29.88,29.06,29.74,92800.0
2008-06-03 10:00:00,29.77,30.14,29.39,29.43,242500.0,29.77,30.14,29.39,29.43,242500.0
2008-06-03 10:30:00,29.45,29.72,29.35,29.7,129300.0,29.45,29.72,29.35,29.7,129300.0
2008-06-03 11:00:00,29.68,30.23,29.67,30.15,155300.0,29.68,30.23,29.67,30.15,155300.0
2008-06-03 11:30:00,30.16,30.16,30.0,30.08,88200.0,30.16,30.16,30.0,30.08,88200.0
2008-06-03 12:00:00,30.1,30.1,29.82,29.87,147900.0,30.1,30.1,29.82,29.87,147900.0
2008-06-03 12:30:00,29.87,29.94,29.8,29.9,134200.0,29.87,29.94,29.8,29.9,134200.0
2008-06-03 13:00:00,29.9,29.99,29.8,29.8,83800.0,29.9,29.99,29.8,29.8,83800.0
2008-06-03 13:30:00,29.81,29.81,29.53,29.62,113400.0,29.81,29.81,29.53,29.62,113400.0
2008-06-03 14:00:00,29.61,29.64,29.2,29.25,94400.0,29.61,29.64,29.2,29.25,94400.0
2008-06-03 14:30:00,29.26,29.54,29.26,29.53,231300.0,29.26,29.54,29.26,29.53,231300.0
2008-06-03 15:00:00,29.54,29.83,29.48,29.58,333500.0,29.54,29.83,29.48,29.58,333500.0
2008-06-03 15:30:00,29.58,29.67,29.31,29.36,529100.0,29.58,29.67,29.31,29.36,529100.0
2008-06-04 09:30:00,29.43,30.07,29.27,29.67,110800.0,29.43,30.07,29.27,29.67,110800.0
2008-06-04 10:00:00,29.72,30.02,29.72,29.99,85400.0,29.72,30.02,29.72,29.99,85400.0
2008-06-04 10:30:00,30.0,30.35,29.99,30.34,255300.0,30.0,30.35,29.99,30.34,255300.0
2008-06-04 11:00:00,30.34,31.08,30.34,31.03,288400.0,30.34,31.08,30.34,31.03,288400.0
2008-06-04 11:30:00,31.02,31.2,30.92,30.96,223400.0,31.02,31.2,30.92,30.96,223400.0
2008-06-04 12:00:00,30.95,31.18,30.9,31.0,174000.0,30.95,31.18,30.9,31.0,174000.0
2008-06-04 12:30:00,31.02,31.09,30.94,31.0,172900.0,31.02,31.09,30.94,31.0,172900.0
2008-06-04 13:00:00,31.01,31.05,30.75,30.83,141900.0,31.01,31.05,30.75,30.83,141900.0
2008-06-04 13:30:00,30.84,31.02,30.69,30.95,122700.0,30.84,31.02,30.69,30.95,122700.0
2008-06-04 14:00:00,30.93,30.95,30.49,30.49,140400.0,30.93,30.95,30.49,30.49,140400.0
2008-06-04 14:30:00,30.49,30.91,30.46,30.66,211100.0,30.49,30.91,30.46,30.66,211100.0
2008-06-04 15:00:00,30.66,31.23,30.66,31.08,288200.0,30.66,31.23,30.66,31.08,288200.0
2008-06-04 15:30:00,31.08,31.43,30.94,31.08,617100.0,31.08,31.43,30.94,31.08,617100.0
2008-06-05 09:30:00,30.31,30.76,30.01,30.35,455400.0,30.31,30.76,30.01,30.35,455400.0
2008-06-05 10:00:00,30.36,30.76,30.3,30.69,181000.0,30.36,30.76,30.3,30.69,181000.0
2008-06-05 10:30:00,30.69,30.91,30.68,30.8,181700.0,30.69,30.91,30.68,30.8,181700.0
2008-06-05 11:00:00,30.8,31.04,30.68,31.03,347500.0,30.8,31.04,30.68,31.03,347500.0
2008-06-05 11:30:00,31.0,31.02,30.81,30.97,116400.0,31.0,31.02,30.81,30.97,116400.0
2008-06-05 12:00:00,30.96,31.4,30.93,31.27,161300.0,30.96,31.4,30.93,31.27,161300.0
2008-06-05 12:30:00,31.26,31.6,31.25,31.55,197800.0,31.26,31.6,31.25,31.55,197800.0
2008-06-05 13:00:00,31.56,31.57,31.24,31.25,135300.0,31.56,31.57,31.24,31.25,135300.0
2008-06-05 13:30:00,31.24,31.26,31.08,31.1,165400.0,31.24,31.26,31.08,31.1,165400.0
2008-06-05 14:00:00,31.1,31.14,30.94,30.99,128700.0,31.1,31.14,30.94,30.99,128700.0
2008-06-05 14:30:00,30.99,31.11,30.92,31.11,139000.0,30.99,31.11,30.92,31.11,139000.0
2008-06-05 15:00:00,31.11,31.33,30.99,31.27,148700.0,31.11,31.33,30.99,31.27,148700.0
2008-06-05 15:30:00,31.26,31.39,31.2,31.39,301400.0,31.26,31.39,31.2,31.39,301400.0
2008-06-06 09:30:00,31.3,32.4,30.75,32.36,432400.0,31.3,32.4,30.75,32.36,432400.0
2008-06-06 10:00:00,32.37,32.45,31.36,31.51,611100.0,32.37,32.45,31.36,31.51,611100.0
2008-06-06 10:30:00,31.5,31.66,31.42,31.58,268000.0,31.5,31.66,31.42,31.58,268000.0
2008-06-06 11:00:00,31.58,31.58,30.95,31.05,356900.0,31.58,31.58,30.95,31.05,356900.0
2008-06-06 11:30:00,31.04,31.33,31.0,31.18,219400.0,31.04,31.33,31.0,31.18,219400.0
2008-06-06 12:00:00,31.18,31.26,31.14,31.22,80100.0,31.18,31.26,31.14,31.22,80100.0
2008-06-06 12:30:00,31.21,31.27,31.16,31.16,224000.0,31.21,31.27,31.16,31.16,224000.0
2008-06-06 13:00:00,31.17,31.19,30.81,30.86,193900.0,31.17,31.19,30.81,30.86,193900.0
2008-06-06 13:30:00,30.85,30.91,30.73,30.86,192900.0,30.85,30.91,30.73,30.86,192900.0
2008-06-06 14:00:00,30.86,30.91,30.73,30.8,207500.0,30.86,30.91,30.73,30.8,207500.0
2008-06-06 14:30:00,30.78,30.97,30.75,30.76,212600.0,30.78,30.97,30.75,30.76,212600.0
2008-06-06 15:00:00,30.76,31.04,30.69,30.76,353000.0,30.76,31.04,30.69,30.76,353000.0
2008-06-06 15:30:00,30.77,30.84,30.5,30.53,368700.0,30.77,30.84,30.5,30.53,368700.0
2008-06-09 09:30:00,30.88,31.24,30.31,30.65,131000.0,30.88,31.24,30.31,30.65,131000.0
2008-06-09 10:00:00,30.66,30.9,30.44,30.49,92200.0,30.66,30.9,30.44,30.49,92200.0
2008-06-09 10:30:00,30.52,30.55,29.96,30.02,187900.0,30.52,30.55,29.96,30.02,187900.0
2008-06-09 11:00:00,30.02,30.12,29.94,30.1,172000.0,30.02,30.12,29.94,30.1,172000.0
2008-06-09 11:30:00,30.14,30.24,30.13,30.17,50000.0,30.14,30.24,30.13,30.17,50000.0
2008-06-09 12:00:00,30.18,30.23,30.09,30.16,39100.0,30.18,30.23,30.09,30.16,39100.0
2008-06-09 12:30:00,30.16,30.17,29.91,30.17,167100.0,30.16,30.17,29.91,30.17,167100.0
2008-06-09 13:00:00,30.15,30.18,29.79,29.95,113500.0,30.15,30.18,29.79,29.95,113500.0
2008-06-09 13:30:00,29.95,29.99,29.74,29.83,77600.0,29.95,29.99,29.74,29.83,77600.0
2008-06-09 14:00:00,29.82,29.92,29.69,29.88,81500.0,29.82,29.92,29.69,29.88,81500.0
2008-06-09 14:30:00,29.87,29.99,29.69,29.78,97600.0,29.87,29.99,29.69,29.78,97600.0
2008-06-09 15:00:00,29.78,29.95,29.72,29.85,198500.0,29.78,29.95,29.72,29.85,198500.0
2008-06-09 15:30:00,29.85,30.26,29.79,30.1,423300.0,29.85,30.26,29.79,30.1,423300.0
2008-06-10 09:30:00,29.77,29.94,29.35,29.59,293700.0,29.77,29.94,29.35,29.59,293700.0
2008-06-10 10:00:00,29.58,30.03,29.43,29.95,196700.0,29.58,30.03,29.43,29.95,196700.0
2008-06-10 10:30:00,29.9,29.9,29.42,29.62,100000.0,29.9,29.9,29.42,29.62,100000.0
2008-06-10 11:00:00,29.62,29.75,29.37,29.64,110300.0,29.62,29.75,29.37,29.64,110300.0
2008-06-10 11:30:00,29.64,29.81,29.6,29.76,260700.0,29.64,29.81,29.6,29.76,260700.0
2008-06-10 12:00:00,29.76,29.81,29.69,29.79,155900.0,29.76,29.81,29.69,29.79,155900.0
2008-06-10 12:30:00,29.79,29.94,29.75,29.79,66400.0,29.79,29.94,29.75,29.79,66400.0
2008-06-10 13:00:00,29.79,29.95,29.77,29.91,119400.0,29.79,29.95,29.77,29.91,119400.0
2008-06-10 13:30:00,29.9,29.9,29.78,29.8,140900.0,29.9,29.9,29.78,29.8,140900.0
2008-06-10 14:00:00,29.81,29.82,29.61,29.73,155000.0,29.81,29.82,29.61,29.73,155000.0
2008-06-10 14:30:00,29.72,29.75,29.41,29.56,214200.0,29.72,29.75,29.41,29.56,214200.0
2008-06-10 15:00:00,29.57,29.74,29.57,29.68,186800.0,29.57,29.74,29.57,29.68,186800.0
2008-06-10 15:30:00,29.67,29.73,29.58,29.64,276600.0,29.67,29.73,29.58,29.64,276600.0
2008-06-11 09:30:00,29.72,29.86,29.52,29.7,248000.0,29.72,29.86,29.52,29.7,248000.0
2008-06-11 10:00:00,29.7,29.77,29.63,29.71,336100.0,29.7,29.77,29.63,29.71,336100.0
2008-06-11 10:30:00,29.7,29.97,29.67,29.96,259200.0,29.7,29.97,29.67,29.96,259200.0
2008-06-11 11:00:00,29.97,30.27,29.83,29.99,201300.0,29.97,30.27,29.83,29.99,201300.0
2008-06-11 11:30:00,29.99,30.04,29.93,29.99,174000.0,29.99,30.04,29.93,29.99,174000.0
2008-06-11 12:00:00,29.98,30.01,29.85,29.86,61400.0,29.98,30.01,29.85,29.86,61400.0
2008-06-11 12:30:00,29.86,29.89,29.69,29.79,105700.0,29.86,29.89,29.69,29.79,105700.0
2008-06-11 13:00:00,29.79,29.91,29.79,29.9,47500.0,29.79,29.91,29.79,29.9,47500.0
2008-06-11 13:30:00,29.9,29.9,29.77,29.81,93600.0,29.9,29.9,29.77,29.81,93600.0
2008-06-11 14:00:00,29.8,30.03,29.77,30.02,265400.0,29.8,30.03,29.77,30.02,265400.0
2008-06-11 14:30:00,30.02,30.11,30.0,30.03,157500.0,30.02,30.11,30.0,30.03,157500.0
2008-06-11 15:00:00,30.02,30.09,29.78,29.82,308700.0,30.02,30.09,29.78,29.82,308700.0
2008-06-11 15:30:00,29.84,29.88,29.63,29.65,381200.0,29.84,29.88,29.63,29.65,381200.0
2008-06-12 09:30:00,29.88,30.02,29.76,29.8,187900.0,29.88,30.02,29.76,29.8,187900.0
2008-06-12 10:00:00,29.8,29.81,29.17,29.36,440300.0,29.8,29.81,29.17,29.36,440300.0
2008-06-12 10:30:00,29.37,29.47,29.04,29.26,382300.0,29.37,29.47,29.04,29.26,382300.0
2008-06-12 11:00:00,29.26,29.81,29.26,29.67,161400.0,29.26,29.81,29.26,29.67,161400.0
2008-06-12 11:30:00,29.68,29.72,29.34,29.57,174800.0,29.68,29.72,29.34,29.57,174800.0
2008-06-12 12:00:00,29.56,29.8,29.54,29.57,82200.0,29.56,29.8,29.54,29.57,82200.0
2008-06-12 12:30:00,29.59,29.61,29.44,29.44,53900.0,29.59,29.61,29.44,29.44,53900.0
2008-06-12 13:00:00,29.43,29.53,29.25,29.3,119200.0,29.43,29.53,29.25,29.3,119200.0
2008-06-12 13:30:00,29.3,29.3,29.22,29.3,321600.0,29.3,29.3,29.22,29.3,321600.0
2008-06-12 14:00:00,29.3,29.31,29.02,29.06,225200.0,29.3,29.31,29.02,29.06,225200.0
2008-06-12 14:30:00,29.06,29.15,28.77,28.85,237200.0,29.06,29.15,28.77,28.85,237200.0
2008-06-12 15:00:00,28.85,28.92,28.37,28.44,450300.0,28.85,28.92,28.37,28.44,450300.0
2008-06-12 15:30:00,28.44,28.86,28.43,28.8,608300.0,28.44,28.86,28.43,28.8,608300.0
2008-06-13 09:30:00,28.95,29.53,28.65,29.53,199500.0,28.95,29.53,28.65,29.53,199500.0
2008-06-13 10:00:00,29.55,30.13,29.49,30.03,380600.0,29.55,30.13,29.49,30.03,380600.0
2008-06-13 10:30:00,30.03,30.14,29.79,29.97,247000.0,30.03,30.14,29.79,29.97,247000.0
2008-06-13 11:00:00,29.99,30.18,29.9,30.01,229000.0,29.99,30.18,29.9,30.01,229000.0
2008-06-13 11:30:00,30.01,30.11,29.88,29.99,94100.0,30.01,30.11,29.88,29.99,94100.0
2008-06-13 12:00:00,29.97,30.1,29.91,29.91,149500.0,29.97,30.1,29.91,29.91,149500.0
2008-06-13 12:30:00,29.91,29.91,29.55,29.6,126600.0,29.91,29.91,29.55,29.6,126600.0
2008-06-13 13:00:00,29.6,29.65,29.39,29.57,185400.0,29.6,29.65,29.39,29.57,185400.0
2008-06-13 13:30:00,29.57,29.7,29.57,29.64,114000.0,29.57,29.7,29.57,29.64,114000.0
2008-06-13 14:00:00,29.64,29.75,29.57,29.68,134100.0,29.64,29.75,29.57,29.68,134100.0
2008-06-13 14:30:00,29.68,29.86,29.67,29.75,164400.0,29.68,29.86,29.67,29.75,164400.0
2008-06-13 15:00:00,29.73,29.75,29.65,29.66,84300.0,29.73,29.75,29.65,29.66,84300.0
2008-06-13 15:30:00,29.66,29.73,29.56,29.65,396300.0,29.66,29.73,29.56,29.65,396300.0
2008-06-16 09:30:00,29.7,30.11,29.51,29.86,127500.0,29.7,30.11,29.51,29.86,127500.0
2008-06-16 10:00:00,29.83,30.34,29.78,30.28,138100.0,29.83,30.34,29.78,30.28,138100.0
2008-06-16 10:30:00,30.28,30.7,30.04,30.64,137200.0,30.28,30.7,30.04,30.64,137200.0
2008-06-16 11:00:00,30.59,30.64,30.32,30.38,110500.0,30.59,30.64,30.32,30.38,110500.0
2008-06-16 11:30:00,30.37,30.49,30.3,30.33,59100.0,30.37,30.49,30.3,30.33,59100.0
2008-06-16 12:00:00,30.34,30.37,30.16,30.19,47400.0,30.34,30.37,30.16,30.19,47400.0
2008-06-16 12:30:00,30.18,30.28,30.12,30.17,79000.0,30.18,30.28,30.12,30.17,79000.0
2008-06-16 13:00:00,30.17,30.34,30.05,30.34,63200.0,30.17,30.34,30.05,30.34,63200.0
2008-06-16 13:30:00,30.39,30.52,30.28,30.28,51100.0,30.39,30.52,30.28,30.28,51100.0
2008-06-16 14:00:00,30.28,30.33,30.12,30.15,88500.0,30.28,30.33,30.12,30.15,88500.0
2008-06-16 14:30:00,30.15,30.28,30.08,30.25,64200.0,30.15,30.28,30.08,30.25,64200.0
2008-06-16 15:00:00,30.24,30.24,30.07,30.19,116900.0,30.24,30.24,30.07,30.19,116900.0
2008-06-16 15:30:00,30.19,30.19,29.97,30.06,330100.0,30.19,30.19,29.97,30.06,330100.0
2008-06-17 09:30:00,30.19,30.69,30.0,30.35,111600.0,30.19,30.69,30.0,30.35,111600.0
2008-06-17 10:00:00,30.36,30.49,30.26,30.3,50200.0,30.36,30.49,30.26,30.3,50200.0
2008-06-17 10:30:00,30.28,30.56,30.2,30.45,66900.0,30.28,30.56,30.2,30.45,66900.0
2008-06-17 11:00:00,30.47,30.58,30.39,30.41,72300.0,30.47,30.58,30.39,30.41,72300.0
2008-06-17 11:30:00,30.4,30.42,30.25,30.33,65900.0,30.4,30.42,30.25,30.33,65900.0
2008-06-17 12:00:00,30.32,30.41,30.28,30.28,45800.0,30.32,30.41,30.28,30.28,45800.0
2008-06-17 12:30:00,30.3,30.3,30.25,30.29,38200.0,30.3,30.3,30.25,30.29,38200.0
2008-06-17 13:00:00,30.29,30.41,30.25,30.4,73400.0,30.29,30.41,30.25,30.4,73400.0
2008-06-17 13:30:00,30.41,30.42,30.3,30.37,46700.0,30.41,30.42,30.3,30.37,46700.0
2008-06-17 14:00:00,30.39,30.41,30.27,30.31,41900.0,30.39,30.41,30.27,30.31,41900.0
2008-06-17 14:30:00,30.33,30.4,30.25,30.35,47800.0,30.33,30.4,30.25,30.35,47800.0
2008-06-17 15:00:00,30.35,30.35,30.04,30.14,77100.0,30.35,30.35,30.04,30.14,77100.0
2008-06-17 15:30:00,30.13,30.13,30.0,30.06,174200.0,30.13,30.13,30.0,30.06,174200.0
2008-06-18 09:30:00,29.85,30.57,29.8,30.35,132300.0,29.85,30.57,29.8,30.35,132300.0
2008-06-18 10:00:00,30.33,30.6,30.21,30.23,103400.0,30.33,30.6,30.21,30.23,103400.0
2008-06-18 10:30:00,30.24,30.25,29.74,29.83,203900.0,30.24,30.25,29.74,29.83,203900.0
2008-06-18 11:00:00,29.87,30.17,29.86,30.15,162100.0,29.87,30.17,29.86,30.15,162100.0
2008-06-18 11:30:00,30.15,30.18,30.0,30.18,118500.0,30.15,30.18,30.0,30.18,118500.0
2008-06-18 12:00:00,30.19,30.19,30.0,30.12,65700.0,30.19,30.19,30.0,30.12,65700.0
2008-06-18 12:30:00,30.12,30.19,30.07,30.1,52800.0,30.12,30.19,30.07,30.1,52800.0
2008-06-18 13:00:00,30.11,30.17,30.01,30.14,68600.0,30.11,30.17,30.01,30.14,68600.0
2008-06-18 13:30:00,30.13,30.3,30.09,30.24,97500.0,30.13,30.3,30.09,30.24,97500.0
2008-06-18 14:00:00,30.23,30.39,30.13,30.2,104200.0,30.23,30.39,30.13,30.2,104200.0
2008-06-18 14:30:00,30.19,30.52,30.17,30.45,128700.0,30.19,30.52,30.17,30.45,128700.0
2008-06-18 15:00:00,30.46,30.8,30.35,30.76,224400.0,30.46,30.8,30.35,30.76,224400.0
2008-06-18 15:30:00,30.76,30.88,30.63,30.72,442000.0,30.76,30.88,30.63,30.72,442000.0
2008-06-19 09:30:00,30.83,31.4,30.6,31.38,163400.0,30.83,31.4,30.6,31.38,163400.0
2008-06-19 10:00:00,31.37,31.5,31.12,31.31,167200.0,31.37,31.5,31.12,31.31,167200.0
2008-06-19 10:30:00,31.3,31.62,31.3,31.53,177900.0,31.3,31.62,31.3,31.53,177900.0
2008-06-19 11:00:00,31.55,31.8,31.29,31.38,549200.0,31.55,31.8,31.29,31.38,549200.0
2008-06-19 11:30:00,31.38,31.65,31.36,31.6,149300.0,31.38,31.65,31.36,31.6,149300.0
2008-06-19 12:00:00,31.6,32.12,31.6,31.93,171000.0,31.6,32.12,31.6,31.93,171000.0
2008-06-19 12:30:00,31.93,32.07,31.8,31.85,144200.0,31.93,32.07,31.8,31.85,144200.0
2008-06-19 13:00:00,31.86,31.95,31.82,31.95,104900.0,31.86,31.95,31.82,31.95,104900.0
2008-06-19 13:30:00,31.95,32.01,31.83,31.86,165300.0,31.95,32.01,31.83,31.86,165300.0
2008-06-19 14:00:00,31.86,32.0,31.76,31.99,81500.0,31.86,32.0,31.76,31.99,81500.0
2008-06-19 14:30:00,31.99,32.44,31.97,32.41,266000.0,31.99,32.44,31.97,32.41,266000.0
2008-06-19 15:00:00,32.4,32.6,32.4,32.48,261900.0,32.4,32.6,32.4,32.48,261900.0
2008-06-19 15:30:00,32.47,32.5,32.27,32.34,352000.0,32.47,32.5,32.27,32.34,352000.0
2008-06-20 09:30:00,32.1,32.5,31.5,31.52,222100.0,32.1,32.5,31.5,31.52,222100.0
2008-06-20 10:00:00,31.51,31.79,31.15,31.49,158200.0,31.51,31.79,31.15,31.49,158200.0
2008-06-20 10:30:00,31.48,31.49,30.74,31.05,275600.0,31.48,31.49,30.74,31.05,275600.0
2008-06-20 11:00:00,31.02,31.2,30.97,31.17,125300.0,31.02,31.2,30.97,31.17,125300.0
2008-06-20 11:30:00,31.18,31.42,31.16,31.25,93700.0,31.18,31.42,31.16,31.25,93700.0
2008-06-20 12:00:00,31.25,31.26,31.15,31.21,163900.0,31.25,31.26,31.15,31.21,163900.0
2008-06-20 12:30:00,31.2,31.26,31.17,31.2,187400.0,31.2,31.26,31.17,31.2,187400.0
2008-06-20 13:00:00,31.2,31.32,30.98,30.98,130700.0,31.2,31.32,30.98,30.98,130700.0
2008-06-20 13:30:00,30.99,31.09,30.88,30.98,104400.0,30.99,31.09,30.88,30.98,104400.0
2008-06-20 14:00:00,30.97,30.97,30.76,30.9,90500.0,30.97,30.97,30.76,30.9,90500.0
2008-06-20 14:30:00,30.89,30.91,30.69,30.7,75700.0,30.89,30.91,30.69,30.7,75700.0
2008-06-20 15:00:00,30.71,30.74,30.57,30.62,234700.0,30.71,30.74,30.57,30.62,234700.0
2008-06-20 15:30:00,30.62,30.83,30.51,30.68,484000.0,30.62,30.83,30.51,30.68,484000.0
2008-06-23 09:30:00,30.95,31.23,30.56,30.96,161800.0,30.95,31.23,30.56,30.96,161800.0
2008-06-23 10:00:00,30.96,31.04,30.8,31.0,145700.0,30.96,31.04,30.8,31.0,145700.0
2008-06-23 10:30:00,31.01,31.14,30.71,30.95,135200.0,31.01,31.14,30.71,30.95,135200.0
2008-06-23 11:00:00,30.95,30.97,30.5,30.71,94000.0,30.95,30.97,30.5,30.71,94000.0
2008-06-23 11:30:00,30.73,30.75,30.5,30.73,75500.0,30.73,30.75,30.5,30.73,75500.0
2008-06-23 12:00:00,30.76,30.77,30.37,30.38,70700.0,30.76,30.77,30.37,30.38,70700.0
2008-06-23 12:30:00,30.38,30.57,30.38,30.53,53800.0,30.38,30.57,30.38,30.53,53800.0
2008-06-23 13:00:00,30.53,30.56,30.43,30.51,66900.0,30.53,30.56,30.43,30.51,66900.0
2008-06-23 13:30:00,30.51,30.75,30.45,30.68,73400.0,30.51,30.75,30.45,30.68,73400.0
2008-06-23 14:00:00,30.67,30.73,30.55,30.63,73900.0,30.67,30.73,30.55,30.63,73900.0
2008-06-23 14:30:00,30.63,30.7,30.48,30.57,53000.0,30.63,30.7,30.48,30.57,53000.0
2008-06-23 15:00:00,30.56,30.57,30.1,30.35,552900.0,30.56,30.57,30.1,30.35,552900.0
2008-06-23 15:30:00,30.35,30.4,29.95,30.08,573300.0,30.35,30.4,29.95,30.08,573300.0
2008-06-24 09:30:00,29.8,30.34,29.38,29.46,364400.0,29.8,30.34,29.38,29.46,364400.0
2008-06-24 10:00:00,29.46,29.69,29.42,29.46,237900.0,29.46,29.69,29.42,29.46,237900.0
2008-06-24 10:30:00,29.47,29.52,29.17,29.46,193600.0,29.47,29.52,29.17,29.46,193600.0
2008-06-24 11:00:00,29.46,29.55,29.35,29.52,152900.0,29.46,29.55,29.35,29.52,152900.0
2008-06-24 11:30:00,29.53,29.66,29.46,29.57,159300.0,29.53,29.66,29.46,29.57,159300.0
2008-06-24 12:00:00,29.58,29.75,29.53,29.74,145000.0,29.58,29.75,29.53,29.74,145000.0
2008-06-24 12:30:00,29.75,29.88,29.48,29.56,114000.0,29.75,29.88,29.48,29.56,114000.0
2008-06-24 13:00:00,29.58,29.81,29.57,29.7,43500.0,29.58,29.81,29.57,29.7,43500.0
2008-06-24 13:30:00,29.7,29.75,29.63,29.7,55200.0,29.7,29.75,29.63,29.7,55200.0
2008-06-24 14:00:00,29.7,29.83,29.66,29.68,68700.0,29.7,29.83,29.66,29.68,68700.0
2008-06-24 14:30:00,29.69,29.75,29.34,29.4,114700.0,29.69,29.75,29.34,29.4,114700.0
2008-06-24 15:00:00,29.4,29.48,28.97,29.06,265100.0,29.4,29.48,28.97,29.06,265100.0
2008-06-24 15:30:00,29.06,29.27,29.05,29.26,434800.0,29.06,29.27,29.05,29.26,434800.0
2008-06-25 09:30:00,29.25,29.77,28.87,29.7,230100.0,29.25,29.77,28.87,29.7,230100.0
2008-06-25 10:00:00,29.71,30.25,29.68,30.17,246900.0,29.71,30.25,29.68,30.17,246900.0
2008-06-25 10:30:00,30.17,30.66,30.16,30.61,263500.0,30.17,30.66,30.16,30.61,263500.0
2008-06-25 11:00:00,30.61,30.72,30.44,30.66,77500.0,30.61,30.72,30.44,30.66,77500.0
2008-06-25 11:30:00,30.65,30.7,30.56,30.66,137400.0,30.65,30.7,30.56,30.66,137400.0
2008-06-25 12:00:00,30.65,30.77,30.62,30.71,130500.0,30.65,30.77,30.62,30.71,130500.0
2008-06-25 12:30:00,30.7,30.73,30.49,30.49,51400.0,30.7,30.73,30.49,30.49,51400.0
2008-06-25 13:00:00,30.49,30.56,30.4,30.4,104400.0,30.49,30.56,30.4,30.4,104400.0
2008-06-25 13:30:00,30.39,30.44,30.28,30.32,68800.0,30.39,30.44,30.28,30.32,68800.0
2008-06-25 14:00:00,30.32,30.71,30.29,30.35,122600.0,30.32,30.71,30.29,30.35,122600.0
2008-06-25 14:30:00,30.33,30.35,30.1,30.3,212600.0,30.33,30.35,30.1,30.3,212600.0
2008-06-25 15:00:00,30.31,30.53,30.24,30.4,189100.0,30.31,30.53,30.24,30.4,189100.0
2008-06-25 15:30:00,30.38,30.39,30.11,30.25,386500.0,30.38,30.39,30.11,30.25,386500.0
2008-06-26 09:30:00,30.02,30.1,29.02,29.32,420000.0,30.02,30.1,29.02,29.32,420000.0
2008-06-26 10:00:00,29.33,29.76,29.17,29.69,325900.0,29.33,29.76,29.17,29.69,325900.0
2008-06-26 10:30:00,29.68,29.68,29.23,29.24,102700.0,29.68,29.68,29.23,29.24,102700.0
2008-06-26 11:00:00,29.24,29.47,29.2,29.38,118900.0,29.24,29.47,29.2,29.38,118900.0
2008-06-26 11:30:00,29.39,29.59,29.38,29.52,79700.0,29.39,29.59,29.38,29.52,79700.0
2008-06-26 12:00:00,29.52,29.59,29.42,29.42,121100.0,29.52,29.59,29.42,29.42,121100.0
2008-06-26 12:30:00,29.46,29.47,29.28,29.4,101500.0,29.46,29.47,29.28,29.4,101500.0
2008-06-26 13:00:00,29.41,29.49,29.1,29.1,81800.0,29.41,29.49,29.1,29.1,81800.0
2008-06-26 13:30:00,29.1,29.17,28.91,29.11,126800.0,29.1,29.17,28.91,29.11,126800.0
2008-06-26 14:00:00,29.09,29.21,28.95,29.13,108700.0,29.09,29.21,28.95,29.13,108700.0
2008-06-26 14:30:00,29.13,29.18,28.88,28.94,127700.0,29.13,29.18,28.88,28.94,127700.0
2008-06-26 15:00:00,28.95,29.24,28.92,29.21,197400.0,28.95,29.24,28.92,29.21,197400.0
2008-06-26 15:30:00,29.22,29.25,29.01,29.07,449100.0,29.22,29.25,29.01,29.07,449100.0
2008-06-27 09:30:00,29.0,29.1,28.36,28.87,247700.0,29.0,29.1,28.36,28.87,247700.0
2008-06-27 10:00:00,28.89,29.26,28.77,28.77,205200.0,28.89,29.26,28.77,28.77,205200.0
2008-06-27 10:30:00,28.76,28.81,28.36,28.47,193500.0,28.76,28.81,28.36,28.47,193500.0
2008-06-27 11:00:00,28.48,28.57,28.26,28.56,140800.0,28.48,28.57,28.26,28.56,140800.0
2008-06-27 11:30:00,28.58,28.59,28.43,28.47,109100.0,28.58,28.59,28.43,28.47,109100.0
2008-06-27 12:00:00,28.47,28.8,28.43,28.77,108100.0,28.47,28.8,28.43,28.77,108100.0
2008-06-27 12:30:00,28.77,28.8,28.56,28.73,111900.0,28.77,28.8,28.56,28.73,111900.0
2008-06-27 13:00:00,28.74,28.76,28.56,28.65,95700.0,28.74,28.76,28.56,28.65,95700.0
2008-06-27 13:30:00,28.62,28.65,28.42,28.54,38400.0,28.62,28.65,28.42,28.54,38400.0
2008-06-27 14:00:00,28.55,28.81,28.4,28.8,131400.0,28.55,28.81,28.4,28.8,131400.0
2008-06-27 14:30:00,28.83,28.9,28.59,28.79,64200.0,28.83,28.9,28.59,28.79,64200.0
2008-06-27 15:00:00,28.8,29.0,28.73,28.79,153400.0,28.8,29.0,28.73,28.79,153400.0
2008-06-27 15:30:00,28.79,28.99,28.7,28.95,231500.0,28.79,28.99,28.7,28.95,231500.0
2008-06-30 09:30:00,28.8,28.9,28.46,28.49,70100.0,28.8,28.9,28.46,28.49,70100.0
2008-06-30 10:00:00,28.46,28.63,28.3,28.63,79500.0,28.46,28.63,28.3,28.63,79500.0
2008-06-30 10:30:00,28.63,28.78,28.56,28.71,79800.0,28.63,28.78,28.56,28.71,79800.0
2008-06-30 11:00:00,28.71,29.25,28.7,29.23,161400.0,28.71,29.25,28.7,29.23,161400.0
2008-06-30 11:30:00,29.24,29.31,28.9,28.9,142500.0,29.24,29.31,28.9,28.9,142500.0
2008-06-30 12:00:00,28.93,28.99,28.74,28.78,154300.0,28.93,28.99,28.74,28.78,154300.0
2008-06-30 12:30:00,28.78,28.85,28.67,28.72,72700.0,28.78,28.85,28.67,28.72,72700.0
2008-06-30 13:00:00,28.72,28.87,28.64,28.8,110500.0,28.72,28.87,28.64,28.8,110500.0
2008-06-30 13:30:00,28.8,28.8,28.34,28.4,185400.0,28.8,28.8,28.34,28.4,185400.0
2008-06-30 14:00:00,28.4,28.62,28.4,28.6,115200.0,28.4,28.62,28.4,28.6,115200.0
2008-06-30 14:30:00,28.6,28.61,28.37,28.37,137500.0,28.6,28.61,28.37,28.37,137500.0
2008-06-30 15:00:00,28.38,28.76,28.38,28.72,375500.0,28.38,28.76,28.38,28.72,375500.0
2008-06-30 15:30:00,28.73,28.73,28.35,28.45,487600.0,28.73,28.73,28.35,28.45,487600.0
2008-07-01 09:30:00,28.01,28.87,27.67,28.86,405100.0,28.01,28.87,27.67,28.86,405100.0
2008-07-01 10:00:00,28.86,29.38,28.86,29.07,415900.0,28.86,29.38,28.86,29.07,415900.0
2008-07-01 10:30:00,29.07,29.53,29.04,29.51,262000.0,29.07,29.53,29.04,29.51,262000.0
2008-07-01 11:00:00,29.54,29.84,29.42,29.71,183800.0,29.54,29.84,29.42,29.71,183800.0
2008-07-01 11:30:00,29.71,29.92,29.59,29.61,305000.0,29.71,29.92,29.59,29.61,305000.0
2008-07-01 12:00:00,29.61,29.67,28.98,29.01,251600.0,29.61,29.67,28.98,29.01,251600.0
2008-07-01 12:30:00,29.0,29.13,28.91,29.02,210700.0,29.0,29.13,28.91,29.02,210700.0
2008-07-01 13:00:00,29.02,29.1,28.91,28.99,195000.0,29.02,29.1,28.91,28.99,195000.0
2008-07-01 13:30:00,29.01,29.58,28.97,29.45,226500.0,29.01,29.58,28.97,29.45,226500.0
2008-07-01 14:00:00,29.44,29.8,29.42,29.72,223300.0,29.44,29.8,29.42,29.72,223300.0
2008-07-01 14:30:00,29.7,30.01,29.62,29.83,196800.0,29.7,30.01,29.62,29.83,196800.0
2008-07-01 15:00:00,29.81,30.11,29.72,29.86,276400.0,29.81,30.11,29.72,29.86,276400.0
2008-07-01 15:30:00,29.87,30.26,29.87,30.04,331600.0,29.87,30.26,29.87,30.04,331600.0
2008-07-02 09:30:00,29.69,30.16,29.69,29.97,174000.0,29.69,30.16,29.69,29.97,174000.0
2008-07-02 10:00:00,29.98,30.05,29.56,29.73,247500.0,29.98,30.05,29.56,29.73,247500.0
2008-07-02 10:30:00,29.75,29.9,29.64,29.87,135500.0,29.75,29.9,29.64,29.87,135500.0
2008-07-02 11:00:00,29.87,29.87,29.64,29.64,97700.0,29.87,29.87,29.64,29.64,97700.0
2008-07-02 11:30:00,29.65,29.67,29.5,29.56,170600.0,29.65,29.67,29.5,29.56,170600.0
2008-07-02 12:00:00,29.58,29.69,29.58,29.67,103900.0,29.58,29.69,29.58,29.67,103900.0
2008-07-02 12:30:00,29.66,29.7,29.5,29.67,111700.0,29.66,29.7,29.5,29.67,111700.0
2008-07-02 13:00:00,29.69,29.72,29.53,29.67,75200.0,29.69,29.72,29.53,29.67,75200.0
2008-07-02 13:30:00,29.67,30.04,29.66,29.97,131200.0,29.67,30.04,29.66,29.97,131200.0
2008-07-02 14:00:00,29.99,30.05,29.77,29.8,126300.0,29.99,30.05,29.77,29.8,126300.0
2008-07-02 14:30:00,29.81,30.02,29.8,29.89,191200.0,29.81,30.02,29.8,29.89,191200.0
2008-07-02 15:00:00,29.88,30.47,29.81,29.94,658100.0,29.88,30.47,29.81,29.94,658100.0
2008-07-02 15:30:00,29.95,30.0,29.58,29.65,324900.0,29.95,30.0,29.58,29.65,324900.0
2008-07-03 09:30:00,29.65,29.65,28.73,28.9,297900.0,29.65,29.65,28.73,28.9,297900.0
2008-07-03 10:00:00,28.9,29.2,28.62,29.03,355900.0,28.9,29.2,28.62,29.03,355900.0
2008-07-03 10:30:00,29.03,29.52,28.84,29.5,265800.0,29.03,29.52,28.84,29.5,265800.0
2008-07-03 11:00:00,29.51,29.68,29.24,29.67,236900.0,29.51,29.68,29.24,29.67,236900.0
2008-07-03 11:30:00,29.68,29.78,29.47,29.75,157600.0,29.68,29.78,29.47,29.75,157600.0
2008-07-03 12:00:00,29.76,29.77,29.42,29.61,224300.0,29.76,29.77,29.42,29.61,224300.0
2008-07-03 12:30:00,29.6,30.0,29.58,29.75,292100.0,29.6,30.0,29.58,29.75,292100.0
2008-07-07 09:30:00,29.9,30.59,29.57,30.3,376400.0,29.9,30.59,29.57,30.3,376400.0
2008-07-07 10:00:00,30.33,30.33,29.92,29.96,208700.0,30.33,30.33,29.92,29.96,208700.0
2008-07-07 10:30:00,29.97,30.1,29.67,29.71,223600.0,29.97,30.1,29.67,29.71,223600.0
2008-07-07 11:00:00,29.71,29.88,29.45,29.86,165900.0,29.71,29.88,29.45,29.86,165900.0
2008-07-07 11:30:00,29.87,30.0,29.79,29.89,120600.0,29.87,30.0,29.79,29.89,120600.0
2008-07-07 12:00:00,29.9,29.94,29.39,29.41,123500.0,29.9,29.94,29.39,29.41,123500.0
2008-07-07 12:30:00,29.41,29.58,29.3,29.3,123100.0,29.41,29.58,29.3,29.3,123100.0
2008-07-07 13:00:00,29.32,29.36,29.09,29.19,116900.0,29.32,29.36,29.09,29.19,116900.0
2008-07-07 13:30:00,29.16,29.4,29.15,29.33,127300.0,29.16,29.4,29.15,29.33,127300.0
2008-07-07 14:00:00,29.34,29.61,29.23,29.45,155900.0,29.34,29.61,29.23,29.45,155900.0
2008-07-07 14:30:00,29.44,29.5,29.22,29.48,133500.0,29.44,29.5,29.22,29.48,133500.0
2008-07-07 15:00:00,29.51,30.29,29.51,30.28,199600.0,29.51,30.29,29.51,30.28,199600.0
2008-07-07 15:30:00,30.27,30.38,29.86,29.86,261000.0,30.27,30.38,29.86,29.86,261000.0
2008-07-08 09:30:00,30.09,30.9,29.96,30.65,278600.0,30.09,30.9,29.96,30.65,278600.0
2008-07-08 10:00:00,30.64,30.8,30.18,30.54,202400.0,30.64,30.8,30.18,30.54,202400.0
2008-07-08 10:30:00,30.54,30.56,30.0,30.05,161500.0,30.54,30.56,30.0,30.05,161500.0
2008-07-08 11:00:00,30.09,30.14,29.8,30.14,393900.0,30.09,30.14,29.8,30.14,393900.0
2008-07-08 11:30:00,30.08,30.17,29.99,30.01,98100.0,30.08,30.17,29.99,30.01,98100.0
2008-07-08 12:00:00,30.0,30.51,30.0,30.51,114000.0,30.0,30.51,30.0,30.51,114000.0
2008-07-08 12:30:00,30.51,30.64,30.43,30.64,177100.0,30.51,30.64,30.43,30.64,177100.0
2008-07-08 13:00:00,30.64,30.89,30.37,30.58,118900.0,30.64,30.89,30.37,30.58,118900.0
2008-07-08 13:30:00,30.58,30.69,30.46,30.53,171900.0,30.58,30.69,30.46,30.53,171900.0
2008-07-08 14:00:00,30.53,30.92,30.53,30.87,194300.0,30.53,30.92,30.53,30.87,194300.0
2008-07-08 14:30:00,30.88,31.19,30.86,31.11,163200.0,30.88,31.19,30.86,31.11,163200.0
2008-07-08 15:00:00,31.1,31.39,31.09,31.39,226000.0,31.1,31.39,31.09,31.39,226000.0
2008-07-08 15:30:00,31.4,31.53,31.34,31.45,341600.0,31.4,31.53,31.34,31.45,341600.0
2008-07-09 09:30:00,31.39,31.65,30.83,30.96,314700.0,31.39,31.65,30.83,30.96,314700.0
2008-07-09 10:00:00,30.96,31.19,30.93,31.05,713800.0,30.96,31.19,30.93,31.05,713800.0
2008-07-09 10:30:00,31.05,31.2,30.93,31.0,445900.0,31.05,31.2,30.93,31.0,445900.0
2008-07-09 11:00:00,30.99,31.05,30.9,31.0,300000.0,30.99,31.05,30.9,31.0,300000.0
2008-07-09 11:30:00,31.0,31.11,30.95,31.07,338300.0,31.0,31.11,30.95,31.07,338300.0
2008-07-09 12:00:00,31.06,31.13,30.93,31.11,505000.0,31.06,31.13,30.93,31.11,505000.0
2008-07-09 12:30:00,31.12,31.12,30.9,30.99,198300.0,31.12,31.12,30.9,30.99,198300.0
2008-07-09 13:00:00,31.0,31.1,30.93,31.04,244100.0,31.0,31.1,30.93,31.04,244100.0
2008-07-09 13:30:00,31.05,31.05,30.97,31.05,171500.0,31.05,31.05,30.97,31.05,171500.0
2008-07-09 14:00:00,31.07,31.34,31.0,31.24,248300.0,31.07,31.34,31.0,31.24,248300.0
2008-07-09 14:30:00,31.24,31.34,31.14,31.25,312900.0,31.24,31.34,31.14,31.25,312900.0
2008-07-09 15:00:00,31.25,31.41,31.23,31.28,456600.0,31.25,31.41,31.23,31.28,456600.0
2008-07-09 15:30:00,31.26,31.53,31.01,31.42,1146300.0,31.26,31.53,31.01,31.42,1146300.0
2008-07-10 09:30:00,31.6,31.64,30.74,31.56,265800.0,31.6,31.64,30.74,31.56,265800.0
2008-07-10 10:00:00,31.53,31.75,31.43,31.72,265500.0,31.53,31.75,31.43,31.72,265500.0
2008-07-10 10:30:00,31.7,31.9,31.56,31.71,250500.0,31.7,31.9,31.56,31.71,250500.0
2008-07-10 11:00:00,31.67,32.16,31.67,31.91,162300.0,31.67,32.16,31.67,31.91,162300.0
2008-07-10 11:30:00,31.87,32.06,31.76,31.98,147900.0,31.87,32.06,31.76,31.98,147900.0
2008-07-10 12:00:00,31.98,32.44,31.98,32.05,176700.0,31.98,32.44,31.98,32.05,176700.0
2008-07-10 12:30:00,32.05,32.14,32.04,32.05,151800.0,32.05,32.14,32.04,32.05,151800.0
2008-07-10 13:00:00,32.04,32.44,32.01,32.35,254500.0,32.04,32.44,32.01,32.35,254500.0
2008-07-10 13:30:00,32.36,32.72,32.34,32.5,230600.0,32.36,32.72,32.34,32.5,230600.0
2008-07-10 14:00:00,32.5,32.59,32.3,32.33,337800.0,32.5,32.59,32.3,32.33,337800.0
2008-07-10 14:30:00,32.34,32.51,32.29,32.43,283100.0,32.34,32.51,32.29,32.43,283100.0
2008-07-10 15:00:00,32.43,32.6,32.18,32.33,873000.0,32.43,32.6,32.18,32.33,873000.0
2008-07-10 15:30:00,32.33,32.4,32.03,32.3,735000.0,32.33,32.4,32.03,32.3,735000.0
2008-07-11 09:30:00,31.8,32.58,31.05,32.38,326300.0,31.8,32.58,31.05,32.38,326300.0
2008-07-11 10:00:00,32.38,32.58,32.25,32.4,134600.0,32.38,32.58,32.25,32.4,134600.0
2008-07-11 10:30:00,32.45,32.97,32.23,32.87,197400.0,32.45,32.97,32.23,32.87,197400.0
2008-07-11 11:00:00,32.85,32.98,32.62,32.62,223400.0,32.85,32.98,32.62,32.62,223400.0
2008-07-11 11:30:00,32.65,32.65,32.4,32.45,200900.0,32.65,32.65,32.4,32.45,200900.0
2008-07-11 12:00:00,32.45,32.58,32.29,32.45,148900.0,32.45,32.58,32.29,32.45,148900.0
2008-07-11 12:30:00,32.44,32.49,32.0,32.1,202200.0,32.44,32.49,32.0,32.1,202200.0
2008-07-11 13:00:00,32.07,32.5,32.0,32.49,167300.0,32.07,32.5,32.0,32.49,167300.0
2008-07-11 13:30:00,32.49,32.86,32.47,32.72,216200.0,32.49,32.86,32.47,32.72,216200.0
2008-07-11 14:00:00,32.73,32.8,32.58,32.8,240500.0,32.73,32.8,32.58,32.8,240500.0
2008-07-11 14:30:00,32.79,33.75,32.72,33.67,371000.0,32.79,33.75,32.72,33.67,371000.0
2008-07-11 15:00:00,33.71,34.0,33.56,33.61,442100.0,33.71,34.0,33.56,33.61,442100.0
2008-07-11 15:30:00,33.6,33.66,32.91,33.47,709300.0,33.6,33.66,32.91,33.47,709300.0
2008-07-14 09:30:00,33.78,33.91,32.63,32.68,270200.0,33.78,33.91,32.63,32.68,270200.0
2008-07-14 10:00:00,32.68,32.7,31.94,32.02,290100.0,32.68,32.7,31.94,32.02,290100.0
2008-07-14 10:30:00,32.02,32.46,32.0,32.37,230400.0,32.02,32.46,32.0,32.37,230400.0
2008-07-14 11:00:00,32.37,32.41,31.97,32.01,238900.0,32.37,32.41,31.97,32.01,238900.0
2008-07-14 11:30:00,32.0,32.34,31.88,31.98,103800.0,32.0,32.34,31.88,31.98,103800.0
2008-07-14 12:00:00,31.96,32.07,31.88,32.01,239200.0,31.96,32.07,31.88,32.01,239200.0
2008-07-14 12:30:00,32.0,32.13,31.86,31.99,148000.0,32.0,32.13,31.86,31.99,148000.0
2008-07-14 13:00:00,31.97,32.17,31.93,32.03,88000.0,31.97,32.17,31.93,32.03,88000.0
2008-07-14 13:30:00,32.02,32.5,31.94,32.5,123400.0,32.02,32.5,31.94,32.5,123400.0
2008-07-14 14:00:00,32.5,32.5,32.13,32.19,126600.0,32.5,32.5,32.13,32.19,126600.0
2008-07-14 14:30:00,32.2,32.4,32.0,32.09,88300.0,32.2,32.4,32.0,32.09,88300.0
2008-07-14 15:00:00,32.08,32.46,32.0,32.28,111700.0,32.08,32.46,32.0,32.28,111700.0
2008-07-14 15:30:00,32.28,32.49,31.98,32.0,515000.0,32.28,32.49,31.98,32.0,515000.0
2008-07-15 09:30:00,32.34,33.67,31.29,31.32,537700.0,32.34,33.67,31.29,31.32,537700.0
2008-07-15 10:00:00,31.33,31.58,31.04,31.5,460400.0,31.33,31.58,31.04,31.5,460400.0
2008-07-15 10:30:00,31.49,32.01,31.34,31.67,338200.0,31.49,32.01,31.34,31.67,338200.0
2008-07-15 11:00:00,31.67,31.83,31.48,31.54,704200.0,31.67,31.83,31.48,31.54,704200.0
2008-07-15 11:30:00,31.54,31.64,31.32,31.48,423600.0,31.54,31.64,31.32,31.48,423600.0
2008-07-15 12:00:00,31.48,31.5,31.05,31.24,485200.0,31.48,31.5,31.05,31.24,485200.0
2008-07-15 12:30:00,31.25,31.45,31.25,31.39,489000.0,31.25,31.45,31.25,31.39,489000.0
2008-07-15 13:00:00,31.39,31.44,31.1,31.25,604900.0,31.39,31.44,31.1,31.25,604900.0
2008-07-15 13:30:00,31.25,31.41,31.17,31.38,268200.0,31.25,31.41,31.17,31.38,268200.0
2008-07-15 14:00:00,31.38,31.45,31.24,31.37,474100.0,31.38,31.45,31.24,31.37,474100.0
2008-07-15 14:30:00,31.38,31.55,31.32,31.39,314100.0,31.38,31.55,31.32,31.39,314100.0
2008-07-15 15:00:00,31.4,31.91,31.38,31.53,391100.0,31.4,31.91,31.38,31.53,391100.0
2008-07-15 15:30:00,31.53,31.75,31.4,31.43,564700.0,31.53,31.75,31.4,31.43,564700.0
2008-07-16 09:30:00,31.69,31.76,31.07,31.64,299800.0,31.69,31.76,31.07,31.64,299800.0
2008-07-16 10:00:00,31.63,31.8,31.39,31.67,332800.0,31.63,31.8,31.39,31.67,332800.0
2008-07-16 10:30:00,31.7,32.12,31.57,32.04,362400.0,31.7,32.12,31.57,32.04,362400.0
2008-07-16 11:00:00,32.05,32.17,31.69,31.73,264400.0,32.05,32.17,31.69,31.73,264400.0
2008-07-16 11:30:00,31.74,31.8,31.31,31.59,242400.0,31.74,31.8,31.31,31.59,242400.0
2008-07-16 12:00:00,31.61,32.06,31.5,31.95,213500.0,31.61,32.06,31.5,31.95,213500.0
2008-07-16 12:30:00,31.96,32.04,31.79,31.79,320800.0,31.96,32.04,31.79,31.79,320800.0
2008-07-16 13:00:00,31.79,32.01,31.66,31.87,239700.0,31.79,32.01,31.66,31.87,239700.0
2008-07-16 13:30:00,31.86,31.87,31.56,31.79,245000.0,31.86,31.87,31.56,31.79,245000.0
2008-07-16 14:00:00,31.77,31.87,31.62,31.8,271300.0,31.77,31.87,31.62,31.8,271300.0
2008-07-16 14:30:00,31.8,31.91,31.7,31.79,308300.0,31.8,31.91,31.7,31.79,308300.0
2008-07-16 15:00:00,31.79,31.9,31.7,31.9,471600.0,31.79,31.9,31.7,31.9,471600.0
2008-07-16 15:30:00,31.89,32.33,31.8,32.24,590000.0,31.89,32.33,31.8,32.24,590000.0
2008-07-17 09:30:00,32.29,33.02,32.26,32.7,220900.0,32.29,33.02,32.26,32.7,220900.0
2008-07-17 10:00:00,32.7,32.9,32.25,32.58,248900.0,32.7,32.9,32.25,32.58,248900.0
2008-07-17 10:30:00,32.58,32.82,32.31,32.53,159800.0,32.58,32.82,32.31,32.53,159800.0
2008-07-17 11:00:00,32.55,32.57,32.21,32.46,140000.0,32.55,32.57,32.21,32.46,140000.0
2008-07-17 11:30:00,32.45,32.7,32.36,32.47,128500.0,32.45,32.7,32.36,32.47,128500.0
2008-07-17 12:00:00,32.46,32.48,32.19,32.37,92200.0,32.46,32.48,32.19,32.37,92200.0
2008-07-17 12:30:00,32.38,32.39,32.14,32.33,87500.0,32.38,32.39,32.14,32.33,87500.0
2008-07-17 13:00:00,32.34,32.86,32.26,32.84,106300.0,32.34,32.86,32.26,32.84,106300.0
2008-07-17 13:30:00,32.84,33.15,32.83,33.1,118400.0,32.84,33.15,32.83,33.1,118400.0
2008-07-17 14:00:00,33.1,33.11,32.77,33.04,213200.0,33.1,33.11,32.77,33.04,213200.0
2008-07-17 14:30:00,33.05,33.07,32.81,33.07,207500.0,33.05,33.07,32.81,33.07,207500.0
2008-07-17 15:00:00,33.06,33.14,32.82,32.87,210900.0,33.06,33.14,32.82,32.87,210900.0
2008-07-17 15:30:00,32.86,33.07,32.8,32.97,226400.0,32.86,33.07,32.8,32.97,226400.0
2008-07-18 09:30:00,33.0,33.13,32.2,32.25,176000.0,33.0,33.13,32.2,32.25,176000.0
2008-07-18 10:00:00,32.3,32.52,32.14,32.44,231400.0,32.3,32.52,32.14,32.44,231400.0
2008-07-18 10:30:00,32.43,32.57,32.35,32.46,186200.0,32.43,32.57,32.35,32.46,186200.0
2008-07-18 11:00:00,32.44,32.79,32.35,32.71,200100.0,32.44,32.79,32.35,32.71,200100.0
2008-07-18 11:30:00,32.72,32.86,32.6,32.65,68700.0,32.72,32.86,32.6,32.65,68700.0
2008-07-18 12:00:00,32.65,32.83,32.49,32.49,105000.0,32.65,32.83,32.49,32.49,105000.0
2008-07-18 12:30:00,32.48,32.67,32.32,32.39,104300.0,32.48,32.67,32.32,32.39,104300.0
2008-07-18 13:00:00,32.4,32.54,32.37,32.41,92700.0,32.4,32.54,32.37,32.41,92700.0
2008-07-18 13:30:00,32.41,32.56,32.36,32.47,101900.0,32.41,32.56,32.36,32.47,101900.0
2008-07-18 14:00:00,32.47,32.52,32.36,32.51,96900.0,32.47,32.52,32.36,32.51,96900.0
2008-07-18 14:30:00,32.51,32.51,32.17,32.25,96900.0,32.51,32.51,32.17,32.25,96900.0
2008-07-18 15:00:00,32.24,32.31,32.18,32.28,120600.0,32.24,32.31,32.18,32.28,120600.0
2008-07-18 15:30:00,32.26,32.53,32.26,32.41,174900.0,32.26,32.53,32.26,32.41,174900.0
2008-07-21 09:30:00,32.55,32.91,32.18,32.23,80400.0,32.55,32.91,32.18,32.23,80400.0
2008-07-21 10:00:00,32.23,32.3,31.98,32.14,80300.0,32.23,32.3,31.98,32.14,80300.0
2008-07-21 10:30:00,32.14,32.16,31.54,31.68,165900.0,32.14,32.16,31.54,31.68,165900.0
2008-07-21 11:00:00,31.66,31.93,31.61,31.93,158500.0,31.66,31.93,31.61,31.93,158500.0
2008-07-21 11:30:00,31.92,31.98,31.66,31.7,283200.0,31.92,31.98,31.66,31.7,283200.0
2008-07-21 12:00:00,31.69,31.85,31.59,31.82,116800.0,31.69,31.85,31.59,31.82,116800.0
2008-07-21 12:30:00,31.83,32.11,31.83,32.01,138200.0,31.83,32.11,31.83,32.01,138200.0
2008-07-21 13:00:00,32.02,32.2,31.96,32.14,98000.0,32.02,32.2,31.96,32.14,98000.0
2008-07-21 13:30:00,32.15,32.33,32.1,32.11,95900.0,32.15,32.33,32.1,32.11,95900.0
2008-07-21 14:00:00,32.11,32.44,32.1,32.35,107900.0,32.11,32.44,32.1,32.35,107900.0
2008-07-21 14:30:00,32.36,32.5,32.27,32.43,106900.0,32.36,32.5,32.27,32.43,106900.0
2008-07-21 15:00:00,32.4,32.58,32.3,32.37,137100.0,32.4,32.58,32.3,32.37,137100.0
2008-07-21 15:30:00,32.36,32.52,32.29,32.46,226600.0,32.36,32.52,32.29,32.46,226600.0
2008-07-22 09:30:00,31.93,32.02,31.46,31.84,124200.0,31.93,32.02,31.46,31.84,124200.0
2008-07-22 10:00:00,31.85,32.01,31.59,31.74,144200.0,31.85,32.01,31.59,31.74,144200.0
2008-07-22 10:30:00,31.74,31.8,31.15,31.18,123100.0,31.74,31.8,31.15,31.18,123100.0
2008-07-22 11:00:00,31.18,31.93,31.17,31.7,238200.0,31.18,31.93,31.17,31.7,238200.0
2008-07-22 11:30:00,31.7,32.04,31.68,31.99,159200.0,31.7,32.04,31.68,31.99,159200.0
2008-07-22 12:00:00,31.96,32.19,31.87,31.96,76000.0,31.96,32.19,31.87,31.96,76000.0
2008-07-22 12:30:00,31.97,32.0,31.76,31.86,38200.0,31.97,32.0,31.76,31.86,38200.0
2008-07-22 13:00:00,31.86,32.01,31.78,31.89,52500.0,31.86,32.01,31.78,31.89,52500.0
2008-07-22 13:30:00,31.89,31.98,31.74,31.83,117000.0,31.89,31.98,31.74,31.83,117000.0
2008-07-22 14:00:00,31.85,32.08,31.8,32.06,260100.0,31.85,32.08,31.8,32.06,260100.0
2008-07-22 14:30:00,32.06,32.22,32.01,32.2,118900.0,32.06,32.22,32.01,32.2,118900.0
2008-07-22 15:00:00,32.2,32.27,32.03,32.2,193900.0,32.2,32.27,32.03,32.2,193900.0
2008-07-22 15:30:00,32.2,32.5,32.07,32.42,263500.0,32.2,32.5,32.07,32.42,263500.0
2008-07-23 09:30:00,32.16,32.5,31.9,31.91,210500.0,32.16,32.5,31.9,31.91,210500.0
2008-07-23 10:00:00,31.95,32.02,31.66,31.66,324000.0,31.95,32.02,31.66,31.66,324000.0
2008-07-23 10:30:00,31.66,31.78,30.87,31.03,350600.0,31.66,31.78,30.87,31.03,350600.0
2008-07-23 11:00:00,31.0,31.56,30.75,31.46,316900.0,31.0,31.56,30.75,31.46,316900.0
2008-07-23 11:30:00,31.5,31.58,31.27,31.3,261600.0,31.5,31.58,31.27,31.3,261600.0
2008-07-23 12:00:00,31.29,31.41,31.15,31.3,192000.0,31.29,31.41,31.15,31.3,192000.0
2008-07-23 12:30:00,31.28,31.63,31.26,31.6,195000.0,31.28,31.63,31.26,31.6,195000.0
2008-07-23 13:00:00,31.6,31.63,31.45,31.45,162500.0,31.6,31.63,31.45,31.45,162500.0
2008-07-23 13:30:00,31.45,31.45,31.26,31.3,253300.0,31.45,31.45,31.26,31.3,253300.0
2008-07-23 14:00:00,31.29,31.34,31.22,31.22,248500.0,31.29,31.34,31.22,31.22,248500.0
2008-07-23 14:30:00,31.22,31.27,31.14,31.21,338700.0,31.22,31.27,31.14,31.21,338700.0
2008-07-23 15:00:00,31.21,31.36,31.12,31.31,397300.0,31.21,31.36,31.12,31.31,397300.0
2008-07-23 15:30:00,31.31,31.35,30.9,31.0,516600.0,31.31,31.35,30.9,31.0,516600.0
2008-07-24 09:30:00,30.38,33.85,30.1,32.58,1638900.0,30.38,33.85,30.1,32.58,1638900.0
2008-07-24 10:00:00,32.59,32.78,31.98,32.0,559600.0,32.59,32.78,31.98,32.0,559600.0
2008-07-24 10:30:00,32.0,32.54,31.88,32.34,340000.0,32.0,32.54,31.88,32.34,340000.0
2008-07-24 11:00:00,32.32,32.61,32.15,32.39,271000.0,32.32,32.61,32.15,32.39,271000.0
2008-07-24 11:30:00,32.39,32.53,32.22,32.5,175600.0,32.39,32.53,32.22,32.5,175600.0
2008-07-24 12:00:00,32.5,32.6,32.2,32.21,147200.0,32.5,32.6,32.2,32.21,147200.0
2008-07-24 12:30:00,32.21,32.3,32.05,32.27,203700.0,32.21,32.3,32.05,32.27,203700.0
2008-07-24 13:00:00,32.26,32.41,32.19,32.3,219600.0,32.26,32.41,32.19,32.3,219600.0
2008-07-24 13:30:00,32.29,32.35,32.13,32.35,425800.0,32.29,32.35,32.13,32.35,425800.0
2008-07-24 14:00:00,32.34,32.42,32.25,32.28,335500.0,32.34,32.42,32.25,32.28,335500.0
2008-07-24 14:30:00,32.28,32.41,32.16,32.25,273900.0,32.28,32.41,32.16,32.25,273900.0
2008-07-24 15:00:00,32.25,32.3,32.03,32.08,341200.0,32.25,32.3,32.03,32.08,341200.0
2008-07-24 15:30:00,32.07,32.22,31.98,32.02,1256000.0,32.07,32.22,31.98,32.02,1256000.0
2008-07-25 09:30:00,32.28,32.35,31.19,31.41,420400.0,32.28,32.35,31.19,31.41,420400.0
2008-07-25 10:00:00,31.41,31.78,31.11,31.55,304300.0,31.41,31.78,31.11,31.55,304300.0
2008-07-25 10:30:00,31.53,31.8,31.36,31.8,183800.0,31.53,31.8,31.36,31.8,183800.0
2008-07-25 11:00:00,31.8,31.8,31.56,31.65,170200.0,31.8,31.8,31.56,31.65,170200.0
2008-07-25 11:30:00,31.67,31.76,31.44,31.65,88300.0,31.67,31.76,31.44,31.65,88300.0
2008-07-25 12:00:00,31.64,31.7,31.55,31.58,92000.0,31.64,31.7,31.55,31.58,92000.0
2008-07-25 12:30:00,31.56,31.68,31.55,31.62,59100.0,31.56,31.68,31.55,31.62,59100.0
2008-07-25 13:00:00,31.61,31.7,31.42,31.48,126200.0,31.61,31.7,31.42,31.48,126200.0
2008-07-25 13:30:00,31.47,31.52,31.42,31.49,273200.0,31.47,31.52,31.42,31.49,273200.0
2008-07-25 14:00:00,31.51,31.6,31.43,31.58,100300.0,31.51,31.6,31.43,31.58,100300.0
2008-07-25 14:30:00,31.58,31.69,31.49,31.61,245000.0,31.58,31.69,31.49,31.61,245000.0
2008-07-25 15:00:00,31.61,31.64,31.47,31.51,172800.0,31.61,31.64,31.47,31.51,172800.0
2008-07-25 15:30:00,31.52,31.91,31.5,31.7,426100.0,31.52,31.91,31.5,31.7,426100.0
2008-07-28 09:30:00,31.65,32.26,31.41,31.49,109900.0,31.65,32.26,31.41,31.49,109900.0
2008-07-28 10:00:00,31.5,31.53,31.27,31.29,102300.0,31.5,31.53,31.27,31.29,102300.0
2008-07-28 10:30:00,31.29,31.47,31.28,31.34,102600.0,31.29,31.47,31.28,31.34,102600.0
2008-07-28 11:00:00,31.33,31.34,31.04,31.16,109500.0,31.33,31.34,31.04,31.16,109500.0
2008-07-28 11:30:00,31.14,31.18,30.74,30.81,101200.0,31.14,31.18,30.74,30.81,101200.0
2008-07-28 12:00:00,30.82,31.03,30.8,30.92,76200.0,30.82,31.03,30.8,30.92,76200.0
2008-07-28 12:30:00,30.91,30.93,30.51,30.53,79800.0,30.91,30.93,30.51,30.53,79800.0
2008-07-28 13:00:00,30.53,30.61,30.5,30.56,109700.0,30.53,30.61,30.5,30.56,109700.0
2008-07-28 13:30:00,30.54,30.54,30.33,30.37,178300.0,30.54,30.54,30.33,30.37,178300.0
2008-07-28 14:00:00,30.35,30.56,30.14,30.22,154500.0,30.35,30.56,30.14,30.22,154500.0
2008-07-28 14:30:00,30.23,30.47,30.22,30.33,102200.0,30.23,30.47,30.22,30.33,102200.0
2008-07-28 15:00:00,30.32,30.5,30.31,30.4,262500.0,30.32,30.5,30.31,30.4,262500.0
2008-07-28 15:30:00,30.39,30.41,30.07,30.28,267500.0,30.39,30.41,30.07,30.28,267500.0
2008-07-29 09:30:00,30.62,30.99,30.3,30.41,92400.0,30.62,30.99,30.3,30.41,92400.0
2008-07-29 10:00:00,30.43,30.83,30.41,30.48,111700.0,30.43,30.83,30.41,30.48,111700.0
2008-07-29 10:30:00,30.5,30.57,30.35,30.4,100000.0,30.5,30.57,30.35,30.4,100000.0
2008-07-29 11:00:00,30.4,30.42,30.2,30.31,104200.0,30.4,30.42,30.2,30.31,104200.0
2008-07-29 11:30:00,30.32,30.54,30.32,30.5,115900.0,30.32,30.54,30.32,30.5,115900.0
2008-07-29 12:00:00,30.5,30.55,30.18,30.32,162700.0,30.5,30.55,30.18,30.32,162700.0
2008-07-29 12:30:00,30.32,30.35,30.07,30.09,67800.0,30.32,30.35,30.07,30.09,67800.0
2008-07-29 13:00:00,30.1,30.12,30.04,30.12,146300.0,30.1,30.12,30.04,30.12,146300.0
2008-07-29 13:30:00,30.12,30.36,30.1,30.32,147100.0,30.12,30.36,30.1,30.32,147100.0
2008-07-29 14:00:00,30.33,30.34,30.05,30.11,180900.0,30.33,30.34,30.05,30.11,180900.0
2008-07-29 14:30:00,30.11,30.21,29.93,30.17,220800.0,30.11,30.21,29.93,30.17,220800.0
2008-07-29 15:00:00,30.18,30.42,30.14,30.33,149200.0,30.18,30.42,30.14,30.33,149200.0
2008-07-29 15:30:00,30.33,30.41,30.27,30.39,236300.0,30.33,30.41,30.27,30.39,236300.0
2008-07-30 09:30:00,30.31,30.72,30.07,30.34,124000.0,30.31,30.72,30.07,30.34,124000.0
2008-07-30 10:00:00,30.33,30.34,29.95,30.16,136700.0,30.33,30.34,29.95,30.16,136700.0
2008-07-30 10:30:00,30.16,30.3,29.95,29.99,133400.0,30.16,30.3,29.95,29.99,133400.0
2008-07-30 11:00:00,29.97,30.08,29.78,29.84,163100.0,29.97,30.08,29.78,29.84,163100.0
2008-07-30 11:30:00,29.84,29.96,29.78,29.87,80400.0,29.84,29.96,29.78,29.87,80400.0
2008-07-30 12:00:00,29.89,29.89,29.59,29.7,98900.0,29.89,29.89,29.59,29.7,98900.0
2008-07-30 12:30:00,29.66,29.67,29.37,29.47,70700.0,29.66,29.67,29.37,29.47,70700.0
2008-07-30 13:00:00,29.48,29.6,29.26,29.55,58600.0,29.48,29.6,29.26,29.55,58600.0
2008-07-30 13:30:00,29.53,29.66,29.37,29.37,106700.0,29.53,29.66,29.37,29.37,106700.0
2008-07-30 14:00:00,29.35,29.42,29.27,29.3,84400.0,29.35,29.42,29.27,29.3,84400.0
2008-07-30 14:30:00,29.3,29.4,29.25,29.3,148500.0,29.3,29.4,29.25,29.3,148500.0
2008-07-30 15:00:00,29.3,29.31,29.11,29.25,128800.0,29.3,29.31,29.11,29.25,128800.0
2008-07-30 15:30:00,29.27,29.53,29.2,29.44,300900.0,29.27,29.53,29.2,29.44,300900.0
2008-07-31 09:30:00,29.4,29.79,29.2,29.57,88100.0,29.4,29.79,29.2,29.57,88100.0
2008-07-31 10:00:00,29.56,29.8,29.21,29.76,81900.0,29.56,29.8,29.21,29.76,81900.0
2008-07-31 10:30:00,29.74,29.88,29.55,29.88,73800.0,29.74,29.88,29.55,29.88,73800.0
2008-07-31 11:00:00,29.85,29.92,29.72,29.74,91200.0,29.85,29.92,29.72,29.74,91200.0
2008-07-31 11:30:00,29.75,29.75,29.46,29.54,55700.0,29.75,29.75,29.46,29.54,55700.0
2008-07-31 12:00:00,29.53,29.61,29.27,29.42,32700.0,29.53,29.61,29.27,29.42,32700.0
2008-07-31 12:30:00,29.42,29.64,29.33,29.56,47300.0,29.42,29.64,29.33,29.56,47300.0
2008-07-31 13:00:00,29.55,29.69,29.54,29.56,41500.0,29.55,29.69,29.54,29.56,41500.0
2008-07-31 13:30:00,29.55,29.68,29.51,29.53,23200.0,29.55,29.68,29.51,29.53,23200.0
2008-07-31 14:00:00,29.52,29.59,29.41,29.41,52700.0,29.52,29.59,29.41,29.41,52700.0
2008-07-31 14:30:00,29.42,29.55,29.37,29.48,156300.0,29.42,29.55,29.37,29.48,156300.0
2008-07-31 15:00:00,29.48,29.55,29.22,29.3,99000.0,29.48,29.55,29.22,29.3,99000.0
2008-07-31 15:30:00,29.3,29.33,29.08,29.15,269100.0,29.3,29.33,29.08,29.15,269100.0
2008-08-01 09:30:00,28.9,29.0,27.98,28.27,250700.0,28.9,29.0,27.98,28.27,250700.0
2008-08-01 10:00:00,28.31,28.46,28.03,28.43,297700.0,28.31,28.46,28.03,28.43,297700.0
2008-08-01 10:30:00,28.43,28.74,28.43,28.74,172000.0,28.43,28.74,28.43,28.74,172000.0
2008-08-01 11:00:00,28.74,28.83,28.35,28.62,109500.0,28.74,28.83,28.35,28.62,109500.0
2008-08-01 11:30:00,28.62,28.86,28.58,28.81,81100.0,28.62,28.86,28.58,28.81,81100.0
2008-08-01 12:00:00,28.8,28.86,28.63,28.78,95400.0,28.8,28.86,28.63,28.78,95400.0
2008-08-01 12:30:00,28.78,28.86,28.72,28.75,74000.0,28.78,28.86,28.72,28.75,74000.0
2008-08-01 13:00:00,28.73,29.01,28.73,28.98,116000.0,28.73,29.01,28.73,28.98,116000.0
2008-08-01 13:30:00,28.99,29.32,28.92,29.27,97100.0,28.99,29.32,28.92,29.27,97100.0
2008-08-01 14:00:00,29.28,29.32,28.88,28.92,98300.0,29.28,29.32,28.88,28.92,98300.0
2008-08-01 14:30:00,28.93,29.1,28.91,29.1,65900.0,28.93,29.1,28.91,29.1,65900.0
2008-08-01 15:00:00,29.1,29.23,29.02,29.2,148900.0,29.1,29.23,29.02,29.2,148900.0
2008-08-01 15:30:00,29.2,29.38,29.11,29.16,212500.0,29.2,29.38,29.11,29.16,212500.0
2008-08-04 09:30:00,28.14,29.48,28.01,29.16,163500.0,28.14,29.48,28.01,29.16,163500.0
2008-08-04 10:00:00,29.18,29.38,29.06,29.1,119900.0,29.18,29.38,29.06,29.1,119900.0
2008-08-04 10:30:00,29.1,29.11,28.76,28.81,90400.0,29.1,29.11,28.76,28.81,90400.0
2008-08-04 11:00:00,28.79,28.96,28.75,28.93,62900.0,28.79,28.96,28.75,28.93,62900.0
2008-08-04 11:30:00,28.94,29.07,28.84,29.02,139200.0,28.94,29.07,28.84,29.02,139200.0
2008-08-04 12:00:00,29.02,29.25,28.99,29.2,236400.0,29.02,29.25,28.99,29.2,236400.0
2008-08-04 12:30:00,29.19,29.29,29.12,29.14,107300.0,29.19,29.29,29.12,29.14,107300.0
2008-08-04 13:00:00,29.14,29.25,29.14,29.2,119600.0,29.14,29.25,29.14,29.2,119600.0
2008-08-04 13:30:00,29.2,29.25,29.08,29.2,132600.0,29.2,29.25,29.08,29.2,132600.0
2008-08-04 14:00:00,29.2,29.24,29.07,29.14,190200.0,29.2,29.24,29.07,29.14,190200.0
2008-08-04 14:30:00,29.15,29.32,29.13,29.25,147800.0,29.15,29.32,29.13,29.25,147800.0
2008-08-04 15:00:00,29.26,29.28,29.11,29.13,249000.0,29.26,29.28,29.11,29.13,249000.0
2008-08-04 15:30:00,29.13,29.14,28.97,29.0,520300.0,29.13,29.14,28.97,29.0,520300.0
2008-08-05 09:30:00,29.18,29.69,28.83,29.58,158100.0,29.18,29.69,28.83,29.58,158100.0
2008-08-05 10:00:00,29.59,29.94,29.25,29.25,122600.0,29.59,29.94,29.25,29.25,122600.0
2008-08-05 10:30:00,29.25,29.57,29.16,29.54,117800.0,29.25,29.57,29.16,29.54,117800.0
2008-08-05 11:00:00,29.54,29.6,29.42,29.58,112100.0,29.54,29.6,29.42,29.58,112100.0
2008-08-05 11:30:00,29.58,29.72,29.47,29.72,93200.0,29.58,29.72,29.47,29.72,93200.0
2008-08-05 12:00:00,29.71,29.8,29.54,29.71,99900.0,29.71,29.8,29.54,29.71,99900.0
2008-08-05 12:30:00,29.71,29.87,29.65,29.68,118200.0,29.71,29.87,29.65,29.68,118200.0
2008-08-05 13:00:00,29.68,29.72,29.65,29.66,54200.0,29.68,29.72,29.65,29.66,54200.0
2008-08-05 13:30:00,29.67,29.8,29.66,29.75,103900.0,29.67,29.8,29.66,29.75,103900.0
2008-08-05 14:00:00,29.75,29.94,29.63,29.93,288400.0,29.75,29.94,29.63,29.93,288400.0
2008-08-05 14:30:00,29.95,30.11,29.91,30.03,293000.0,29.95,30.11,29.91,30.03,293000.0
2008-08-05 15:00:00,30.03,30.17,30.01,30.08,198500.0,30.03,30.17,30.01,30.08,198500.0
2008-08-05 15:30:00,30.07,30.19,29.84,30.03,422500.0,30.07,30.19,29.84,30.03,422500.0
2008-08-06 09:30:00,30.11,30.82,30.11,30.29,402300.0,30.11,30.82,30.11,30.29,402300.0
2008-08-06 10:00:00,30.31,30.5,30.12,30.25,373900.0,30.31,30.5,30.12,30.25,373900.0
2008-08-06 10:30:00,30.22,30.27,29.81,30.18,170500.0,30.22,30.27,29.81,30.18,170500.0
2008-08-06 11:00:00,30.17,30.28,30.15,30.25,167600.0,30.17,30.28,30.15,30.25,167600.0
2008-08-06 11:30:00,30.25,30.54,30.24,30.47,254200.0,30.25,30.54,30.24,30.47,254200.0
2008-08-06 12:00:00,30.47,30.85,30.46,30.84,201700.0,30.47,30.85,30.46,30.84,201700.0
2008-08-06 12:30:00,30.84,30.91,30.64,30.67,204200.0,30.84,30.91,30.64,30.67,204200.0
2008-08-06 13:00:00,30.67,30.83,30.66,30.79,159100.0,30.67,30.83,30.66,30.79,159100.0
2008-08-06 13:30:00,30.8,30.82,30.61,30.72,181100.0,30.8,30.82,30.61,30.72,181100.0
2008-08-06 14:00:00,30.72,30.97,30.64,30.85,280500.0,30.72,30.97,30.64,30.85,280500.0
2008-08-06 14:30:00,30.86,30.92,30.75,30.92,258900.0,30.86,30.92,30.75,30.92,258900.0
2008-08-06 15:00:00,30.92,31.1,30.91,31.0,318700.0,30.92,31.1,30.91,31.0,318700.0
2008-08-06 15:30:00,31.0,31.1,30.92,31.04,439900.0,31.0,31.1,30.92,31.04,439900.0
2008-08-07 09:30:00,30.66,31.59,30.23,31.43,208300.0,30.66,31.59,30.23,31.43,208300.0
2008-08-07 10:00:00,31.43,31.86,31.36,31.78,272900.0,31.43,31.86,31.36,31.78,272900.0
2008-08-07 10:30:00,31.77,31.77,31.6,31.76,211600.0,31.77,31.77,31.6,31.76,211600.0
2008-08-07 11:00:00,31.75,31.81,31.62,31.7,126000.0,31.75,31.81,31.62,31.7,126000.0
2008-08-07 11:30:00,31.69,31.89,31.63,31.77,123400.0,31.69,31.89,31.63,31.77,123400.0
2008-08-07 12:00:00,31.77,31.77,31.62,31.7,86700.0,31.77,31.77,31.62,31.7,86700.0
2008-08-07 12:30:00,31.7,32.03,31.65,31.98,169700.0,31.7,32.03,31.65,31.98,169700.0
2008-08-07 13:00:00,31.99,32.07,31.92,32.06,90600.0,31.99,32.07,31.92,32.06,90600.0
2008-08-07 13:30:00,32.05,32.18,31.96,31.96,108100.0,32.05,32.18,31.96,31.96,108100.0
2008-08-07 14:00:00,31.96,32.05,31.79,31.97,137700.0,31.96,32.05,31.79,31.97,137700.0
2008-08-07 14:30:00,31.97,32.05,31.75,31.75,163100.0,31.97,32.05,31.75,31.75,163100.0
2008-08-07 15:00:00,31.75,31.86,31.61,31.83,241800.0,31.75,31.86,31.61,31.83,241800.0
2008-08-07 15:30:00,31.83,31.84,31.35,31.59,595000.0,31.83,31.84,31.35,31.59,595000.0
2008-08-08 09:30:00,31.72,32.59,31.39,32.16,147700.0,31.72,32.59,31.39,32.16,147700.0
2008-08-08 10:00:00,32.23,32.92,32.21,32.79,291200.0,32.23,32.92,32.21,32.79,291200.0
2008-08-08 10:30:00,32.79,32.81,32.44,32.6,211500.0,32.79,32.81,32.44,32.6,211500.0
2008-08-08 11:00:00,32.56,32.83,32.53,32.76,101500.0,32.56,32.83,32.53,32.76,101500.0
2008-08-08 11:30:00,32.74,32.91,32.64,32.9,97300.0,32.74,32.91,32.64,32.9,97300.0
2008-08-08 12:00:00,32.9,33.12,32.9,33.03,167600.0,32.9,33.12,32.9,33.03,167600.0
2008-08-08 12:30:00,33.02,33.37,33.0,33.34,250500.0,33.02,33.37,33.0,33.34,250500.0
2008-08-08 13:00:00,33.34,33.35,33.1,33.13,152300.0,33.34,33.35,33.1,33.13,152300.0
2008-08-08 13:30:00,33.13,33.28,33.1,33.13,178900.0,33.13,33.28,33.1,33.13,178900.0
2008-08-08 14:00:00,33.12,33.21,33.07,33.2,198100.0,33.12,33.21,33.07,33.2,198100.0
2008-08-08 14:30:00,33.23,33.23,32.96,32.98,243100.0,33.23,33.23,32.96,32.98,243100.0
2008-08-08 15:00:00,32.99,33.11,32.95,32.99,236500.0,32.99,33.11,32.95,32.99,236500.0
2008-08-08 15:30:00,32.99,33.43,32.98,33.35,535400.0,32.99,33.43,32.98,33.35,535400.0
2008-08-11 09:30:00,32.78,34.19,32.68,34.12,293900.0,32.78,34.19,32.68,34.12,293900.0
2008-08-11 10:00:00,34.06,34.45,33.98,34.29,224800.0,34.06,34.45,33.98,34.29,224800.0
2008-08-11 10:30:00,34.29,34.6,34.17,34.39,256000.0,34.29,34.6,34.17,34.39,256000.0
2008-08-11 11:00:00,34.43,35.13,34.38,35.09,390100.0,34.43,35.13,34.38,35.09,390100.0
2008-08-11 11:30:00,35.1,35.3,34.93,35.22,262500.0,35.1,35.3,34.93,35.22,262500.0
2008-08-11 12:00:00,35.21,35.27,34.98,35.25,235200.0,35.21,35.27,34.98,35.25,235200.0
2008-08-11 12:30:00,35.23,35.43,35.12,35.16,198300.0,35.23,35.43,35.12,35.16,198300.0
2008-08-11 13:00:00,35.16,35.7,35.09,35.68,187500.0,35.16,35.7,35.09,35.68,187500.0
2008-08-11 13:30:00,35.7,35.85,35.44,35.49,187700.0,35.7,35.85,35.44,35.49,187700.0
2008-08-11 14:00:00,35.49,35.73,35.32,35.34,179400.0,35.49,35.73,35.32,35.34,179400.0
2008-08-11 14:30:00,35.34,35.36,34.88,35.0,288700.0,35.34,35.36,34.88,35.0,288700.0
2008-08-11 15:00:00,35.0,35.17,34.98,35.06,186800.0,35.0,35.17,34.98,35.06,186800.0
2008-08-11 15:30:00,35.07,35.41,34.97,35.29,439400.0,35.07,35.41,34.97,35.29,439400.0
2008-08-12 09:30:00,35.39,35.64,34.41,35.35,276600.0,35.39,35.64,34.41,35.35,276600.0
2008-08-12 10:00:00,35.39,35.72,35.21,35.45,160900.0,35.39,35.72,35.21,35.45,160900.0
2008-08-12 10:30:00,35.41,35.44,34.86,35.3,236000.0,35.41,35.44,34.86,35.3,236000.0
2008-08-12 11:00:00,35.29,35.44,35.02,35.37,292900.0,35.29,35.44,35.02,35.37,292900.0
2008-08-12 11:30:00,35.45,35.47,35.08,35.13,179000.0,35.45,35.47,35.08,35.13,179000.0
2008-08-12 12:00:00,35.12,35.23,34.93,35.09,124900.0,35.12,35.23,34.93,35.09,124900.0
2008-08-12 12:30:00,35.09,35.28,35.03,35.25,85600.0,35.09,35.28,35.03,35.25,85600.0
2008-08-12 13:00:00,35.26,35.3,35.08,35.18,105500.0,35.26,35.3,35.08,35.18,105500.0
2008-08-12 13:30:00,35.2,35.21,34.9,34.97,92700.0,35.2,35.21,34.9,34.97,92700.0
2008-08-12 14:00:00,34.97,35.26,34.91,35.25,101800.0,34.97,35.26,34.91,35.25,101800.0
2008-08-12 14:30:00,35.24,35.25,35.03,35.03,106900.0,35.24,35.25,35.03,35.03,106900.0
2008-08-12 15:00:00,35.03,35.06,34.83,34.89,177400.0,35.03,35.06,34.83,34.89,177400.0
2008-08-12 15:30:00,34.89,35.0,34.65,34.87,340900.0,34.89,35.0,34.65,34.87,340900.0
2008-08-13 09:30:00,34.83,35.22,34.59,34.98,130900.0,34.83,35.22,34.59,34.98,130900.0
2008-08-13 10:00:00,34.98,35.58,34.97,35.38,184900.0,34.98,35.58,34.97,35.38,184900.0
2008-08-13 10:30:00,35.37,35.66,35.24,35.29,156900.0,35.37,35.66,35.24,35.29,156900.0
2008-08-13 11:00:00,35.25,35.26,34.84,34.98,131500.0,35.25,35.26,34.84,34.98,131500.0
2008-08-13 11:30:00,34.99,34.99,34.86,34.91,63300.0,34.99,34.99,34.86,34.91,63300.0
2008-08-13 12:00:00,34.9,34.96,34.8,34.83,219300.0,34.9,34.96,34.8,34.83,219300.0
2008-08-13 12:30:00,34.83,34.9,34.67,34.86,71100.0,34.83,34.9,34.67,34.86,71100.0
2008-08-13 13:00:00,34.89,35.03,34.84,35.02,115900.0,34.89,35.03,34.84,35.02,115900.0
2008-08-13 13:30:00,35.0,35.07,34.82,35.01,105400.0,35.0,35.07,34.82,35.01,105400.0
2008-08-13 14:00:00,35.01,35.17,34.98,35.14,166100.0,35.01,35.17,34.98,35.14,166100.0
2008-08-13 14:30:00,35.14,35.34,35.02,35.31,108400.0,35.14,35.34,35.02,35.31,108400.0
2008-08-13 15:00:00,35.32,35.41,35.18,35.24,99900.0,35.32,35.41,35.18,35.24,99900.0
2008-08-13 15:30:00,35.24,35.3,35.04,35.28,131700.0,35.24,35.3,35.04,35.28,131700.0
2008-08-14 09:30:00,35.0,35.58,34.79,35.03,104800.0,35.0,35.58,34.79,35.03,104800.0
2008-08-14 10:00:00,35.03,35.14,34.95,35.05,140900.0,35.03,35.14,34.95,35.05,140900.0
2008-08-14 10:30:00,35.07,35.22,34.97,35.0,113100.0,35.07,35.22,34.97,35.0,113100.0
2008-08-14 11:00:00,35.03,35.06,34.94,34.94,96000.0,35.03,35.06,34.94,34.94,96000.0
2008-08-14 11:30:00,34.97,35.04,34.88,34.96,123900.0,34.97,35.04,34.88,34.96,123900.0
2008-08-14 12:00:00,34.96,35.01,34.91,34.96,73500.0,34.96,35.01,34.91,34.96,73500.0
2008-08-14 12:30:00,34.96,35.01,34.87,34.98,80700.0,34.96,35.01,34.87,34.98,80700.0
2008-08-14 13:00:00,34.98,35.05,34.95,34.97,62600.0,34.98,35.05,34.95,34.97,62600.0
2008-08-14 13:30:00,34.98,35.0,34.87,34.96,58000.0,34.98,35.0,34.87,34.96,58000.0
2008-08-14 14:00:00,34.96,35.12,34.96,35.03,87500.0,34.96,35.12,34.96,35.03,87500.0
2008-08-14 14:30:00,35.03,35.05,34.84,34.92,84900.0,35.03,35.05,34.84,34.92,84900.0
2008-08-14 15:00:00,34.92,34.95,34.8,34.88,114000.0,34.92,34.95,34.8,34.88,114000.0
2008-08-14 15:30:00,34.88,35.12,34.88,34.99,166600.0,34.88,35.12,34.88,34.99,166600.0
2008-08-15 09:30:00,35.23,35.84,34.78,35.46,201900.0,35.23,35.84,34.78,35.46,201900.0
2008-08-15 10:00:00,35.44,35.47,34.94,35.1,143600.0,35.44,35.47,34.94,35.1,143600.0
2008-08-15 10:30:00,35.09,35.55,35.08,35.55,86500.0,35.09,35.55,35.08,35.55,86500.0
2008-08-15 11:00:00,35.53,35.53,35.14,35.31,129800.0,35.53,35.53,35.14,35.31,129800.0
2008-08-15 11:30:00,35.36,35.52,35.22,35.23,220200.0,35.36,35.52,35.22,35.23,220200.0
2008-08-15 12:00:00,35.24,35.35,35.14,35.22,62100.0,35.24,35.35,35.14,35.22,62100.0
2008-08-15 12:30:00,35.27,35.5,35.27,35.38,33200.0,35.27,35.5,35.27,35.38,33200.0
2008-08-15 13:00:00,35.39,35.55,35.38,35.53,37200.0,35.39,35.55,35.38,35.53,37200.0
2008-08-15 13:30:00,35.53,35.53,35.28,35.28,15600.0,35.53,35.53,35.28,35.28,15600.0
2008-08-15 14:00:00,35.27,35.4,35.27,35.3,70000.0,35.27,35.4,35.27,35.3,70000.0
2008-08-15 14:30:00,35.31,35.36,35.12,35.27,471400.0,35.31,35.36,35.12,35.27,471400.0
2008-08-15 15:00:00,35.27,35.3,35.15,35.23,161000.0,35.27,35.3,35.15,35.23,161000.0
2008-08-15 15:30:00,35.24,35.34,35.17,35.25,374400.0,35.24,35.34,35.17,35.25,374400.0
2008-08-18 09:30:00,35.46,35.68,34.79,34.98,202200.0,35.46,35.68,34.79,34.98,202200.0
2008-08-18 10:00:00,35.0,35.25,34.87,35.19,112400.0,35.0,35.25,34.87,35.19,112400.0
2008-08-18 10:30:00,35.18,35.2,35.09,35.19,69100.0,35.18,35.2,35.09,35.19,69100.0
2008-08-18 11:00:00,35.19,35.2,35.0,35.08,58700.0,35.19,35.2,35.0,35.08,58700.0
2008-08-18 11:30:00,35.06,35.2,35.04,35.05,64200.0,35.06,35.2,35.04,35.05,64200.0
2008-08-18 12:00:00,35.06,35.06,34.71,34.82,68500.0,35.06,35.06,34.71,34.82,68500.0
2008-08-18 12:30:00,34.82,34.83,34.41,34.52,112000.0,34.82,34.83,34.41,34.52,112000.0
2008-08-18 13:00:00,34.52,34.62,34.49,34.59,60300.0,34.52,34.62,34.49,34.59,60300.0
2008-08-18 13:30:00,34.58,34.59,34.35,34.37,127000.0,34.58,34.59,34.35,34.37,127000.0
2008-08-18 14:00:00,34.37,34.61,34.28,34.6,154800.0,34.37,34.61,34.28,34.6,154800.0
2008-08-18 14:30:00,34.59,34.66,34.52,34.62,100000.0,34.59,34.66,34.52,34.62,100000.0
2008-08-18 15:00:00,34.63,34.89,34.5,34.85,135300.0,34.63,34.89,34.5,34.85,135300.0
2008-08-18 15:30:00,34.84,34.92,34.74,34.82,211000.0,34.84,34.92,34.74,34.82,211000.0
2008-08-19 09:30:00,34.82,34.83,33.55,33.65,136000.0,34.82,34.83,33.55,33.65,136000.0
2008-08-19 10:00:00,33.65,34.0,33.65,33.85,71800.0,33.65,34.0,33.65,33.85,71800.0
2008-08-19 10:30:00,33.84,33.88,33.73,33.76,101700.0,33.84,33.88,33.73,33.76,101700.0
2008-08-19 11:00:00,33.77,33.78,33.42,33.44,124200.0,33.77,33.78,33.42,33.44,124200.0
2008-08-19 11:30:00,33.44,33.61,33.43,33.44,124100.0,33.44,33.61,33.43,33.44,124100.0
2008-08-19 12:00:00,33.45,33.52,33.34,33.45,106100.0,33.45,33.52,33.34,33.45,106100.0
2008-08-19 12:30:00,33.45,33.45,33.23,33.23,126600.0,33.45,33.45,33.23,33.23,126600.0
2008-08-19 13:00:00,33.23,33.4,33.22,33.37,76800.0,33.23,33.4,33.22,33.37,76800.0
2008-08-19 13:30:00,33.37,33.44,33.21,33.21,178500.0,33.37,33.44,33.21,33.21,178500.0
2008-08-19 14:00:00,33.2,33.35,33.15,33.33,198200.0,33.2,33.35,33.15,33.33,198200.0
2008-08-19 14:30:00,33.34,33.57,33.31,33.48,220900.0,33.34,33.57,33.31,33.48,220900.0
2008-08-19 15:00:00,33.5,33.5,33.31,33.36,248900.0,33.5,33.5,33.31,33.36,248900.0
2008-08-19 15:30:00,33.36,33.5,33.2,33.45,388500.0,33.36,33.5,33.2,33.45,388500.0
2008-08-20 09:30:00,33.6,33.93,32.91,33.13,170700.0,33.6,33.93,32.91,33.13,170700.0
2008-08-20 10:00:00,33.12,33.49,32.68,33.28,182300.0,33.12,33.49,32.68,33.28,182300.0
2008-08-20 10:30:00,33.26,33.73,33.25,33.69,95000.0,33.26,33.73,33.25,33.69,95000.0
2008-08-20 11:00:00,33.72,33.77,33.49,33.74,106600.0,33.72,33.77,33.49,33.74,106600.0
2008-08-20 11:30:00,33.73,33.79,33.51,33.72,106400.0,33.73,33.79,33.51,33.72,106400.0
2008-08-20 12:00:00,33.74,33.77,33.6,33.68,69200.0,33.74,33.77,33.6,33.68,69200.0
2008-08-20 12:30:00,33.68,33.83,33.6,33.67,80700.0,33.68,33.83,33.6,33.67,80700.0
2008-08-20 13:00:00,33.67,33.69,33.55,33.63,50700.0,33.67,33.69,33.55,33.63,50700.0
2008-08-20 13:30:00,33.64,33.65,33.48,33.55,53000.0,33.64,33.65,33.48,33.55,53000.0
2008-08-20 14:00:00,33.55,33.55,33.2,33.36,65100.0,33.55,33.55,33.2,33.36,65100.0
2008-08-20 14:30:00,33.38,33.75,33.34,33.75,83800.0,33.38,33.75,33.34,33.75,83800.0
2008-08-20 15:00:00,33.73,33.76,33.53,33.6,71100.0,33.73,33.76,33.53,33.6,71100.0
2008-08-20 15:30:00,33.6,33.68,33.47,33.62,155900.0,33.6,33.68,33.47,33.62,155900.0
2008-08-21 09:30:00,33.45,33.59,32.95,33.4,46600.0,33.45,33.59,32.95,33.4,46600.0
2008-08-21 10:00:00,33.36,33.55,33.28,33.29,46600.0,33.36,33.55,33.28,33.29,46600.0
2008-08-21 10:30:00,33.33,33.55,33.12,33.18,80800.0,33.33,33.55,33.12,33.18,80800.0
2008-08-21 11:00:00,33.18,33.5,33.1,33.46,36000.0,33.18,33.5,33.1,33.46,36000.0
2008-08-21 11:30:00,33.49,33.51,33.32,33.5,57400.0,33.49,33.51,33.32,33.5,57400.0
2008-08-21 12:00:00,33.53,33.61,33.5,33.6,42800.0,33.53,33.61,33.5,33.6,42800.0
2008-08-21 12:30:00,33.6,33.63,33.49,33.53,40500.0,33.6,33.63,33.49,33.53,40500.0
2008-08-21 13:00:00,33.51,33.55,33.45,33.45,41700.0,33.51,33.55,33.45,33.45,41700.0
2008-08-21 13:30:00,33.46,33.55,33.3,33.41,69600.0,33.46,33.55,33.3,33.41,69600.0
2008-08-21 14:00:00,33.41,33.54,33.38,33.5,51400.0,33.41,33.54,33.38,33.5,51400.0
2008-08-21 14:30:00,33.51,33.62,33.48,33.48,37100.0,33.51,33.62,33.48,33.48,37100.0
2008-08-21 15:00:00,33.49,33.55,33.43,33.44,61300.0,33.49,33.55,33.43,33.44,61300.0
2008-08-21 15:30:00,33.45,33.53,33.4,33.5,131900.0,33.45,33.53,33.4,33.5,131900.0
2008-08-22 09:30:00,33.2,33.98,33.06,33.7,89800.0,33.2,33.98,33.06,33.7,89800.0
2008-08-22 10:00:00,33.73,34.03,33.68,33.9,59000.0,33.73,34.03,33.68,33.9,59000.0
2008-08-22 10:30:00,33.9,34.1,33.68,33.78,112900.0,33.9,34.1,33.68,33.78,112900.0
2008-08-22 11:00:00,33.78,33.87,33.66,33.7,45600.0,33.78,33.87,33.66,33.7,45600.0
2008-08-22 11:30:00,33.7,33.71,33.58,33.65,24900.0,33.7,33.71,33.58,33.65,24900.0
2008-08-22 12:00:00,33.63,33.64,33.34,33.55,27100.0,33.63,33.64,33.34,33.55,27100.0
2008-08-22 12:30:00,33.57,33.67,33.55,33.6,31100.0,33.57,33.67,33.55,33.6,31100.0
2008-08-22 13:00:00,33.6,33.79,33.6,33.77,42500.0,33.6,33.79,33.6,33.77,42500.0
2008-08-22 13:30:00,33.77,33.85,33.7,33.83,38500.0,33.77,33.85,33.7,33.83,38500.0
2008-08-22 14:00:00,33.8,33.95,33.75,33.93,57400.0,33.8,33.95,33.75,33.93,57400.0
2008-08-22 14:30:00,33.93,33.99,33.79,33.8,72600.0,33.93,33.99,33.79,33.8,72600.0
2008-08-22 15:00:00,33.8,33.84,33.63,33.67,65900.0,33.8,33.84,33.63,33.67,65900.0
2008-08-22 15:30:00,33.65,33.84,33.65,33.83,143600.0,33.65,33.84,33.65,33.83,143600.0
2008-08-25 09:30:00,33.94,33.95,33.16,33.59,66700.0,33.94,33.95,33.16,33.59,66700.0
2008-08-25 10:00:00,33.59,33.67,33.46,33.64,46700.0,33.59,33.67,33.46,33.64,46700.0
2008-08-25 10:30:00,33.64,33.69,33.33,33.36,38600.0,33.64,33.69,33.33,33.36,38600.0
2008-08-25 11:00:00,33.34,33.37,33.21,33.33,43500.0,33.34,33.37,33.21,33.33,43500.0
2008-08-25 11:30:00,33.34,33.42,33.23,33.26,40900.0,33.34,33.42,33.23,33.26,40900.0
2008-08-25 12:00:00,33.27,33.34,33.19,33.2,38400.0,33.27,33.34,33.19,33.2,38400.0
2008-08-25 12:30:00,33.18,33.29,33.18,33.26,26700.0,33.18,33.29,33.18,33.26,26700.0
2008-08-25 13:00:00,33.27,33.34,33.22,33.27,16200.0,33.27,33.34,33.22,33.27,16200.0
2008-08-25 13:30:00,33.28,33.29,33.12,33.16,49300.0,33.28,33.29,33.12,33.16,49300.0
2008-08-25 14:00:00,33.16,33.22,33.09,33.19,57200.0,33.16,33.22,33.09,33.19,57200.0
2008-08-25 14:30:00,33.2,33.38,33.17,33.27,39600.0,33.2,33.38,33.17,33.27,39600.0
2008-08-25 15:00:00,33.28,33.31,33.17,33.23,68600.0,33.28,33.31,33.17,33.23,68600.0
2008-08-25 15:30:00,33.23,33.28,33.12,33.21,104700.0,33.23,33.28,33.12,33.21,104700.0
2008-08-26 09:30:00,33.27,33.5,33.0,33.45,75800.0,33.27,33.5,33.0,33.45,75800.0
2008-08-26 10:00:00,33.48,33.65,33.4,33.44,105100.0,33.48,33.65,33.4,33.44,105100.0
2008-08-26 10:30:00,33.43,33.62,33.4,33.5,38700.0,33.43,33.62,33.4,33.5,38700.0
2008-08-26 11:00:00,33.53,33.58,33.37,33.43,40800.0,33.53,33.58,33.37,33.43,40800.0
2008-08-26 11:30:00,33.44,33.44,33.34,33.38,41900.0,33.44,33.44,33.34,33.38,41900.0
2008-08-26 12:00:00,33.42,33.48,33.33,33.33,21900.0,33.42,33.48,33.33,33.33,21900.0
2008-08-26 12:30:00,33.34,33.5,33.31,33.49,52000.0,33.34,33.5,33.31,33.49,52000.0
2008-08-26 13:00:00,33.49,33.52,33.46,33.52,44300.0,33.49,33.52,33.46,33.52,44300.0
2008-08-26 13:30:00,33.51,33.51,33.32,33.42,56200.0,33.51,33.51,33.32,33.42,56200.0
2008-08-26 14:00:00,33.41,33.41,33.13,33.13,121000.0,33.41,33.41,33.13,33.13,121000.0
2008-08-26 14:30:00,33.11,33.17,33.05,33.1,35800.0,33.11,33.17,33.05,33.1,35800.0
2008-08-26 15:00:00,33.1,33.31,33.1,33.3,29000.0,33.1,33.31,33.1,33.3,29000.0
2008-08-26 15:30:00,33.29,33.5,33.29,33.44,151700.0,33.29,33.5,33.29,33.44,151700.0
2008-08-27 09:30:00,33.44,33.69,33.08,33.5,43700.0,33.44,33.69,33.08,33.5,43700.0
2008-08-27 10:00:00,33.51,33.98,33.48,33.77,104100.0,33.51,33.98,33.48,33.77,104100.0
2008-08-27 10:30:00,33.81,33.85,33.54,33.62,48100.0,33.81,33.85,33.54,33.62,48100.0
2008-08-27 11:00:00,33.6,33.65,33.3,33.32,85600.0,33.6,33.65,33.3,33.32,85600.0
2008-08-27 11:30:00,33.32,33.39,33.26,33.39,38400.0,33.32,33.39,33.26,33.39,38400.0
2008-08-27 12:00:00,33.38,33.68,33.36,33.68,35100.0,33.38,33.68,33.36,33.68,35100.0
2008-08-27 12:30:00,33.64,33.77,33.63,33.73,40300.0,33.64,33.77,33.63,33.73,40300.0
2008-08-27 13:00:00,33.75,33.76,33.61,33.62,29000.0,33.75,33.76,33.61,33.62,29000.0
2008-08-27 13:30:00,33.62,33.78,33.6,33.66,38200.0,33.62,33.78,33.6,33.66,38200.0
2008-08-27 14:00:00,33.65,33.78,33.63,33.78,52800.0,33.65,33.78,33.63,33.78,52800.0
2008-08-27 14:30:00,33.76,33.82,33.66,33.66,60300.0,33.76,33.82,33.66,33.66,60300.0
2008-08-27 15:00:00,33.66,33.7,33.51,33.57,68900.0,33.66,33.7,33.51,33.57,68900.0
2008-08-27 15:30:00,33.57,33.62,33.47,33.57,190000.0,33.57,33.62,33.47,33.57,190000.0
2008-08-28 09:30:00,33.87,34.38,33.69,34.2,109900.0,33.87,34.38,33.69,34.2,109900.0
2008-08-28 10:00:00,34.19,34.27,33.75,33.96,143000.0,34.19,34.27,33.75,33.96,143000.0
2008-08-28 10:30:00,33.95,34.31,33.93,34.23,75100.0,33.95,34.31,33.93,34.23,75100.0
2008-08-28 11:00:00,34.25,34.25,33.97,34.02,66500.0,34.25,34.25,33.97,34.02,66500.0
2008-08-28 11:30:00,34.02,34.24,33.96,34.08,171400.0,34.02,34.24,33.96,34.08,171400.0
2008-08-28 12:00:00,34.08,34.25,34.03,34.23,291300.0,34.08,34.25,34.03,34.23,291300.0
2008-08-28 12:30:00,34.24,34.38,34.1,34.3,90700.0,34.24,34.38,34.1,34.3,90700.0
2008-08-28 13:00:00,34.32,34.48,34.3,34.43,70500.0,34.32,34.48,34.3,34.43,70500.0
2008-08-28 13:30:00,34.44,34.58,34.4,34.47,304000.0,34.44,34.58,34.4,34.47,304000.0
2008-08-28 14:00:00,34.46,34.62,34.3,34.6,109900.0,34.46,34.62,34.3,34.6,109900.0
2008-08-28 14:30:00,34.6,34.77,34.6,34.72,120800.0,34.6,34.77,34.6,34.72,120800.0
2008-08-28 15:00:00,34.7,34.87,34.69,34.83,146800.0,34.7,34.87,34.69,34.83,146800.0
2008-08-28 15:30:00,34.83,34.84,34.57,34.7,310600.0,34.83,34.84,34.57,34.7,310600.0
2008-08-29 09:30:00,34.4,34.76,33.99,34.33,72300.0,34.4,34.76,33.99,34.33,72300.0
2008-08-29 10:00:00,34.34,34.43,34.23,34.33,52500.0,34.34,34.43,34.23,34.33,52500.0
2008-08-29 10:30:00,34.34,34.36,34.04,34.16,57600.0,34.34,34.36,34.04,34.16,57600.0
2008-08-29 11:00:00,34.16,34.26,34.09,34.1,111000.0,34.16,34.26,34.09,34.1,111000.0
2008-08-29 11:30:00,34.1,34.17,34.01,34.09,39300.0,34.1,34.17,34.01,34.09,39300.0
2008-08-29 12:00:00,34.09,34.09,33.88,33.9,60200.0,34.09,34.09,33.88,33.9,60200.0
2008-08-29 12:30:00,33.9,34.29,33.9,34.24,69700.0,33.9,34.29,33.9,34.24,69700.0
2008-08-29 13:00:00,34.24,34.29,34.19,34.25,30600.0,34.24,34.29,34.19,34.25,30600.0
2008-08-29 13:30:00,34.23,34.28,34.16,34.21,82900.0,34.23,34.28,34.16,34.21,82900.0
2008-08-29 14:00:00,34.22,34.3,34.21,34.28,27100.0,34.22,34.3,34.21,34.28,27100.0
2008-08-29 14:30:00,34.28,34.29,34.15,34.22,27100.0,34.28,34.29,34.15,34.22,27100.0
2008-08-29 15:00:00,34.22,34.24,34.02,34.04,103300.0,34.22,34.24,34.02,34.04,103300.0
2008-08-29 15:30:00,34.05,34.2,34.02,34.07,90500.0,34.05,34.2,34.02,34.07,90500.0
2008-09-02 09:30:00,34.64,34.94,33.8,34.66,77700.0,34.64,34.94,33.8,34.66,77700.0
2008-09-02 10:00:00,34.67,34.71,34.26,34.32,68800.0,34.67,34.71,34.26,34.32,68800.0
2008-09-02 10:30:00,34.33,34.36,34.11,34.33,48200.0,34.33,34.36,34.11,34.33,48200.0
2008-09-02 11:00:00,34.35,34.36,34.1,34.12,59100.0,34.35,34.36,34.1,34.12,59100.0
2008-09-02 11:30:00,34.13,34.13,33.86,34.04,55400.0,34.13,34.13,33.86,34.04,55400.0
2008-09-02 12:00:00,34.04,34.06,33.76,33.76,49500.0,34.04,34.06,33.76,33.76,49500.0
2008-09-02 12:30:00,33.75,33.88,33.64,33.88,71000.0,33.75,33.88,33.64,33.88,71000.0
2008-09-02 13:00:00,33.86,33.9,33.75,33.89,25100.0,33.86,33.9,33.75,33.89,25100.0
2008-09-02 13:30:00,33.89,33.98,33.29,33.4,44600.0,33.89,33.98,33.29,33.4,44600.0
2008-09-02 14:00:00,33.39,33.56,33.28,33.3,94400.0,33.39,33.56,33.28,33.3,94400.0
2008-09-02 14:30:00,33.29,33.3,32.89,33.0,117600.0,33.29,33.3,32.89,33.0,117600.0
2008-09-02 15:00:00,33.02,33.34,33.01,33.32,137700.0,33.02,33.34,33.01,33.32,137700.0
2008-09-02 15:30:00,33.31,33.45,33.25,33.4,162500.0,33.31,33.45,33.25,33.4,162500.0
2008-09-03 09:30:00,32.95,33.36,32.88,33.16,88600.0,32.95,33.36,32.88,33.16,88600.0
2008-09-03 10:00:00,33.17,33.71,33.17,33.71,125000.0,33.17,33.71,33.17,33.71,125000.0
2008-09-03 10:30:00,33.71,33.91,33.54,33.72,107500.0,33.71,33.91,33.54,33.72,107500.0
2008-09-03 11:00:00,33.72,33.83,33.44,33.5,105100.0,33.72,33.83,33.44,33.5,105100.0
2008-09-03 11:30:00,33.51,33.51,33.19,33.32,111900.0,33.51,33.51,33.19,33.32,111900.0
2008-09-03 12:00:00,33.32,33.39,33.02,33.11,116000.0,33.32,33.39,33.02,33.11,116000.0
2008-09-03 12:30:00,33.11,33.11,32.98,33.04,19700.0,33.11,33.11,32.98,33.04,19700.0
2008-09-03 13:00:00,33.04,33.13,32.91,33.1,71000.0,33.04,33.13,32.91,33.1,71000.0
2008-09-03 13:30:00,33.09,33.28,33.08,33.24,109200.0,33.09,33.28,33.08,33.24,109200.0
2008-09-03 14:00:00,33.23,33.45,33.13,33.31,128000.0,33.23,33.45,33.13,33.31,128000.0
2008-09-03 14:30:00,33.31,33.38,33.1,33.1,144500.0,33.31,33.38,33.1,33.1,144500.0
2008-09-03 15:00:00,33.11,33.46,33.08,33.4,480400.0,33.11,33.46,33.08,33.4,480400.0
2008-09-03 15:30:00,33.4,33.58,33.27,33.53,205100.0,33.4,33.58,33.27,33.53,205100.0
2008-09-04 09:30:00,32.79,32.86,32.42,32.76,210100.0,32.79,32.86,32.42,32.76,210100.0
2008-09-04 10:00:00,32.76,33.01,32.7,32.74,74500.0,32.76,33.01,32.7,32.74,74500.0
2008-09-04 10:30:00,32.73,32.73,32.35,32.46,170200.0,32.73,32.73,32.35,32.46,170200.0
2008-09-04 11:00:00,32.45,32.75,32.37,32.39,174100.0,32.45,32.75,32.37,32.39,174100.0
2008-09-04 11:30:00,32.4,32.42,32.19,32.21,119400.0,32.4,32.42,32.19,32.21,119400.0
2008-09-04 12:00:00,32.22,32.28,32.18,32.24,71200.0,32.22,32.28,32.18,32.24,71200.0
2008-09-04 12:30:00,32.23,32.33,31.95,32.06,192700.0,32.23,32.33,31.95,32.06,192700.0
2008-09-04 13:00:00,32.06,32.09,31.88,31.89,80500.0,32.06,32.09,31.88,31.89,80500.0
2008-09-04 13:30:00,31.87,31.93,31.42,31.5,295800.0,31.87,31.93,31.42,31.5,295800.0
2008-09-04 14:00:00,31.52,31.55,31.05,31.14,400200.0,31.52,31.55,31.05,31.14,400200.0
2008-09-04 14:30:00,31.14,31.26,30.94,31.03,256000.0,31.14,31.26,30.94,31.03,256000.0
2008-09-04 15:00:00,31.02,31.31,30.98,31.11,260700.0,31.02,31.31,30.98,31.11,260700.0
2008-09-04 15:30:00,31.09,31.14,30.72,30.76,536900.0,31.09,31.14,30.72,30.76,536900.0
2008-09-05 09:30:00,30.52,30.69,30.22,30.55,259000.0,30.52,30.69,30.22,30.55,259000.0
2008-09-05 10:00:00,30.55,30.6,30.05,30.08,172700.0,30.55,30.6,30.05,30.08,172700.0
2008-09-05 10:30:00,30.08,30.54,30.05,30.18,278800.0,30.08,30.54,30.05,30.18,278800.0
2008-09-05 11:00:00,30.16,30.31,30.08,30.29,139700.0,30.16,30.31,30.08,30.29,139700.0
2008-09-05 11:30:00,30.29,30.56,30.22,30.49,147500.0,30.29,30.56,30.22,30.49,147500.0
2008-09-05 12:00:00,30.5,30.69,30.4,30.67,625500.0,30.5,30.69,30.4,30.67,625500.0
2008-09-05 12:30:00,30.69,30.73,30.35,30.45,123800.0,30.69,30.73,30.35,30.45,123800.0
2008-09-05 13:00:00,30.45,30.67,30.42,30.65,143800.0,30.45,30.67,30.42,30.65,143800.0
2008-09-05 13:30:00,30.64,30.96,30.64,30.95,212500.0,30.64,30.96,30.64,30.95,212500.0
2008-09-05 14:00:00,30.96,31.0,30.72,30.94,170400.0,30.96,31.0,30.72,30.94,170400.0
2008-09-05 14:30:00,30.91,31.27,30.82,31.13,240300.0,30.91,31.27,30.82,31.13,240300.0
2008-09-05 15:00:00,31.14,31.47,31.05,31.32,436300.0,31.14,31.47,31.05,31.32,436300.0
2008-09-05 15:30:00,31.32,31.41,31.1,31.17,621100.0,31.32,31.41,31.1,31.17,621100.0
2008-09-08 09:30:00,31.51,32.0,31.36,31.57,314400.0,31.51,32.0,31.36,31.57,314400.0
2008-09-08 10:00:00,31.57,31.6,31.21,31.53,201200.0,31.57,31.6,31.21,31.53,201200.0
2008-09-08 10:30:00,31.52,32.43,31.52,31.7,320200.0,31.52,32.43,31.52,31.7,320200.0
2008-09-08 11:00:00,31.7,32.05,31.5,31.93,99900.0,31.7,32.05,31.5,31.93,99900.0
2008-09-08 11:30:00,31.95,32.13,31.66,31.82,117300.0,31.95,32.13,31.66,31.82,117300.0
2008-09-08 12:00:00,31.83,32.07,31.68,32.0,191900.0,31.83,32.07,31.68,32.0,191900.0
2008-09-08 12:30:00,32.0,32.21,31.86,32.05,175200.0,32.0,32.21,31.86,32.05,175200.0
2008-09-08 13:00:00,32.05,32.11,31.87,31.99,215100.0,32.05,32.11,31.87,31.99,215100.0
2008-09-08 13:30:00,31.98,32.0,31.61,31.77,160400.0,31.98,32.0,31.61,31.77,160400.0
2008-09-08 14:00:00,31.77,32.12,31.74,32.1,116200.0,31.77,32.12,31.74,32.1,116200.0
2008-09-08 14:30:00,32.11,32.34,32.03,32.24,186300.0,32.11,32.34,32.03,32.24,186300.0
2008-09-08 15:00:00,32.24,32.32,31.99,32.3,189200.0,32.24,32.32,31.99,32.3,189200.0
2008-09-08 15:30:00,32.3,32.56,32.29,32.36,319000.0,32.3,32.56,32.29,32.36,319000.0
2008-09-09 09:30:00,32.31,32.89,32.0,32.6,169300.0,32.31,32.89,32.0,32.6,169300.0
2008-09-09 10:00:00,32.56,32.63,32.17,32.23,212800.0,32.56,32.63,32.17,32.23,212800.0
2008-09-09 10:30:00,32.21,32.35,32.05,32.3,262900.0,32.21,32.35,32.05,32.3,262900.0
2008-09-09 11:00:00,32.3,32.34,31.82,31.99,187800.0,32.3,32.34,31.82,31.99,187800.0
2008-09-09 11:30:00,31.98,32.28,31.9,32.12,186700.0,31.98,32.28,31.9,32.12,186700.0
2008-09-09 12:00:00,32.12,32.14,31.79,32.0,92200.0,32.12,32.14,31.79,32.0,92200.0
2008-09-09 12:30:00,31.99,32.25,31.99,32.22,95900.0,31.99,32.25,31.99,32.22,95900.0
2008-09-09 13:00:00,32.22,32.37,32.14,32.17,164100.0,32.22,32.37,32.14,32.17,164100.0
2008-09-09 13:30:00,32.15,32.23,32.07,32.08,177600.0,32.15,32.23,32.07,32.08,177600.0
2008-09-09 14:00:00,32.08,32.22,31.98,31.99,230900.0,32.08,32.22,31.98,31.99,230900.0
2008-09-09 14:30:00,32.0,32.0,31.54,31.6,193100.0,32.0,32.0,31.54,31.6,193100.0
2008-09-09 15:00:00,31.6,31.62,31.15,31.44,371300.0,31.6,31.62,31.15,31.44,371300.0
2008-09-09 15:30:00,31.44,31.53,31.19,31.41,345100.0,31.44,31.53,31.19,31.41,345100.0
2008-09-10 09:30:00,31.83,31.83,31.24,31.33,249700.0,31.83,31.83,31.24,31.33,249700.0
2008-09-10 10:00:00,31.31,31.57,30.6,30.68,622200.0,31.31,31.57,30.6,30.68,622200.0
2008-09-10 10:30:00,30.66,31.25,30.52,30.57,266100.0,30.66,31.25,30.52,30.57,266100.0
2008-09-10 11:00:00,30.61,30.98,30.53,30.87,180200.0,30.61,30.98,30.53,30.87,180200.0
2008-09-10 11:30:00,30.85,31.39,30.84,31.19,160600.0,30.85,31.39,30.84,31.19,160600.0
2008-09-10 12:00:00,31.2,31.34,30.95,31.05,259100.0,31.2,31.34,30.95,31.05,259100.0
2008-09-10 12:30:00,31.05,31.36,31.05,31.24,134900.0,31.05,31.36,31.05,31.24,134900.0
2008-09-10 13:00:00,31.23,31.26,31.06,31.1,137700.0,31.23,31.26,31.06,31.1,137700.0
2008-09-10 13:30:00,31.1,31.28,30.93,30.95,102000.0,31.1,31.28,30.93,30.95,102000.0
2008-09-10 14:00:00,30.96,31.3,30.89,31.2,99700.0,30.96,31.3,30.89,31.2,99700.0
2008-09-10 14:30:00,31.2,31.25,31.0,31.07,205300.0,31.2,31.25,31.0,31.07,205300.0
2008-09-10 15:00:00,31.07,31.23,31.0,31.14,226700.0,31.07,31.23,31.0,31.14,226700.0
2008-09-10 15:30:00,31.14,31.15,30.5,30.67,655100.0,31.14,31.15,30.5,30.67,655100.0
2008-09-11 09:30:00,30.1,30.77,29.71,30.65,350200.0,30.1,30.77,29.71,30.65,350200.0
2008-09-11 10:00:00,30.65,31.23,30.57,31.1,304700.0,30.65,31.23,30.57,31.1,304700.0
2008-09-11 10:30:00,31.1,31.31,30.67,31.24,160700.0,31.1,31.31,30.67,31.24,160700.0
2008-09-11 11:00:00,31.24,31.37,30.94,31.0,80300.0,31.24,31.37,30.94,31.0,80300.0
2008-09-11 11:30:00,31.0,31.5,31.0,31.44,59900.0,31.0,31.5,31.0,31.44,59900.0
2008-09-11 12:00:00,31.44,31.63,31.24,31.29,93600.0,31.44,31.63,31.24,31.29,93600.0
2008-09-11 12:30:00,31.29,31.32,30.99,31.2,80700.0,31.29,31.32,30.99,31.2,80700.0
2008-09-11 13:00:00,31.19,31.25,30.9,31.05,77100.0,31.19,31.25,30.9,31.05,77100.0
2008-09-11 13:30:00,31.05,31.13,30.86,31.05,192500.0,31.05,31.13,30.86,31.05,192500.0
2008-09-11 14:00:00,31.04,31.29,31.03,31.23,90200.0,31.04,31.29,31.03,31.23,90200.0
2008-09-11 14:30:00,31.23,31.23,31.01,31.08,92100.0,31.23,31.23,31.01,31.08,92100.0
2008-09-11 15:00:00,31.06,31.17,30.8,30.82,181400.0,31.06,31.17,30.8,30.82,181400.0
2008-09-11 15:30:00,30.82,31.08,30.66,31.04,367300.0,30.82,31.08,30.66,31.04,367300.0
2008-09-12 09:30:00,31.6,32.2,31.21,31.55,561600.0,31.6,32.2,31.21,31.55,561600.0
2008-09-12 10:00:00,31.55,32.6,31.5,32.3,487500.0,31.55,32.6,31.5,32.3,487500.0
2008-09-12 10:30:00,32.29,32.29,31.74,32.23,354800.0,32.29,32.29,31.74,32.23,354800.0
2008-09-12 11:00:00,32.24,32.33,32.09,32.26,309700.0,32.24,32.33,32.09,32.26,309700.0
2008-09-12 11:30:00,32.29,32.31,32.07,32.28,276000.0,32.29,32.31,32.07,32.28,276000.0
2008-09-12 12:00:00,32.28,32.31,32.12,32.24,238500.0,32.28,32.31,32.12,32.24,238500.0
2008-09-12 12:30:00,32.24,32.25,31.83,31.95,195800.0,32.24,32.25,31.83,31.95,195800.0
2008-09-12 13:00:00,31.94,32.19,31.94,32.08,145500.0,31.94,32.19,31.94,32.08,145500.0
2008-09-12 13:30:00,32.09,32.23,32.0,32.23,192700.0,32.09,32.23,32.0,32.23,192700.0
2008-09-12 14:00:00,32.23,32.24,31.97,32.17,259700.0,32.23,32.24,31.97,32.17,259700.0
2008-09-12 14:30:00,32.19,32.33,32.15,32.3,210100.0,32.19,32.33,32.15,32.3,210100.0
2008-09-12 15:00:00,32.31,32.32,32.02,32.11,186600.0,32.31,32.32,32.02,32.11,186600.0
2008-09-12 15:30:00,32.1,32.22,32.02,32.18,327500.0,32.1,32.22,32.02,32.18,327500.0
2008-09-15 09:30:00,30.7,31.33,30.13,30.72,503100.0,30.7,31.33,30.13,30.72,503100.0
2008-09-15 10:00:00,30.72,31.34,30.59,31.26,268000.0,30.72,31.34,30.59,31.26,268000.0
2008-09-15 10:30:00,31.26,31.49,30.94,31.22,318300.0,31.26,31.49,30.94,31.22,318300.0
2008-09-15 11:00:00,31.22,31.26,30.65,30.98,214200.0,31.22,31.26,30.65,30.98,214200.0
2008-09-15 11:30:00,30.98,31.13,30.52,30.57,123700.0,30.98,31.13,30.52,30.57,123700.0
2008-09-15 12:00:00,30.58,31.03,30.58,30.73,194000.0,30.58,31.03,30.58,30.73,194000.0
2008-09-15 12:30:00,30.73,31.0,30.53,30.84,142000.0,30.73,31.0,30.53,30.84,142000.0
2008-09-15 13:00:00,30.84,30.99,30.84,30.92,97400.0,30.84,30.99,30.84,30.92,97400.0
2008-09-15 13:30:00,30.91,30.98,30.62,30.85,68100.0,30.91,30.98,30.62,30.85,68100.0
2008-09-15 14:00:00,30.85,31.07,30.77,30.89,117300.0,30.85,31.07,30.77,30.89,117300.0
2008-09-15 14:30:00,30.89,30.9,30.58,30.59,89000.0,30.89,30.9,30.58,30.59,89000.0
2008-09-15 15:00:00,30.55,30.58,29.8,30.07,353600.0,30.55,30.58,29.8,30.07,353600.0
2008-09-15 15:30:00,30.06,30.59,30.0,30.18,384300.0,30.06,30.59,30.0,30.18,384300.0
2008-09-16 09:30:00,29.35,29.71,28.77,28.88,322600.0,29.35,29.71,28.77,28.88,322600.0
2008-09-16 10:00:00,28.84,29.33,28.76,29.19,333600.0,28.84,29.33,28.76,29.19,333600.0
2008-09-16 10:30:00,29.18,29.24,28.77,29.2,207600.0,29.18,29.24,28.77,29.2,207600.0
2008-09-16 11:00:00,29.22,29.54,28.12,28.24,357600.0,29.22,29.54,28.12,28.24,357600.0
2008-09-16 11:30:00,28.21,28.88,28.14,28.85,153800.0,28.21,28.88,28.14,28.85,153800.0
2008-09-16 12:00:00,28.9,29.18,28.67,29.15,257900.0,28.9,29.18,28.67,29.15,257900.0
2008-09-16 12:30:00,29.17,29.28,28.88,28.92,226800.0,29.17,29.28,28.88,28.92,226800.0
2008-09-16 13:00:00,28.92,29.19,28.71,29.17,146700.0,28.92,29.19,28.71,29.17,146700.0
2008-09-16 13:30:00,29.15,29.16,28.62,28.66,90600.0,29.15,29.16,28.62,28.66,90600.0
2008-09-16 14:00:00,28.64,28.94,27.92,27.97,279000.0,28.64,28.94,27.92,27.97,279000.0
2008-09-16 14:30:00,27.99,28.83,27.72,28.61,407700.0,27.99,28.83,27.72,28.61,407700.0
2008-09-16 15:00:00,28.61,29.17,28.45,29.05,424200.0,28.61,29.17,28.45,29.05,424200.0
2008-09-16 15:30:00,29.05,29.5,28.99,29.26,574000.0,29.05,29.5,28.99,29.26,574000.0
2008-09-17 09:30:00,28.58,29.28,27.98,29.0,192900.0,28.58,29.28,27.98,29.0,192900.0
2008-09-17 10:00:00,29.01,29.03,28.52,28.67,227500.0,29.01,29.03,28.52,28.67,227500.0
2008-09-17 10:30:00,28.67,28.84,28.12,28.14,172800.0,28.67,28.84,28.12,28.14,172800.0
2008-09-17 11:00:00,28.12,28.16,27.46,27.47,213600.0,28.12,28.16,27.46,27.47,213600.0
2008-09-17 11:30:00,27.47,27.97,27.44,27.79,184400.0,27.47,27.97,27.44,27.79,184400.0
2008-09-17 12:00:00,27.79,27.85,27.68,27.83,189500.0,27.79,27.85,27.68,27.83,189500.0
2008-09-17 12:30:00,27.84,28.3,27.79,28.23,127000.0,27.84,28.3,27.79,28.23,127000.0
2008-09-17 13:00:00,28.23,28.43,27.98,28.03,78300.0,28.23,28.43,27.98,28.03,78300.0
2008-09-17 13:30:00,28.01,28.01,27.49,27.8,147100.0,28.01,28.01,27.49,27.8,147100.0
2008-09-17 14:00:00,27.81,28.02,27.68,28.0,108700.0,27.81,28.02,27.68,28.0,108700.0
2008-09-17 14:30:00,28.02,28.41,27.98,28.18,198100.0,28.02,28.41,27.98,28.18,198100.0
2008-09-17 15:00:00,28.18,28.36,27.94,28.04,226500.0,28.18,28.36,27.94,28.04,226500.0
2008-09-17 15:30:00,28.03,28.04,27.37,27.37,388200.0,28.03,28.04,27.37,27.37,388200.0
2008-09-18 09:30:00,27.95,28.15,25.95,26.78,372200.0,27.95,28.15,25.95,26.78,372200.0
2008-09-18 10:00:00,26.76,27.01,26.51,26.55,232700.0,26.76,27.01,26.51,26.55,232700.0
2008-09-18 10:30:00,26.55,26.55,25.91,25.93,271600.0,26.55,26.55,25.91,25.93,271600.0
2008-09-18 11:00:00,25.93,26.19,25.87,25.93,207100.0,25.93,26.19,25.87,25.93,207100.0
2008-09-18 11:30:00,25.94,25.94,25.33,25.7,346400.0,25.94,25.94,25.33,25.7,346400.0
2008-09-18 12:00:00,25.72,25.75,25.23,25.29,276200.0,25.72,25.75,25.23,25.29,276200.0
2008-09-18 12:30:00,25.3,25.44,24.78,25.1,303500.0,25.3,25.44,24.78,25.1,303500.0
2008-09-18 13:00:00,25.08,25.31,24.88,25.12,497800.0,25.08,25.31,24.88,25.12,497800.0
2008-09-18 13:30:00,25.12,25.34,24.75,25.34,630200.0,25.12,25.34,24.75,25.34,630200.0
2008-09-18 14:00:00,25.34,25.42,25.07,25.17,343800.0,25.34,25.42,25.07,25.17,343800.0
2008-09-18 14:30:00,25.15,25.25,24.41,24.7,480400.0,25.15,25.25,24.41,24.7,480400.0
2008-09-18 15:00:00,24.67,26.5,24.56,26.49,1702700.0,24.67,26.5,24.56,26.49,1702700.0
2008-09-18 15:30:00,26.5,26.66,25.15,25.91,1369300.0,26.5,26.66,25.15,25.91,1369300.0
2008-09-19 09:30:00,26.79,30.45,26.78,28.27,1116000.0,26.79,30.45,26.78,28.27,1116000.0
2008-09-19 10:00:00,28.3,29.0,26.79,27.96,618000.0,28.3,29.0,26.79,27.96,618000.0
2008-09-19 10:30:00,27.98,28.03,27.66,27.67,169000.0,27.98,28.03,27.66,27.67,169000.0
2008-09-19 11:00:00,27.69,28.33,27.66,28.22,228400.0,27.69,28.33,27.66,28.22,228400.0
2008-09-19 11:30:00,28.19,28.57,28.13,28.3,178600.0,28.19,28.57,28.13,28.3,178600.0
2008-09-19 12:00:00,28.33,28.77,28.29,28.71,182800.0,28.33,28.77,28.29,28.71,182800.0
2008-09-19 12:30:00,28.72,28.78,28.66,28.72,308900.0,28.72,28.78,28.66,28.72,308900.0
2008-09-19 13:00:00,28.72,28.85,28.72,28.8,133200.0,28.72,28.85,28.72,28.8,133200.0
2008-09-19 13:30:00,28.79,28.85,28.28,28.3,223300.0,28.79,28.85,28.28,28.3,223300.0
2008-09-19 14:00:00,28.3,28.31,27.66,27.68,223800.0,28.3,28.31,27.66,27.68,223800.0
2008-09-19 14:30:00,27.68,27.87,27.59,27.76,210400.0,27.68,27.87,27.59,27.76,210400.0
2008-09-19 15:00:00,27.76,27.84,26.89,27.24,504900.0,27.76,27.84,26.89,27.24,504900.0
2008-09-19 15:30:00,27.26,27.63,27.01,27.35,693500.0,27.26,27.63,27.01,27.35,693500.0
2008-09-22 09:30:00,27.69,27.8,27.04,27.24,156900.0,27.69,27.8,27.04,27.24,156900.0
2008-09-22 10:00:00,27.23,27.3,26.88,27.12,160200.0,27.23,27.3,26.88,27.12,160200.0
2008-09-22 10:30:00,27.13,27.33,27.13,27.32,135300.0,27.13,27.33,27.13,27.32,135300.0
2008-09-22 11:00:00,27.31,27.31,26.9,27.01,165600.0,27.31,27.31,26.9,27.01,165600.0
2008-09-22 11:30:00,26.99,27.03,26.9,27.0,66900.0,26.99,27.03,26.9,27.0,66900.0
2008-09-22 12:00:00,27.0,27.04,26.9,26.96,84900.0,27.0,27.04,26.9,26.96,84900.0
2008-09-22 12:30:00,26.96,26.96,26.73,26.78,106100.0,26.96,26.96,26.73,26.78,106100.0
2008-09-22 13:00:00,26.79,26.8,26.55,26.58,81400.0,26.79,26.8,26.55,26.58,81400.0
2008-09-22 13:30:00,26.57,26.58,26.29,26.53,116700.0,26.57,26.58,26.29,26.53,116700.0
2008-09-22 14:00:00,26.53,26.6,26.3,26.38,99600.0,26.53,26.6,26.3,26.38,99600.0
2008-09-22 14:30:00,26.38,26.55,26.21,26.23,185200.0,26.38,26.55,26.21,26.23,185200.0
2008-09-22 15:00:00,26.23,26.25,25.85,25.87,282400.0,26.23,26.25,25.85,25.87,282400.0
2008-09-22 15:30:00,25.85,25.87,25.44,25.62,613500.0,25.85,25.87,25.44,25.62,613500.0
2008-09-23 09:30:00,25.52,25.99,25.27,25.9,182900.0,25.52,25.99,25.27,25.9,182900.0
2008-09-23 10:00:00,25.91,27.25,25.9,26.35,320400.0,25.91,27.25,25.9,26.35,320400.0
2008-09-23 10:30:00,26.34,26.4,25.54,25.65,191700.0,26.34,26.4,25.54,25.65,191700.0
2008-09-23 11:00:00,25.65,26.26,25.53,26.05,132200.0,25.65,26.26,25.53,26.05,132200.0
2008-09-23 11:30:00,26.06,26.09,25.55,25.57,80100.0,26.06,26.09,25.55,25.57,80100.0
2008-09-23 12:00:00,25.53,25.58,24.97,24.97,230500.0,25.53,25.58,24.97,24.97,230500.0
2008-09-23 12:30:00,24.99,24.99,24.49,24.6,305900.0,24.99,24.99,24.49,24.6,305900.0
2008-09-23 13:00:00,24.58,24.6,24.05,24.12,403200.0,24.58,24.6,24.05,24.12,403200.0
2008-09-23 13:30:00,24.12,24.12,23.79,23.99,402600.0,24.12,24.12,23.79,23.99,402600.0
2008-09-23 14:00:00,23.99,24.32,23.84,24.29,285700.0,23.99,24.32,23.84,24.29,285700.0
2008-09-23 14:30:00,24.29,24.74,24.24,24.53,290900.0,24.29,24.74,24.24,24.53,290900.0
2008-09-23 15:00:00,24.52,24.79,24.39,24.51,313200.0,24.52,24.79,24.39,24.51,313200.0
2008-09-23 15:30:00,24.51,24.54,23.71,24.11,641300.0,24.51,24.54,23.71,24.11,641300.0
2008-09-24 09:30:00,22.8,23.25,22.39,22.69,1221800.0,22.8,23.25,22.39,22.69,1221800.0
2008-09-24 10:00:00,22.69,22.7,22.13,22.28,647600.0,22.69,22.7,22.13,22.28,647600.0
2008-09-24 10:30:00,22.28,22.78,22.28,22.54,559600.0,22.28,22.78,22.28,22.54,559600.0
2008-09-24 11:00:00,22.55,22.56,22.05,22.16,439900.0,22.55,22.56,22.05,22.16,439900.0
2008-09-24 11:30:00,22.17,22.52,22.06,22.1,376600.0,22.17,22.52,22.06,22.1,376600.0
2008-09-24 12:00:00,22.11,22.11,21.65,21.77,692400.0,22.11,22.11,21.65,21.77,692400.0
2008-09-24 12:30:00,21.78,22.16,21.78,22.07,465600.0,21.78,22.16,21.78,22.07,465600.0
2008-09-24 13:00:00,22.08,22.31,21.9,22.28,730400.0,22.08,22.31,21.9,22.28,730400.0
2008-09-24 13:30:00,22.28,22.35,22.05,22.2,435600.0,22.28,22.35,22.05,22.2,435600.0
2008-09-24 14:00:00,22.2,22.38,22.17,22.31,410600.0,22.2,22.38,22.17,22.31,410600.0
2008-09-24 14:30:00,22.3,22.48,22.27,22.32,638800.0,22.3,22.48,22.27,22.32,638800.0
2008-09-24 15:00:00,22.33,22.35,21.94,22.01,352000.0,22.33,22.35,21.94,22.01,352000.0
2008-09-24 15:30:00,22.01,22.04,21.71,21.87,730600.0,22.01,22.04,21.71,21.87,730600.0
2008-09-25 09:30:00,22.1,22.81,21.64,22.49,574100.0,22.1,22.81,21.64,22.49,574100.0
2008-09-25 10:00:00,22.49,22.82,22.43,22.71,606800.0,22.49,22.82,22.43,22.71,606800.0
2008-09-25 10:30:00,22.69,22.73,22.33,22.38,328500.0,22.69,22.73,22.33,22.38,328500.0
2008-09-25 11:00:00,22.38,22.6,22.34,22.39,173300.0,22.38,22.6,22.34,22.39,173300.0
2008-09-25 11:30:00,22.41,22.51,22.39,22.48,62000.0,22.41,22.51,22.39,22.48,62000.0
2008-09-25 12:00:00,22.47,22.55,22.41,22.55,100900.0,22.47,22.55,22.41,22.55,100900.0
2008-09-25 12:30:00,22.54,22.59,22.46,22.55,221000.0,22.54,22.59,22.46,22.55,221000.0
2008-09-25 13:00:00,22.55,22.55,22.41,22.5,199000.0,22.55,22.55,22.41,22.5,199000.0
2008-09-25 13:30:00,22.5,22.53,22.37,22.39,230000.0,22.5,22.53,22.37,22.39,230000.0
2008-09-25 14:00:00,22.4,22.43,22.28,22.41,255300.0,22.4,22.43,22.28,22.41,255300.0
2008-09-25 14:30:00,22.43,22.53,22.4,22.47,239500.0,22.43,22.53,22.4,22.47,239500.0
2008-09-25 15:00:00,22.47,22.5,22.37,22.37,474200.0,22.47,22.5,22.37,22.37,474200.0
2008-09-25 15:30:00,22.36,22.7,22.36,22.51,769900.0,22.36,22.7,22.36,22.51,769900.0
2008-09-26 09:30:00,22.02,23.62,21.84,23.43,375400.0,22.02,23.62,21.84,23.43,375400.0
2008-09-26 10:00:00,23.43,23.73,23.12,23.16,586000.0,23.43,23.73,23.12,23.16,586000.0
2008-09-26 10:30:00,23.16,23.4,23.09,23.31,235600.0,23.16,23.4,23.09,23.31,235600.0
2008-09-26 11:00:00,23.31,23.45,23.15,23.45,123800.0,23.31,23.45,23.15,23.45,123800.0
2008-09-26 11:30:00,23.46,23.49,23.24,23.3,126900.0,23.46,23.49,23.24,23.3,126900.0
2008-09-26 12:00:00,23.3,23.43,23.24,23.35,112300.0,23.3,23.43,23.24,23.35,112300.0
2008-09-26 12:30:00,23.38,23.48,22.99,23.37,125600.0,23.38,23.48,22.99,23.37,125600.0
2008-09-26 13:00:00,23.38,24.06,23.38,23.9,326600.0,23.38,24.06,23.38,23.9,326600.0
2008-09-26 13:30:00,23.9,23.97,23.54,23.67,196000.0,23.9,23.97,23.54,23.67,196000.0
2008-09-26 14:00:00,23.68,23.8,23.59,23.61,179800.0,23.68,23.8,23.59,23.61,179800.0
2008-09-26 14:30:00,23.61,23.75,23.35,23.57,265500.0,23.61,23.75,23.35,23.57,265500.0
2008-09-26 15:00:00,23.57,23.79,23.28,23.7,273400.0,23.57,23.79,23.28,23.7,273400.0
2008-09-26 15:30:00,23.71,23.98,23.54,23.84,514400.0,23.71,23.98,23.54,23.84,514400.0
2008-09-29 09:30:00,23.0,23.04,21.0,21.81,496800.0,23.0,23.04,21.0,21.81,496800.0
2008-09-29 10:00:00,21.75,21.97,21.42,21.88,483800.0,21.75,21.97,21.42,21.88,483800.0
2008-09-29 10:30:00,21.88,22.45,21.85,22.14,199600.0,21.88,22.45,21.85,22.14,199600.0
2008-09-29 11:00:00,22.11,22.15,21.99,22.01,137200.0,22.11,22.15,21.99,22.01,137200.0
2008-09-29 11:30:00,22.0,22.06,21.84,22.01,146500.0,22.0,22.06,21.84,22.01,146500.0
2008-09-29 12:00:00,22.01,22.12,21.7,21.9,151800.0,22.01,22.12,21.7,21.9,151800.0
2008-09-29 12:30:00,21.89,22.34,21.82,22.28,153600.0,21.89,22.34,21.82,22.28,153600.0
2008-09-29 13:00:00,22.29,22.41,22.2,22.34,142200.0,22.29,22.41,22.2,22.34,142200.0
2008-09-29 13:30:00,22.36,22.56,22.02,22.08,284700.0,22.36,22.56,22.02,22.08,284700.0
2008-09-29 14:00:00,22.09,22.43,21.75,22.36,324900.0,22.09,22.43,21.75,22.36,324900.0
2008-09-29 14:30:00,22.36,22.43,22.05,22.05,288200.0,22.36,22.43,22.05,22.05,288200.0
2008-09-29 15:00:00,22.05,22.16,21.46,21.64,334100.0,22.05,22.16,21.46,21.64,334100.0
2008-09-29 15:30:00,21.63,21.97,21.35,21.68,384300.0,21.63,21.97,21.35,21.68,384300.0
2008-09-30 09:30:00,22.32,23.0,22.23,22.31,173100.0,22.32,23.0,22.23,22.31,173100.0
2008-09-30 10:00:00,22.31,22.6,22.24,22.55,144300.0,22.31,22.6,22.24,22.55,144300.0
2008-09-30 10:30:00,22.57,22.96,22.57,22.93,154800.0,22.57,22.96,22.57,22.93,154800.0
2008-09-30 11:00:00,22.93,23.22,22.91,23.22,206600.0,22.93,23.22,22.91,23.22,206600.0
2008-09-30 11:30:00,23.22,23.4,23.22,23.37,160000.0,23.22,23.4,23.22,23.37,160000.0
2008-09-30 12:00:00,23.37,23.38,23.06,23.1,135000.0,23.37,23.38,23.06,23.1,135000.0
2008-09-30 12:30:00,23.1,23.22,23.07,23.21,88200.0,23.1,23.22,23.07,23.21,88200.0
2008-09-30 13:00:00,23.2,23.33,23.08,23.31,143200.0,23.2,23.33,23.08,23.31,143200.0
2008-09-30 13:30:00,23.32,23.61,23.22,23.47,212300.0,23.32,23.61,23.22,23.47,212300.0
2008-09-30 14:00:00,23.47,23.49,23.33,23.48,200600.0,23.47,23.49,23.33,23.48,200600.0
2008-09-30 14:30:00,23.48,23.54,23.35,23.37,116600.0,23.48,23.54,23.35,23.37,116600.0
2008-09-30 15:00:00,23.37,23.47,23.2,23.43,162100.0,23.37,23.47,23.2,23.43,162100.0
2008-09-30 15:30:00,23.44,23.58,23.33,23.38,347900.0,23.44,23.58,23.33,23.38,347900.0
2008-10-01 09:30:00,23.74,24.2,23.08,23.59,249400.0,23.74,24.2,23.08,23.59,249400.0
2008-10-01 10:00:00,23.59,23.59,23.16,23.2,144500.0,23.59,23.59,23.16,23.2,144500.0
2008-10-01 10:30:00,23.2,23.21,22.62,22.64,147700.0,23.2,23.21,22.62,22.64,147700.0
2008-10-01 11:00:00,22.66,22.98,22.57,22.9,146400.0,22.66,22.98,22.57,22.9,146400.0
2008-10-01 11:30:00,22.9,23.14,22.88,23.02,107000.0,22.9,23.14,22.88,23.02,107000.0
2008-10-01 12:00:00,23.02,23.2,22.93,23.07,72200.0,23.02,23.2,22.93,23.07,72200.0
2008-10-01 12:30:00,23.08,23.48,23.07,23.45,111000.0,23.08,23.48,23.07,23.45,111000.0
2008-10-01 13:00:00,23.45,23.46,23.15,23.19,52100.0,23.45,23.46,23.15,23.19,52100.0
2008-10-01 13:30:00,23.19,23.32,22.93,23.07,149500.0,23.19,23.32,22.93,23.07,149500.0
2008-10-01 14:00:00,23.09,23.32,22.98,23.3,107600.0,23.09,23.32,22.98,23.3,107600.0
2008-10-01 14:30:00,23.31,23.53,23.12,23.23,113200.0,23.31,23.53,23.12,23.23,113200.0
2008-10-01 15:00:00,23.24,23.24,23.02,23.08,170100.0,23.24,23.24,23.02,23.08,170100.0
2008-10-01 15:30:00,23.08,23.27,23.04,23.21,219900.0,23.08,23.27,23.04,23.21,219900.0
2008-10-02 09:30:00,23.08,23.11,22.46,22.69,141300.0,23.08,23.11,22.46,22.69,141300.0
2008-10-02 10:00:00,22.68,22.72,22.38,22.7,105300.0,22.68,22.72,22.38,22.7,105300.0
2008-10-02 10:30:00,22.7,22.71,22.24,22.33,212400.0,22.7,22.71,22.24,22.33,212400.0
2008-10-02 11:00:00,22.31,22.33,21.97,22.0,259900.0,22.31,22.33,21.97,22.0,259900.0
2008-10-02 11:30:00,22.01,22.31,21.99,22.3,135900.0,22.01,22.31,21.99,22.3,135900.0
2008-10-02 12:00:00,22.31,22.44,22.22,22.27,81700.0,22.31,22.44,22.22,22.27,81700.0
2008-10-02 12:30:00,22.27,22.28,22.13,22.13,49700.0,22.27,22.28,22.13,22.13,49700.0
2008-10-02 13:00:00,22.12,22.13,21.95,21.97,81100.0,22.12,22.13,21.95,21.97,81100.0
2008-10-02 13:30:00,21.99,22.01,21.82,21.9,102200.0,21.99,22.01,21.82,21.9,102200.0
2008-10-02 14:00:00,21.9,22.03,21.81,21.86,93400.0,21.9,22.03,21.81,21.86,93400.0
2008-10-02 14:30:00,21.86,21.91,21.7,21.9,89000.0,21.86,21.91,21.7,21.9,89000.0
2008-10-02 15:00:00,21.9,21.93,21.74,21.75,149300.0,21.9,21.93,21.74,21.75,149300.0
2008-10-02 15:30:00,21.75,22.03,21.74,21.94,270700.0,21.75,22.03,21.74,21.94,270700.0
2008-10-03 09:30:00,22.2,22.74,21.54,22.47,110900.0,22.2,22.74,21.54,22.47,110900.0
2008-10-03 10:00:00,22.5,22.59,21.86,21.99,334000.0,22.5,22.59,21.86,21.99,334000.0
2008-10-03 10:30:00,21.98,22.06,21.9,22.0,139100.0,21.98,22.06,21.9,22.0,139100.0
2008-10-03 11:00:00,22.03,22.29,21.93,22.11,95800.0,22.03,22.29,21.93,22.11,95800.0
2008-10-03 11:30:00,22.13,22.2,22.04,22.11,32300.0,22.13,22.2,22.04,22.11,32300.0
2008-10-03 12:00:00,22.13,22.18,21.9,22.0,43300.0,22.13,22.18,21.9,22.0,43300.0
2008-10-03 12:30:00,22.0,22.15,21.96,22.05,33000.0,22.0,22.15,21.96,22.05,33000.0
2008-10-03 13:00:00,22.03,22.46,21.82,21.98,216700.0,22.03,22.46,21.82,21.98,216700.0
2008-10-03 13:30:00,21.96,21.98,21.29,21.59,120000.0,21.96,21.98,21.29,21.59,120000.0
2008-10-03 14:00:00,21.61,21.82,21.15,21.17,129200.0,21.61,21.82,21.15,21.17,129200.0
2008-10-03 14:30:00,21.17,21.68,20.81,21.63,172200.0,21.17,21.68,20.81,21.63,172200.0
2008-10-03 15:00:00,21.64,21.7,20.99,21.24,208100.0,21.64,21.7,20.99,21.24,208100.0
2008-10-03 15:30:00,21.24,21.37,20.93,21.0,367800.0,21.24,21.37,20.93,21.0,367800.0
2008-10-06 09:30:00,20.6,21.06,20.18,20.3,231500.0,20.6,21.06,20.18,20.3,231500.0
2008-10-06 10:00:00,20.28,20.64,20.0,20.02,261400.0,20.28,20.64,20.0,20.02,261400.0
2008-10-06 10:30:00,20.02,20.2,19.63,20.2,234000.0,20.02,20.2,19.63,20.2,234000.0
2008-10-06 11:00:00,20.21,20.69,20.06,20.58,263400.0,20.21,20.69,20.06,20.58,263400.0
2008-10-06 11:30:00,20.58,20.63,20.13,20.24,85500.0,20.58,20.63,20.13,20.24,85500.0
2008-10-06 12:00:00,20.23,20.46,20.21,20.41,83500.0,20.23,20.46,20.21,20.41,83500.0
2008-10-06 12:30:00,20.41,20.42,20.24,20.27,151400.0,20.41,20.42,20.24,20.27,151400.0
2008-10-06 13:00:00,20.27,20.3,20.09,20.1,178100.0,20.27,20.3,20.09,20.1,178100.0
2008-10-06 13:30:00,20.11,20.22,19.9,20.21,120000.0,20.11,20.22,19.9,20.21,120000.0
2008-10-06 14:00:00,20.2,20.26,20.0,20.09,387600.0,20.2,20.26,20.0,20.09,387600.0
2008-10-06 14:30:00,20.11,20.45,19.9,20.33,362000.0,20.11,20.45,19.9,20.33,362000.0
2008-10-06 15:00:00,20.34,21.54,20.17,21.46,472900.0,20.34,21.54,20.17,21.46,472900.0
2008-10-06 15:30:00,21.46,21.66,21.07,21.5,389700.0,21.46,21.66,21.07,21.5,389700.0
2008-10-07 09:30:00,22.75,23.1,21.54,22.0,954200.0,22.75,23.1,21.54,22.0,954200.0
2008-10-07 10:00:00,22.0,22.6,22.0,22.38,414600.0,22.0,22.6,22.0,22.38,414600.0
2008-10-07 10:30:00,22.39,22.73,22.16,22.49,253800.0,22.39,22.73,22.16,22.49,253800.0
2008-10-07 11:00:00,22.49,22.84,22.45,22.74,178000.0,22.49,22.84,22.45,22.74,178000.0
2008-10-07 11:30:00,22.74,22.96,22.51,22.71,267600.0,22.74,22.96,22.51,22.71,267600.0
2008-10-07 12:00:00,22.71,22.79,22.0,22.03,218300.0,22.71,22.79,22.0,22.03,218300.0
2008-10-07 12:30:00,22.03,22.19,21.97,22.11,217800.0,22.03,22.19,21.97,22.11,217800.0
2008-10-07 13:00:00,22.12,22.41,21.98,22.07,247400.0,22.12,22.41,21.98,22.07,247400.0
2008-10-07 13:30:00,22.06,22.25,21.97,22.0,348800.0,22.06,22.25,21.97,22.0,348800.0
2008-10-07 14:00:00,22.0,22.55,22.0,22.55,343900.0,22.0,22.55,22.0,22.55,343900.0
2008-10-07 14:30:00,22.55,22.74,22.0,22.11,245600.0,22.55,22.74,22.0,22.11,245600.0
2008-10-07 15:00:00,22.12,22.16,21.86,22.14,580600.0,22.12,22.16,21.86,22.14,580600.0
2008-10-07 15:30:00,22.16,22.21,21.92,21.96,753600.0,22.16,22.21,21.92,21.96,753600.0
2008-10-08 09:30:00,22.08,22.5,21.46,22.09,353400.0,22.08,22.5,21.46,22.09,353400.0
2008-10-08 10:00:00,22.1,22.22,21.54,21.84,451500.0,22.1,22.22,21.54,21.84,451500.0
2008-10-08 10:30:00,21.86,22.0,21.21,21.29,294400.0,21.86,22.0,21.21,21.29,294400.0
2008-10-08 11:00:00,21.27,21.53,20.98,21.22,323800.0,21.27,21.53,20.98,21.22,323800.0
2008-10-08 11:30:00,21.22,21.29,20.69,21.07,163400.0,21.22,21.29,20.69,21.07,163400.0
2008-10-08 12:00:00,21.06,21.09,20.45,20.47,182900.0,21.06,21.09,20.45,20.47,182900.0
2008-10-08 12:30:00,20.49,20.98,20.32,20.95,240200.0,20.49,20.98,20.32,20.95,240200.0
2008-10-08 13:00:00,20.95,21.62,20.91,21.5,310100.0,20.95,21.62,20.91,21.5,310100.0
2008-10-08 13:30:00,21.44,22.3,21.43,22.2,488400.0,21.44,22.3,21.43,22.2,488400.0
2008-10-08 14:00:00,22.2,22.5,21.98,22.09,352500.0,22.2,22.5,21.98,22.09,352500.0
2008-10-08 14:30:00,22.08,22.3,21.73,22.07,289200.0,22.08,22.3,21.73,22.07,289200.0
2008-10-08 15:00:00,22.04,22.2,21.77,22.04,463300.0,22.04,22.2,21.77,22.04,463300.0
2008-10-08 15:30:00,22.07,22.26,21.6,21.69,525400.0,22.07,22.26,21.6,21.69,525400.0
2008-10-09 09:30:00,21.58,23.38,21.58,22.63,260400.0,21.58,23.38,21.58,22.63,260400.0
2008-10-09 10:00:00,22.64,22.66,22.18,22.18,247300.0,22.64,22.66,22.18,22.18,247300.0
2008-10-09 10:30:00,22.18,22.35,21.9,22.0,165600.0,22.18,22.35,21.9,22.0,165600.0
2008-10-09 11:00:00,22.01,22.14,21.79,22.12,203800.0,22.01,22.14,21.79,22.12,203800.0
2008-10-09 11:30:00,22.11,22.39,21.99,22.04,70100.0,22.11,22.39,21.99,22.04,70100.0
2008-10-09 12:00:00,22.07,22.42,22.04,22.27,46700.0,22.07,22.42,22.04,22.27,46700.0
2008-10-09 12:30:00,22.23,22.25,21.94,22.03,79000.0,22.23,22.25,21.94,22.03,79000.0
2008-10-09 13:00:00,22.07,22.46,22.0,22.18,82900.0,22.07,22.46,22.0,22.18,82900.0
2008-10-09 13:30:00,22.2,22.48,22.11,22.38,106100.0,22.2,22.48,22.11,22.38,106100.0
2008-10-09 14:00:00,22.38,22.48,22.2,22.2,87400.0,22.38,22.48,22.2,22.2,87400.0
2008-10-09 14:30:00,22.18,22.3,21.88,21.9,98800.0,22.18,22.3,21.88,21.9,98800.0
2008-10-09 15:00:00,21.89,21.93,21.54,21.7,384400.0,21.89,21.93,21.54,21.7,384400.0
2008-10-09 15:30:00,21.71,21.79,21.0,21.25,661600.0,21.71,21.79,21.0,21.25,661600.0
2008-10-10 09:30:00,20.55,21.76,19.8,21.65,329500.0,20.55,21.76,19.8,21.65,329500.0
2008-10-10 10:00:00,21.6,22.49,21.51,22.0,447900.0,21.6,22.49,21.51,22.0,447900.0
2008-10-10 10:30:00,22.0,22.05,21.0,21.05,381600.0,22.0,22.05,21.0,21.05,381600.0
2008-10-10 11:00:00,21.08,21.2,20.51,20.83,195600.0,21.08,21.2,20.51,20.83,195600.0
2008-10-10 11:30:00,20.82,20.99,20.5,20.55,127100.0,20.82,20.99,20.5,20.55,127100.0
2008-10-10 12:00:00,20.54,20.97,20.51,20.76,163100.0,20.54,20.97,20.51,20.76,163100.0
2008-10-10 12:30:00,20.75,20.87,20.31,20.38,282800.0,20.75,20.87,20.31,20.38,282800.0
2008-10-10 13:00:00,20.37,20.5,20.05,20.17,350600.0,20.37,20.5,20.05,20.17,350600.0
2008-10-10 13:30:00,20.16,20.17,19.53,19.78,187700.0,20.16,20.17,19.53,19.78,187700.0
2008-10-10 14:00:00,19.77,20.33,19.49,19.73,396300.0,19.77,20.33,19.49,19.73,396300.0
2008-10-10 14:30:00,19.74,20.07,19.61,19.69,159100.0,19.74,20.07,19.61,19.69,159100.0
2008-10-10 15:00:00,19.72,21.16,19.61,21.16,559800.0,19.72,21.16,19.61,21.16,559800.0
2008-10-10 15:30:00,21.11,21.14,20.03,20.47,791400.0,21.11,21.14,20.03,20.47,791400.0
2008-10-13 09:30:00,21.0,21.43,20.57,21.39,525500.0,21.0,21.43,20.57,21.39,525500.0
2008-10-13 10:00:00,21.39,21.5,20.95,21.07,191200.0,21.39,21.5,20.95,21.07,191200.0
2008-10-13 10:30:00,21.08,21.29,20.91,21.21,131100.0,21.08,21.29,20.91,21.21,131100.0
2008-10-13 11:00:00,21.21,21.46,21.16,21.42,120200.0,21.21,21.46,21.16,21.42,120200.0
2008-10-13 11:30:00,21.43,21.47,21.17,21.21,153800.0,21.43,21.47,21.17,21.21,153800.0
2008-10-13 12:00:00,21.2,21.21,21.04,21.09,206700.0,21.2,21.21,21.04,21.09,206700.0
2008-10-13 12:30:00,21.09,21.11,20.91,20.92,143100.0,21.09,21.11,20.91,20.92,143100.0
2008-10-13 13:00:00,20.93,21.0,20.92,20.95,88700.0,20.93,21.0,20.92,20.95,88700.0
2008-10-13 13:30:00,20.95,20.99,20.71,20.74,140400.0,20.95,20.99,20.71,20.74,140400.0
2008-10-13 14:00:00,20.74,20.88,20.67,20.72,130600.0,20.74,20.88,20.67,20.72,130600.0
2008-10-13 14:30:00,20.71,21.05,20.65,20.99,219600.0,20.71,21.05,20.65,20.99,219600.0
2008-10-13 15:00:00,21.01,21.37,20.99,21.35,285000.0,21.01,21.37,20.99,21.35,285000.0
2008-10-13 15:30:00,21.34,21.52,21.12,21.52,392800.0,21.34,21.52,21.12,21.52,392800.0
2008-10-14 09:30:00,21.61,22.0,20.37,20.37,339200.0,21.61,22.0,20.37,20.37,339200.0
2008-10-14 10:00:00,20.35,21.14,20.31,20.74,250500.0,20.35,21.14,20.31,20.74,250500.0
2008-10-14 10:30:00,20.77,20.81,19.81,20.57,280300.0,20.77,20.81,19.81,20.57,280300.0
2008-10-14 11:00:00,20.57,20.77,20.14,20.7,180700.0,20.57,20.77,20.14,20.7,180700.0
2008-10-14 11:30:00,20.7,20.86,20.62,20.66,121900.0,20.7,20.86,20.62,20.66,121900.0
2008-10-14 12:00:00,20.64,20.76,20.52,20.7,118100.0,20.64,20.76,20.52,20.7,118100.0
2008-10-14 12:30:00,20.73,20.92,20.66,20.68,87100.0,20.73,20.92,20.66,20.68,87100.0
2008-10-14 13:00:00,20.7,20.82,20.53,20.69,83500.0,20.7,20.82,20.53,20.69,83500.0
2008-10-14 13:30:00,20.68,20.82,20.36,20.47,91700.0,20.68,20.82,20.36,20.47,91700.0
2008-10-14 14:00:00,20.44,20.56,19.93,20.28,150100.0,20.44,20.56,19.93,20.28,150100.0
2008-10-14 14:30:00,20.28,20.29,19.88,20.0,300900.0,20.28,20.29,19.88,20.0,300900.0
2008-10-14 15:00:00,20.01,20.69,19.95,20.29,153400.0,20.01,20.69,19.95,20.29,153400.0
2008-10-14 15:30:00,20.33,20.58,20.11,20.42,278200.0,20.33,20.58,20.11,20.42,278200.0
2008-10-15 09:30:00,20.09,20.18,19.53,19.8,129000.0,20.09,20.18,19.53,19.8,129000.0
2008-10-15 10:00:00,19.81,19.88,19.65,19.8,98900.0,19.81,19.88,19.65,19.8,98900.0
2008-10-15 10:30:00,19.8,20.08,19.33,19.36,129500.0,19.8,20.08,19.33,19.36,129500.0
2008-10-15 11:00:00,19.38,19.78,19.35,19.58,50700.0,19.38,19.78,19.35,19.58,50700.0
2008-10-15 11:30:00,19.59,19.81,19.45,19.64,36100.0,19.59,19.81,19.45,19.64,36100.0
2008-10-15 12:00:00,19.64,19.72,19.21,19.31,64300.0,19.64,19.72,19.21,19.31,64300.0
2008-10-15 12:30:00,19.3,19.59,19.3,19.39,45600.0,19.3,19.59,19.3,19.39,45600.0
2008-10-15 13:00:00,19.36,19.44,19.06,19.08,72400.0,19.36,19.44,19.06,19.08,72400.0
2008-10-15 13:30:00,19.08,19.11,18.82,18.91,83800.0,19.08,19.11,18.82,18.91,83800.0
2008-10-15 14:00:00,18.91,19.06,18.7,19.02,97400.0,18.91,19.06,18.7,19.02,97400.0
2008-10-15 14:30:00,19.01,19.37,18.93,19.11,103300.0,19.01,19.37,18.93,19.11,103300.0
2008-10-15 15:00:00,19.12,19.34,18.92,18.96,118200.0,19.12,19.34,18.92,18.96,118200.0
2008-10-15 15:30:00,19.0,19.02,18.0,18.26,452000.0,19.0,19.02,18.0,18.26,452000.0
2008-10-16 09:30:00,18.59,19.24,18.35,18.91,216200.0,18.59,19.24,18.35,18.91,216200.0
2008-10-16 10:00:00,18.9,19.05,18.28,18.28,129200.0,18.9,19.05,18.28,18.28,129200.0
2008-10-16 10:30:00,18.29,18.54,18.04,18.06,116200.0,18.29,18.54,18.04,18.06,116200.0
2008-10-16 11:00:00,18.06,18.22,17.75,18.04,110200.0,18.06,18.22,17.75,18.04,110200.0
2008-10-16 11:30:00,18.04,19.08,18.03,18.98,247400.0,18.04,19.08,18.03,18.98,247400.0
2008-10-16 12:00:00,18.99,19.8,18.75,19.46,268700.0,18.99,19.8,18.75,19.46,268700.0
2008-10-16 12:30:00,19.43,19.82,19.28,19.65,289800.0,19.43,19.82,19.28,19.65,289800.0
2008-10-16 13:00:00,19.65,19.75,19.0,19.03,191400.0,19.65,19.75,19.0,19.03,191400.0
2008-10-16 13:30:00,19.03,19.72,18.9,19.62,161600.0,19.03,19.72,18.9,19.62,161600.0
2008-10-16 14:00:00,19.61,19.87,19.43,19.45,338100.0,19.61,19.87,19.43,19.45,338100.0
2008-10-16 14:30:00,19.46,19.9,19.31,19.68,191600.0,19.46,19.9,19.31,19.68,191600.0
2008-10-16 15:00:00,19.67,20.13,19.56,19.8,307900.0,19.67,20.13,19.56,19.8,307900.0
2008-10-16 15:30:00,19.8,20.03,19.61,19.96,454700.0,19.8,20.03,19.61,19.96,454700.0
2008-10-17 09:30:00,19.4,20.06,18.83,20.01,182400.0,19.4,20.06,18.83,20.01,182400.0
2008-10-17 10:00:00,19.99,19.99,19.52,19.71,203500.0,19.99,19.99,19.52,19.71,203500.0
2008-10-17 10:30:00,19.7,19.92,19.42,19.73,267100.0,19.7,19.92,19.42,19.73,267100.0
2008-10-17 11:00:00,19.73,19.85,19.49,19.54,162200.0,19.73,19.85,19.49,19.54,162200.0
2008-10-17 11:30:00,19.52,19.62,19.37,19.62,117600.0,19.52,19.62,19.37,19.62,117600.0
2008-10-17 12:00:00,19.6,19.87,19.6,19.74,103400.0,19.6,19.87,19.6,19.74,103400.0
2008-10-17 12:30:00,19.73,20.05,19.6,20.05,147600.0,19.73,20.05,19.6,20.05,147600.0
2008-10-17 13:00:00,20.07,20.29,20.06,20.18,278000.0,20.07,20.29,20.06,20.18,278000.0
2008-10-17 13:30:00,20.18,20.55,20.18,20.24,199800.0,20.18,20.55,20.18,20.24,199800.0
2008-10-17 14:00:00,20.24,20.43,19.9,19.93,134800.0,20.24,20.43,19.9,19.93,134800.0
2008-10-17 14:30:00,19.94,20.14,19.71,19.99,180400.0,19.94,20.14,19.71,19.99,180400.0
2008-10-17 15:00:00,20.03,20.16,19.5,19.68,466000.0,20.03,20.16,19.5,19.68,466000.0
2008-10-17 15:30:00,19.72,19.89,19.5,19.79,524500.0,19.72,19.89,19.5,19.79,524500.0
2008-10-20 09:30:00,20.26,20.4,19.3,20.01,130100.0,20.26,20.4,19.3,20.01,130100.0
2008-10-20 10:00:00,20.05,20.41,19.96,20.19,127900.0,20.05,20.41,19.96,20.19,127900.0
2008-10-20 10:30:00,20.19,20.27,19.94,20.04,58800.0,20.19,20.27,19.94,20.04,58800.0
2008-10-20 11:00:00,20.03,20.06,19.63,19.95,97800.0,20.03,20.06,19.63,19.95,97800.0
2008-10-20 11:30:00,19.98,20.08,19.82,19.99,145900.0,19.98,20.08,19.82,19.99,145900.0
2008-10-20 12:00:00,19.99,20.15,19.95,19.98,59800.0,19.99,20.15,19.95,19.98,59800.0
2008-10-20 12:30:00,20.02,20.1,19.95,20.01,57100.0,20.02,20.1,19.95,20.01,57100.0
2008-10-20 13:00:00,20.01,20.1,19.98,20.08,48800.0,20.01,20.1,19.98,20.08,48800.0
2008-10-20 13:30:00,20.09,20.28,20.01,20.1,43900.0,20.09,20.28,20.01,20.1,43900.0
2008-10-20 14:00:00,20.09,20.29,20.04,20.1,58400.0,20.09,20.29,20.04,20.1,58400.0
2008-10-20 14:30:00,20.08,20.42,20.04,20.39,167900.0,20.08,20.42,20.04,20.39,167900.0
2008-10-20 15:00:00,20.39,20.49,20.24,20.46,108700.0,20.39,20.49,20.24,20.46,108700.0
2008-10-20 15:30:00,20.46,20.88,20.37,20.85,294800.0,20.46,20.88,20.37,20.85,294800.0
2008-10-21 09:30:00,20.0,20.62,19.97,20.57,118400.0,20.0,20.62,19.97,20.57,118400.0
2008-10-21 10:00:00,20.54,20.75,20.38,20.48,97300.0,20.54,20.75,20.38,20.48,97300.0
2008-10-21 10:30:00,20.5,20.51,20.15,20.15,67500.0,20.5,20.51,20.15,20.15,67500.0
2008-10-21 11:00:00,20.15,20.2,19.83,20.0,87400.0,20.15,20.2,19.83,20.0,87400.0
2008-10-21 11:30:00,20.0,20.08,19.5,19.51,68500.0,20.0,20.08,19.5,19.51,68500.0
2008-10-21 12:00:00,19.52,19.54,19.27,19.35,230700.0,19.52,19.54,19.27,19.35,230700.0
2008-10-21 12:30:00,19.34,19.5,19.22,19.27,98100.0,19.34,19.5,19.22,19.27,98100.0
2008-10-21 13:00:00,19.22,19.77,19.21,19.6,83600.0,19.22,19.77,19.21,19.6,83600.0
2008-10-21 13:30:00,19.56,19.7,19.44,19.5,50400.0,19.56,19.7,19.44,19.5,50400.0
2008-10-21 14:00:00,19.47,19.67,19.45,19.65,106600.0,19.47,19.67,19.45,19.65,106600.0
2008-10-21 14:30:00,19.67,20.05,19.58,20.0,304100.0,19.67,20.05,19.58,20.0,304100.0
2008-10-21 15:00:00,20.0,20.1,19.72,19.8,322600.0,20.0,20.1,19.72,19.8,322600.0
2008-10-21 15:30:00,19.78,19.96,19.6,19.74,300100.0,19.78,19.96,19.6,19.74,300100.0
2008-10-22 09:30:00,19.09,19.69,18.98,19.46,107700.0,19.09,19.69,18.98,19.46,107700.0
2008-10-22 10:00:00,19.46,19.53,19.14,19.14,155600.0,19.46,19.53,19.14,19.14,155600.0
2008-10-22 10:30:00,19.15,19.61,19.13,19.54,64300.0,19.15,19.61,19.13,19.54,64300.0
2008-10-22 11:00:00,19.51,19.69,19.45,19.54,99800.0,19.51,19.69,19.45,19.54,99800.0
2008-10-22 11:30:00,19.52,19.82,19.51,19.76,80600.0,19.52,19.82,19.51,19.76,80600.0
2008-10-22 12:00:00,19.77,20.25,19.66,20.11,134300.0,19.77,20.25,19.66,20.11,134300.0
2008-10-22 12:30:00,20.1,20.17,19.99,20.07,115200.0,20.1,20.17,19.99,20.07,115200.0
2008-10-22 13:00:00,20.08,20.17,19.83,19.89,148800.0,20.08,20.17,19.83,19.89,148800.0
2008-10-22 13:30:00,19.88,20.11,19.8,19.85,141500.0,19.88,20.11,19.8,19.85,141500.0
2008-10-22 14:00:00,19.85,19.95,19.55,19.64,164000.0,19.85,19.95,19.55,19.64,164000.0
2008-10-22 14:30:00,19.64,19.72,19.52,19.63,190100.0,19.64,19.72,19.52,19.63,190100.0
2008-10-22 15:00:00,19.62,19.68,19.29,19.33,229500.0,19.62,19.68,19.29,19.33,229500.0
2008-10-22 15:30:00,19.33,19.85,19.04,19.8,371700.0,19.33,19.85,19.04,19.8,371700.0
2008-10-23 09:30:00,22.7,22.8,21.34,21.83,1153900.0,22.7,22.8,21.34,21.83,1153900.0
2008-10-23 10:00:00,21.83,22.46,21.77,22.22,718000.0,21.83,22.46,21.77,22.22,718000.0
2008-10-23 10:30:00,22.22,22.29,21.89,22.2,568000.0,22.22,22.29,21.89,22.2,568000.0
2008-10-23 11:00:00,22.21,22.27,22.03,22.16,232500.0,22.21,22.27,22.03,22.16,232500.0
2008-10-23 11:30:00,22.16,22.36,22.15,22.3,254800.0,22.16,22.36,22.15,22.3,254800.0
2008-10-23 12:00:00,22.29,22.29,21.89,22.0,187700.0,22.29,22.29,21.89,22.0,187700.0
2008-10-23 12:30:00,22.0,22.05,21.73,21.74,281300.0,22.0,22.05,21.73,21.74,281300.0
2008-10-23 13:00:00,21.75,22.05,21.6,21.66,220500.0,21.75,22.05,21.6,21.66,220500.0
2008-10-23 13:30:00,21.63,21.77,20.93,21.0,662000.0,21.63,21.77,20.93,21.0,662000.0
2008-10-23 14:00:00,21.0,21.04,20.43,20.84,339700.0,21.0,21.04,20.43,20.84,339700.0
2008-10-23 14:30:00,20.85,21.42,20.76,21.04,424500.0,20.85,21.42,20.76,21.04,424500.0
2008-10-23 15:00:00,21.02,21.99,20.87,21.8,438000.0,21.02,21.99,20.87,21.8,438000.0
2008-10-23 15:30:00,21.8,22.24,21.42,21.75,533100.0,21.8,22.24,21.42,21.75,533100.0
2008-10-24 09:30:00,20.69,21.75,19.72,21.58,307100.0,20.69,21.75,19.72,21.58,307100.0
2008-10-24 10:00:00,21.62,22.63,21.02,22.56,375000.0,21.62,22.63,21.02,22.56,375000.0
2008-10-24 10:30:00,22.54,22.92,22.05,22.61,452600.0,22.54,22.92,22.05,22.61,452600.0
2008-10-24 11:00:00,22.59,22.87,22.46,22.68,248500.0,22.59,22.87,22.46,22.68,248500.0
2008-10-24 11:30:00,22.69,23.19,22.65,22.97,309200.0,22.69,23.19,22.65,22.97,309200.0
2008-10-24 12:00:00,22.97,22.97,22.3,22.31,177800.0,22.97,22.97,22.3,22.31,177800.0
2008-10-24 12:30:00,22.31,22.38,21.85,21.88,174000.0,22.31,22.38,21.85,21.88,174000.0
2008-10-24 13:00:00,21.9,22.43,21.9,22.25,152200.0,21.9,22.43,21.9,22.25,152200.0
2008-10-24 13:30:00,22.26,22.28,21.57,21.57,150200.0,22.26,22.28,21.57,21.57,150200.0
2008-10-24 14:00:00,21.57,21.87,21.47,21.78,168000.0,21.57,21.87,21.47,21.78,168000.0
2008-10-24 14:30:00,21.81,22.7,21.81,22.66,251700.0,21.81,22.7,21.81,22.66,251700.0
2008-10-24 15:00:00,22.66,22.91,21.99,22.2,329700.0,22.66,22.91,21.99,22.2,329700.0
2008-10-24 15:30:00,22.2,22.27,21.92,22.07,525600.0,22.2,22.27,21.92,22.07,525600.0
2008-10-27 09:30:00,21.48,22.82,21.31,22.53,211300.0,21.48,22.82,21.31,22.53,211300.0
2008-10-27 10:00:00,22.57,23.33,22.54,23.12,362300.0,22.57,23.33,22.54,23.12,362300.0
2008-10-27 10:30:00,23.14,23.92,22.84,23.74,231300.0,23.14,23.92,22.84,23.74,231300.0
2008-10-27 11:00:00,23.71,23.85,23.46,23.62,285800.0,23.71,23.85,23.46,23.62,285800.0
2008-10-27 11:30:00,23.63,23.63,23.16,23.31,208300.0,23.63,23.63,23.16,23.31,208300.0
2008-10-27 12:00:00,23.33,23.6,23.28,23.38,281700.0,23.33,23.6,23.28,23.38,281700.0
2008-10-27 12:30:00,23.38,23.8,23.21,23.72,284700.0,23.38,23.8,23.21,23.72,284700.0
2008-10-27 13:00:00,23.73,23.8,23.62,23.7,201800.0,23.73,23.8,23.62,23.7,201800.0
2008-10-27 13:30:00,23.7,23.99,23.59,23.78,299800.0,23.7,23.99,23.59,23.78,299800.0
2008-10-27 14:00:00,23.8,24.0,23.53,23.55,276600.0,23.8,24.0,23.53,23.55,276600.0
2008-10-27 14:30:00,23.56,23.59,22.7,23.05,407700.0,23.56,23.59,22.7,23.05,407700.0
2008-10-27 15:00:00,23.07,23.75,23.05,23.4,336200.0,23.07,23.75,23.05,23.4,336200.0
2008-10-27 15:30:00,23.4,23.43,22.7,22.91,459100.0,23.4,23.43,22.7,22.91,459100.0
2008-10-28 09:30:00,23.78,24.0,23.22,23.71,378000.0,23.78,24.0,23.22,23.71,378000.0
2008-10-28 10:00:00,23.7,23.97,23.58,23.63,263300.0,23.7,23.97,23.58,23.63,263300.0
2008-10-28 10:30:00,23.64,23.72,23.42,23.55,262500.0,23.64,23.72,23.42,23.55,262500.0
2008-10-28 11:00:00,23.54,23.81,23.39,23.46,203400.0,23.54,23.81,23.39,23.46,203400.0
2008-10-28 11:30:00,23.46,23.98,23.44,23.59,245400.0,23.46,23.98,23.44,23.59,245400.0
2008-10-28 12:00:00,23.58,23.71,23.4,23.62,184600.0,23.58,23.71,23.4,23.62,184600.0
2008-10-28 12:30:00,23.63,23.92,23.56,23.9,138200.0,23.63,23.92,23.56,23.9,138200.0
2008-10-28 13:00:00,23.9,24.05,23.66,23.79,167600.0,23.9,24.05,23.66,23.79,167600.0
2008-10-28 13:30:00,23.8,24.03,23.69,23.72,197400.0,23.8,24.03,23.69,23.72,197400.0
2008-10-28 14:00:00,23.72,24.19,23.62,24.08,210500.0,23.72,24.19,23.62,24.08,210500.0
2008-10-28 14:30:00,24.08,24.62,24.08,24.2,417000.0,24.08,24.62,24.08,24.2,417000.0
2008-10-28 15:00:00,24.23,24.65,23.9,24.5,444900.0,24.23,24.65,23.9,24.5,444900.0
2008-10-28 15:30:00,24.47,25.14,24.23,24.98,654800.0,24.47,25.14,24.23,24.98,654800.0
2008-10-29 09:30:00,25.13,25.31,24.73,25.18,440200.0,25.13,25.31,24.73,25.18,440200.0
2008-10-29 10:00:00,25.16,26.1,25.11,25.43,404900.0,25.16,26.1,25.11,25.43,404900.0
2008-10-29 10:30:00,25.41,25.54,25.04,25.04,214600.0,25.41,25.54,25.04,25.04,214600.0
2008-10-29 11:00:00,25.05,25.33,24.99,25.3,217900.0,25.05,25.33,24.99,25.3,217900.0
2008-10-29 11:30:00,25.31,25.45,25.16,25.34,215800.0,25.31,25.45,25.16,25.34,215800.0
2008-10-29 12:00:00,25.35,25.35,25.18,25.32,109000.0,25.35,25.35,25.18,25.32,109000.0
2008-10-29 12:30:00,25.32,25.45,25.11,25.11,191600.0,25.32,25.45,25.11,25.11,191600.0
2008-10-29 13:00:00,25.18,25.25,25.03,25.09,78100.0,25.18,25.25,25.03,25.09,78100.0
2008-10-29 13:30:00,25.1,25.25,24.96,24.96,126300.0,25.1,25.25,24.96,24.96,126300.0
2008-10-29 14:00:00,24.96,25.2,24.59,24.85,161000.0,24.96,25.2,24.59,24.85,161000.0
2008-10-29 14:30:00,24.91,25.37,24.54,25.34,135400.0,24.91,25.37,24.54,25.34,135400.0
2008-10-29 15:00:00,25.34,26.02,25.13,25.55,281000.0,25.34,26.02,25.13,25.55,281000.0
2008-10-29 15:30:00,25.53,25.7,24.84,24.84,431300.0,25.53,25.7,24.84,24.84,431300.0
2008-10-30 09:30:00,25.33,26.12,25.19,25.48,203100.0,25.33,26.12,25.19,25.48,203100.0
2008-10-30 10:00:00,25.48,25.76,25.21,25.5,171800.0,25.48,25.76,25.21,25.5,171800.0
2008-10-30 10:30:00,25.5,25.63,25.42,25.53,138200.0,25.5,25.63,25.42,25.53,138200.0
2008-10-30 11:00:00,25.52,25.87,25.16,25.16,156500.0,25.52,25.87,25.16,25.16,156500.0
2008-10-30 11:30:00,25.16,25.32,24.94,25.14,176000.0,25.16,25.32,24.94,25.14,176000.0
2008-10-30 12:00:00,25.14,25.29,24.95,25.0,133500.0,25.14,25.29,24.95,25.0,133500.0
2008-10-30 12:30:00,25.01,25.1,24.69,24.75,89800.0,25.01,25.1,24.69,24.75,89800.0
2008-10-30 13:00:00,24.74,25.0,24.72,24.83,75000.0,24.74,25.0,24.72,24.83,75000.0
2008-10-30 13:30:00,24.81,24.9,24.6,24.84,59300.0,24.81,24.9,24.6,24.84,59300.0
2008-10-30 14:00:00,24.84,25.02,24.77,24.94,92900.0,24.84,25.02,24.77,24.94,92900.0
2008-10-30 14:30:00,24.94,25.2,24.88,25.01,119400.0,24.94,25.2,24.88,25.01,119400.0
2008-10-30 15:00:00,25.0,25.14,24.73,25.01,136400.0,25.0,25.14,24.73,25.01,136400.0
2008-10-30 15:30:00,25.02,25.04,24.53,24.99,383500.0,25.02,25.04,24.53,24.99,383500.0
2008-10-31 09:30:00,24.74,24.92,24.42,24.77,197400.0,24.74,24.92,24.42,24.77,197400.0
2008-10-31 10:00:00,24.69,24.99,24.66,24.76,125700.0,24.69,24.99,24.66,24.76,125700.0
2008-10-31 10:30:00,24.72,24.98,24.58,24.62,119900.0,24.72,24.98,24.58,24.62,119900.0
2008-10-31 11:00:00,24.66,25.1,24.52,24.9,292300.0,24.66,25.1,24.52,24.9,292300.0
2008-10-31 11:30:00,24.92,24.92,24.68,24.74,177200.0,24.92,24.92,24.68,24.74,177200.0
2008-10-31 12:00:00,24.76,24.77,24.54,24.6,136600.0,24.76,24.77,24.54,24.6,136600.0
2008-10-31 12:30:00,24.6,24.66,24.29,24.63,166900.0,24.6,24.66,24.29,24.63,166900.0
2008-10-31 13:00:00,24.63,24.82,24.49,24.63,168600.0,24.63,24.82,24.49,24.63,168600.0
2008-10-31 13:30:00,24.64,24.95,24.59,24.92,195800.0,24.64,24.95,24.59,24.92,195800.0
2008-10-31 14:00:00,24.94,25.3,24.89,24.93,163400.0,24.94,25.3,24.89,24.93,163400.0
2008-10-31 14:30:00,24.95,25.14,24.84,25.05,110300.0,24.95,25.14,24.84,25.05,110300.0
2008-10-31 15:00:00,25.05,25.06,24.35,24.39,300000.0,25.05,25.06,24.35,24.39,300000.0
2008-10-31 15:30:00,24.39,24.82,24.21,24.82,485600.0,24.39,24.82,24.21,24.82,485600.0
2008-11-03 09:30:00,23.3,24.62,23.28,23.86,439000.0,23.3,24.62,23.28,23.86,439000.0
2008-11-03 10:00:00,23.85,24.06,23.37,23.68,278900.0,23.85,24.06,23.37,23.68,278900.0
2008-11-03 10:30:00,23.66,24.23,23.63,24.12,194500.0,23.66,24.23,23.63,24.12,194500.0
2008-11-03 11:00:00,24.13,24.3,24.06,24.12,187000.0,24.13,24.3,24.06,24.12,187000.0
2008-11-03 11:30:00,24.13,24.25,23.73,24.01,210600.0,24.13,24.25,23.73,24.01,210600.0
2008-11-03 12:00:00,24.03,24.12,23.82,24.12,91700.0,24.03,24.12,23.82,24.12,91700.0
2008-11-03 12:30:00,24.1,24.15,23.99,24.0,175700.0,24.1,24.15,23.99,24.0,175700.0
2008-11-03 13:00:00,24.0,24.02,23.69,23.93,121400.0,24.0,24.02,23.69,23.93,121400.0
2008-11-03 13:30:00,23.93,24.12,23.92,23.98,80000.0,23.93,24.12,23.92,23.98,80000.0
2008-11-03 14:00:00,23.98,23.99,23.8,23.9,95700.0,23.98,23.99,23.8,23.9,95700.0
2008-11-03 14:30:00,23.91,24.0,23.79,23.81,108200.0,23.91,24.0,23.79,23.81,108200.0
2008-11-03 15:00:00,23.83,24.05,23.79,24.04,167500.0,23.83,24.05,23.79,24.04,167500.0
2008-11-03 15:30:00,24.05,24.18,23.99,24.15,276700.0,24.05,24.18,23.99,24.15,276700.0
2008-11-04 09:30:00,24.49,24.75,23.89,23.95,220500.0,24.49,24.75,23.89,23.95,220500.0
2008-11-04 10:00:00,23.9,24.14,23.84,24.1,158300.0,23.9,24.14,23.84,24.1,158300.0
2008-11-04 10:30:00,24.1,24.28,24.02,24.25,204000.0,24.1,24.28,24.02,24.25,204000.0
2008-11-04 11:00:00,24.29,24.77,24.28,24.74,205300.0,24.29,24.77,24.28,24.74,205300.0
2008-11-04 11:30:00,24.73,25.21,24.58,25.11,223500.0,24.73,25.21,24.58,25.11,223500.0
2008-11-04 12:00:00,25.12,25.51,25.02,25.44,355600.0,25.12,25.51,25.02,25.44,355600.0
2008-11-04 12:30:00,25.43,25.78,25.35,25.73,273800.0,25.43,25.78,25.35,25.73,273800.0
2008-11-04 13:00:00,25.73,25.92,25.67,25.84,150500.0,25.73,25.92,25.67,25.84,150500.0
2008-11-04 13:30:00,25.84,25.91,25.68,25.89,216400.0,25.84,25.91,25.68,25.89,216400.0
2008-11-04 14:00:00,25.89,25.89,25.29,25.39,262500.0,25.89,25.89,25.29,25.39,262500.0
2008-11-04 14:30:00,25.39,25.41,24.99,25.0,182100.0,25.39,25.41,24.99,25.0,182100.0
2008-11-04 15:00:00,24.99,25.01,24.48,24.72,255800.0,24.99,25.01,24.48,24.72,255800.0
2008-11-04 15:30:00,24.72,25.04,24.58,24.75,456900.0,24.72,25.04,24.58,24.75,456900.0
2008-11-05 09:30:00,24.58,24.73,24.0,24.57,289700.0,24.58,24.73,24.0,24.57,289700.0
2008-11-05 10:00:00,24.58,24.72,24.09,24.22,218300.0,24.58,24.72,24.09,24.22,218300.0
2008-11-05 10:30:00,24.23,24.44,24.05,24.25,170700.0,24.23,24.44,24.05,24.25,170700.0
2008-11-05 11:00:00,24.25,24.28,24.04,24.04,76800.0,24.25,24.28,24.04,24.04,76800.0
2008-11-05 11:30:00,24.04,24.07,23.86,23.93,118900.0,24.04,24.07,23.86,23.93,118900.0
2008-11-05 12:00:00,23.94,24.05,23.41,23.46,178100.0,23.94,24.05,23.41,23.46,178100.0
2008-11-05 12:30:00,23.44,23.52,23.26,23.47,174300.0,23.44,23.52,23.26,23.47,174300.0
2008-11-05 13:00:00,23.47,23.65,23.44,23.62,78400.0,23.47,23.65,23.44,23.62,78400.0
2008-11-05 13:30:00,23.62,23.66,23.44,23.47,90800.0,23.62,23.66,23.44,23.47,90800.0
2008-11-05 14:00:00,23.48,23.53,23.2,23.23,94300.0,23.48,23.53,23.2,23.23,94300.0
2008-11-05 14:30:00,23.19,23.42,23.19,23.34,155000.0,23.19,23.42,23.19,23.34,155000.0
2008-11-05 15:00:00,23.34,23.43,23.01,23.17,176500.0,23.34,23.43,23.01,23.17,176500.0
2008-11-05 15:30:00,23.17,23.48,23.01,23.18,477600.0,23.17,23.48,23.01,23.18,477600.0
2008-11-06 09:30:00,22.22,23.12,22.22,22.41,336700.0,22.22,23.12,22.22,22.41,336700.0
2008-11-06 10:00:00,22.41,23.01,22.22,22.87,205500.0,22.41,23.01,22.22,22.87,205500.0
2008-11-06 10:30:00,22.87,22.9,22.36,22.73,126100.0,22.87,22.9,22.36,22.73,126100.0
2008-11-06 11:00:00,22.73,22.94,22.63,22.89,171200.0,22.73,22.94,22.63,22.89,171200.0
2008-11-06 11:30:00,22.88,23.01,22.68,22.87,143700.0,22.88,23.01,22.68,22.87,143700.0
2008-11-06 12:00:00,22.88,22.9,22.59,22.61,92500.0,22.88,22.9,22.59,22.61,92500.0
2008-11-06 12:30:00,22.63,22.64,22.42,22.56,79900.0,22.63,22.64,22.42,22.56,79900.0
2008-11-06 13:00:00,22.59,22.75,22.51,22.66,46600.0,22.59,22.75,22.51,22.66,46600.0
2008-11-06 13:30:00,22.7,22.7,22.34,22.6,101600.0,22.7,22.7,22.34,22.6,101600.0
2008-11-06 14:00:00,22.59,22.75,22.55,22.69,107400.0,22.59,22.75,22.55,22.69,107400.0
2008-11-06 14:30:00,22.69,23.08,22.66,22.94,148700.0,22.69,23.08,22.66,22.94,148700.0
2008-11-06 15:00:00,22.95,22.99,22.59,22.63,149900.0,22.95,22.99,22.59,22.63,149900.0
2008-11-06 15:30:00,22.62,22.8,22.51,22.57,213400.0,22.62,22.8,22.51,22.57,213400.0
2008-11-07 09:30:00,22.94,23.09,22.52,22.99,72400.0,22.94,23.09,22.52,22.99,72400.0
2008-11-07 10:00:00,22.99,23.51,22.99,23.46,131000.0,22.99,23.51,22.99,23.46,131000.0
2008-11-07 10:30:00,23.46,23.8,23.37,23.69,180200.0,23.46,23.8,23.37,23.69,180200.0
2008-11-07 11:00:00,23.67,23.69,23.34,23.36,105500.0,23.67,23.69,23.34,23.36,105500.0
2008-11-07 11:30:00,23.36,23.7,23.34,23.5,99800.0,23.36,23.7,23.34,23.5,99800.0
2008-11-07 12:00:00,23.5,23.6,23.46,23.49,134400.0,23.5,23.6,23.46,23.49,134400.0
2008-11-07 12:30:00,23.5,23.51,23.43,23.49,102700.0,23.5,23.51,23.43,23.49,102700.0
2008-11-07 13:00:00,23.49,23.59,23.35,23.45,113100.0,23.49,23.59,23.35,23.45,113100.0
2008-11-07 13:30:00,23.47,23.53,23.39,23.49,63600.0,23.47,23.53,23.39,23.49,63600.0
2008-11-07 14:00:00,23.49,23.56,23.4,23.53,97100.0,23.49,23.56,23.4,23.53,97100.0
2008-11-07 14:30:00,23.53,23.79,23.36,23.36,93900.0,23.53,23.79,23.36,23.36,93900.0
2008-11-07 15:00:00,23.38,23.57,23.24,23.4,123700.0,23.38,23.57,23.24,23.4,123700.0
2008-11-07 15:30:00,23.4,23.76,23.37,23.76,179100.0,23.4,23.76,23.37,23.76,179100.0
2008-11-10 09:30:00,24.49,24.52,23.39,23.7,83100.0,24.49,24.52,23.39,23.7,83100.0
2008-11-10 10:00:00,23.71,23.85,23.53,23.64,80200.0,23.71,23.85,23.53,23.64,80200.0
2008-11-10 10:30:00,23.65,23.66,23.5,23.52,33400.0,23.65,23.66,23.5,23.52,33400.0
2008-11-10 11:00:00,23.52,23.52,23.0,23.05,105600.0,23.52,23.52,23.0,23.05,105600.0
2008-11-10 11:30:00,23.05,23.08,22.52,22.56,116200.0,23.05,23.08,22.52,22.56,116200.0
2008-11-10 12:00:00,22.6,23.1,22.51,22.84,329700.0,22.6,23.1,22.51,22.84,329700.0
2008-11-10 12:30:00,22.81,22.87,22.63,22.84,95100.0,22.81,22.87,22.63,22.84,95100.0
2008-11-10 13:00:00,22.84,23.16,22.75,23.12,144100.0,22.84,23.16,22.75,23.12,144100.0
2008-11-10 13:30:00,23.11,23.26,22.88,23.2,94500.0,23.11,23.26,22.88,23.2,94500.0
2008-11-10 14:00:00,23.17,23.21,22.78,22.8,55900.0,23.17,23.21,22.78,22.8,55900.0
2008-11-10 14:30:00,22.82,22.86,22.58,22.64,103800.0,22.82,22.86,22.58,22.64,103800.0
2008-11-10 15:00:00,22.63,22.64,22.4,22.49,238100.0,22.63,22.64,22.4,22.49,238100.0
2008-11-10 15:30:00,22.45,22.6,22.07,22.15,628200.0,22.45,22.6,22.07,22.15,628200.0
2008-11-11 09:30:00,22.03,23.01,21.5,21.91,228500.0,22.03,23.01,21.5,21.91,228500.0
2008-11-11 10:00:00,21.91,22.31,21.67,22.27,120500.0,21.91,22.31,21.67,22.27,120500.0
2008-11-11 10:30:00,22.25,22.32,22.11,22.21,200000.0,22.25,22.32,22.11,22.21,200000.0
2008-11-11 11:00:00,22.19,22.35,22.14,22.19,148700.0,22.19,22.35,22.14,22.19,148700.0
2008-11-11 11:30:00,22.18,22.25,22.03,22.15,124700.0,22.18,22.25,22.03,22.15,124700.0
2008-11-11 12:00:00,22.13,22.19,22.05,22.06,104500.0,22.13,22.19,22.05,22.06,104500.0
2008-11-11 12:30:00,22.06,22.26,22.02,22.26,105500.0,22.06,22.26,22.02,22.26,105500.0
2008-11-11 13:00:00,22.26,22.47,22.26,22.42,102400.0,22.26,22.47,22.26,22.42,102400.0
2008-11-11 13:30:00,22.43,22.74,22.33,22.7,247500.0,22.43,22.74,22.33,22.7,247500.0
2008-11-11 14:00:00,22.7,23.22,22.52,23.21,252400.0,22.7,23.22,22.52,23.21,252400.0
2008-11-11 14:30:00,23.21,23.31,22.56,22.57,213200.0,23.21,23.31,22.56,22.57,213200.0
2008-11-11 15:00:00,22.59,22.95,22.54,22.89,175600.0,22.59,22.95,22.54,22.89,175600.0
2008-11-11 15:30:00,22.89,22.89,22.44,22.71,358900.0,22.89,22.89,22.44,22.71,358900.0
2008-11-12 09:30:00,22.09,23.0,21.86,22.09,104500.0,22.09,23.0,21.86,22.09,104500.0
2008-11-12 10:00:00,22.08,22.18,21.83,21.85,109600.0,22.08,22.18,21.83,21.85,109600.0
2008-11-12 10:30:00,21.85,22.0,21.6,21.75,164800.0,21.85,22.0,21.6,21.75,164800.0
2008-11-12 11:00:00,21.72,21.86,21.59,21.74,104400.0,21.72,21.86,21.59,21.74,104400.0
2008-11-12 11:30:00,21.74,21.77,21.61,21.66,117300.0,21.74,21.77,21.61,21.66,117300.0
2008-11-12 12:00:00,21.68,21.74,21.64,21.7,103100.0,21.68,21.74,21.64,21.7,103100.0
2008-11-12 12:30:00,21.71,21.83,21.65,21.82,121100.0,21.71,21.83,21.65,21.82,121100.0
2008-11-12 13:00:00,21.82,21.85,21.7,21.81,55500.0,21.82,21.85,21.7,21.81,55500.0
2008-11-12 13:30:00,21.81,21.86,21.5,21.53,104500.0,21.81,21.86,21.5,21.53,104500.0
2008-11-12 14:00:00,21.54,21.56,21.28,21.5,123300.0,21.54,21.56,21.28,21.5,123300.0
2008-11-12 14:30:00,21.52,21.65,21.43,21.45,83400.0,21.52,21.65,21.43,21.45,83400.0
2008-11-12 15:00:00,21.45,21.58,21.37,21.53,168500.0,21.45,21.58,21.37,21.53,168500.0
2008-11-12 15:30:00,21.55,21.75,21.42,21.44,269100.0,21.55,21.75,21.42,21.44,269100.0
2008-11-13 09:30:00,21.45,21.7,20.45,20.45,187200.0,21.45,21.7,20.45,20.45,187200.0
2008-11-13 10:00:00,20.46,21.12,20.35,21.06,199900.0,20.46,21.12,20.35,21.06,199900.0
2008-11-13 10:30:00,21.08,21.17,20.97,21.01,178700.0,21.08,21.17,20.97,21.01,178700.0
2008-11-13 11:00:00,21.01,21.16,20.85,21.16,164600.0,21.01,21.16,20.85,21.16,164600.0
2008-11-13 11:30:00,21.17,21.26,20.98,21.09,183600.0,21.17,21.26,20.98,21.09,183600.0
2008-11-13 12:00:00,21.08,21.2,20.75,20.76,380700.0,21.08,21.2,20.75,20.76,380700.0
2008-11-13 12:30:00,20.78,20.9,20.46,20.46,150200.0,20.78,20.9,20.46,20.46,150200.0
2008-11-13 13:00:00,20.45,20.92,20.36,20.92,170600.0,20.45,20.92,20.36,20.92,170600.0
2008-11-13 13:30:00,20.94,21.16,20.72,20.91,318600.0,20.94,21.16,20.72,20.91,318600.0
2008-11-13 14:00:00,20.91,21.61,20.86,21.55,233500.0,20.91,21.61,20.86,21.55,233500.0
2008-11-13 14:30:00,21.57,22.0,21.35,21.74,272700.0,21.57,22.0,21.35,21.74,272700.0
2008-11-13 15:00:00,21.76,21.83,21.15,21.77,165500.0,21.76,21.83,21.15,21.77,165500.0
2008-11-13 15:30:00,21.79,22.73,21.68,22.13,468800.0,21.79,22.73,21.68,22.13,468800.0
2008-11-14 09:30:00,21.49,22.48,21.25,22.24,134000.0,21.49,22.48,21.25,22.24,134000.0
2008-11-14 10:00:00,22.25,22.35,21.83,22.14,134100.0,22.25,22.35,21.83,22.14,134100.0
2008-11-14 10:30:00,22.14,22.32,21.84,22.16,155300.0,22.14,22.32,21.84,22.16,155300.0
2008-11-14 11:00:00,22.15,22.53,21.96,22.33,173100.0,22.15,22.53,21.96,22.33,173100.0
2008-11-14 11:30:00,22.33,22.33,21.89,22.0,172900.0,22.33,22.33,21.89,22.0,172900.0
2008-11-14 12:00:00,22.01,22.06,21.67,22.05,120600.0,22.01,22.06,21.67,22.05,120600.0
2008-11-14 12:30:00,22.06,22.47,21.96,22.45,139100.0,22.06,22.47,21.96,22.45,139100.0
2008-11-14 13:00:00,22.42,22.49,22.1,22.48,83300.0,22.42,22.49,22.1,22.48,83300.0
2008-11-14 13:30:00,22.45,22.87,22.43,22.74,169000.0,22.45,22.87,22.43,22.74,169000.0
2008-11-14 14:00:00,22.74,23.16,22.66,22.78,170800.0,22.74,23.16,22.66,22.78,170800.0
2008-11-14 14:30:00,22.81,23.2,22.66,23.19,157900.0,22.81,23.2,22.66,23.19,157900.0
2008-11-14 15:00:00,23.19,23.31,22.9,23.06,282900.0,23.19,23.31,22.9,23.06,282900.0
2008-11-14 15:30:00,23.03,23.03,22.46,22.49,509000.0,23.03,23.03,22.46,22.49,509000.0
2008-11-17 09:30:00,21.69,23.14,21.64,23.07,190900.0,21.69,23.14,21.64,23.07,190900.0
2008-11-17 10:00:00,23.07,23.09,22.58,22.71,175400.0,23.07,23.09,22.58,22.71,175400.0
2008-11-17 10:30:00,22.71,23.06,22.61,22.64,145100.0,22.71,23.06,22.61,22.64,145100.0
2008-11-17 11:00:00,22.64,22.81,22.33,22.43,174800.0,22.64,22.81,22.33,22.43,174800.0
2008-11-17 11:30:00,22.41,22.87,22.4,22.84,102000.0,22.41,22.87,22.4,22.84,102000.0
2008-11-17 12:00:00,22.83,23.27,22.75,23.23,250900.0,22.83,23.27,22.75,23.23,250900.0
2008-11-17 12:30:00,23.23,23.46,23.05,23.26,115300.0,23.23,23.46,23.05,23.26,115300.0
2008-11-17 13:00:00,23.27,23.32,22.98,23.1,98400.0,23.27,23.32,22.98,23.1,98400.0
2008-11-17 13:30:00,23.11,23.19,22.86,22.86,119300.0,23.11,23.19,22.86,22.86,119300.0
2008-11-17 14:00:00,22.87,22.92,22.62,22.71,107400.0,22.87,22.92,22.62,22.71,107400.0
2008-11-17 14:30:00,22.74,23.02,22.59,22.87,90600.0,22.74,23.02,22.59,22.87,90600.0
2008-11-17 15:00:00,22.87,23.03,22.71,22.98,112000.0,22.87,23.03,22.71,22.98,112000.0
2008-11-17 15:30:00,22.98,23.06,22.36,22.36,270800.0,22.98,23.06,22.36,22.36,270800.0
2008-11-18 09:30:00,22.5,23.11,22.28,22.36,181200.0,22.5,23.11,22.28,22.36,181200.0
2008-11-18 10:00:00,22.38,22.61,21.91,22.61,139100.0,22.38,22.61,21.91,22.61,139100.0
2008-11-18 10:30:00,22.64,22.64,22.41,22.45,65300.0,22.64,22.64,22.41,22.45,65300.0
2008-11-18 11:00:00,22.45,22.46,22.27,22.43,52200.0,22.45,22.46,22.27,22.43,52200.0
2008-11-18 11:30:00,22.43,22.7,22.36,22.53,77500.0,22.43,22.7,22.36,22.53,77500.0
2008-11-18 12:00:00,22.59,22.59,22.3,22.45,74300.0,22.59,22.59,22.3,22.45,74300.0
2008-11-18 12:30:00,22.44,22.44,22.05,22.15,88600.0,22.44,22.44,22.05,22.15,88600.0
2008-11-18 13:00:00,22.13,22.26,22.0,22.26,58300.0,22.13,22.26,22.0,22.26,58300.0
2008-11-18 13:30:00,22.26,22.26,21.79,22.05,86400.0,22.26,22.26,21.79,22.05,86400.0
2008-11-18 14:00:00,22.07,22.4,21.98,22.32,123600.0,22.07,22.4,21.98,22.32,123600.0
2008-11-18 14:30:00,22.28,22.31,21.6,21.69,305600.0,22.28,22.31,21.6,21.69,305600.0
2008-11-18 15:00:00,21.7,21.75,21.44,21.6,483900.0,21.7,21.75,21.44,21.6,483900.0
2008-11-18 15:30:00,21.6,22.23,21.45,22.11,439500.0,21.6,22.23,21.45,22.11,439500.0
2008-11-19 09:30:00,22.32,22.41,21.62,22.1,138500.0,22.32,22.41,21.62,22.1,138500.0
2008-11-19 10:00:00,22.08,22.35,21.97,22.12,97600.0,22.08,22.35,21.97,22.12,97600.0
2008-11-19 10:30:00,22.12,22.13,21.54,21.58,71800.0,22.12,22.13,21.54,21.58,71800.0
2008-11-19 11:00:00,21.58,21.7,21.35,21.36,95200.0,21.58,21.7,21.35,21.36,95200.0
2008-11-19 11:30:00,21.37,21.54,21.32,21.41,65600.0,21.37,21.54,21.32,21.41,65600.0
2008-11-19 12:00:00,21.39,21.44,21.1,21.22,172700.0,21.39,21.44,21.1,21.22,172700.0
2008-11-19 12:30:00,21.23,21.35,21.18,21.21,71500.0,21.23,21.35,21.18,21.21,71500.0
2008-11-19 13:00:00,21.2,21.27,21.1,21.12,118900.0,21.2,21.27,21.1,21.12,118900.0
2008-11-19 13:30:00,21.12,21.34,21.09,21.29,84400.0,21.12,21.34,21.09,21.29,84400.0
2008-11-19 14:00:00,21.29,21.52,21.13,21.38,159600.0,21.29,21.52,21.13,21.38,159600.0
2008-11-19 14:30:00,21.36,21.79,21.36,21.7,212900.0,21.36,21.79,21.36,21.7,212900.0
2008-11-19 15:00:00,21.71,21.93,21.57,21.73,287400.0,21.71,21.93,21.57,21.73,287400.0
2008-11-19 15:30:00,21.74,21.85,21.34,21.37,319300.0,21.74,21.85,21.34,21.37,319300.0
2008-11-20 09:30:00,21.3,21.93,20.85,21.39,270600.0,21.3,21.93,20.85,21.39,270600.0
2008-11-20 10:00:00,21.4,21.77,21.16,21.77,169500.0,21.4,21.77,21.16,21.77,169500.0
2008-11-20 10:30:00,21.78,22.35,21.65,22.17,207200.0,21.78,22.35,21.65,22.17,207200.0
2008-11-20 11:00:00,22.18,22.87,22.16,22.19,350500.0,22.18,22.87,22.16,22.19,350500.0
2008-11-20 11:30:00,22.19,22.3,21.93,21.97,244400.0,22.19,22.3,21.93,21.97,244400.0
2008-11-20 12:00:00,21.96,22.19,21.68,22.19,305500.0,21.96,22.19,21.68,22.19,305500.0
2008-11-20 12:30:00,22.17,22.3,21.93,21.97,156600.0,22.17,22.3,21.93,21.97,156600.0
2008-11-20 13:00:00,21.97,22.02,21.67,21.86,89400.0,21.97,22.02,21.67,21.86,89400.0
2008-11-20 13:30:00,21.83,22.0,21.73,21.82,162900.0,21.83,22.0,21.73,21.82,162900.0
2008-11-20 14:00:00,21.82,21.94,21.52,21.52,139400.0,21.82,21.94,21.52,21.52,139400.0
2008-11-20 14:30:00,21.55,21.67,21.33,21.45,144700.0,21.55,21.67,21.33,21.45,144700.0
2008-11-20 15:00:00,21.43,21.59,21.14,21.24,344100.0,21.43,21.59,21.14,21.24,344100.0
2008-11-20 15:30:00,21.17,21.42,20.76,20.78,312600.0,21.17,21.42,20.76,20.78,312600.0
2008-11-21 09:30:00,21.5,22.09,20.6,20.64,285900.0,21.5,22.09,20.6,20.64,285900.0
2008-11-21 10:00:00,20.66,21.0,20.51,20.78,150200.0,20.66,21.0,20.51,20.78,150200.0
2008-11-21 10:30:00,20.76,21.0,20.65,20.75,184100.0,20.76,21.0,20.65,20.75,184100.0
2008-11-21 11:00:00,20.75,21.1,20.47,21.07,135000.0,20.75,21.1,20.47,21.07,135000.0
2008-11-21 11:30:00,21.06,21.23,21.06,21.16,149400.0,21.06,21.23,21.06,21.16,149400.0
2008-11-21 12:00:00,21.18,21.24,20.98,21.09,135600.0,21.18,21.24,20.98,21.09,135600.0
2008-11-21 12:30:00,21.11,21.24,20.98,21.01,104500.0,21.11,21.24,20.98,21.01,104500.0
2008-11-21 13:00:00,21.01,21.26,20.93,20.94,119400.0,21.01,21.26,20.93,20.94,119400.0
2008-11-21 13:30:00,20.94,21.05,20.74,20.86,113400.0,20.94,21.05,20.74,20.86,113400.0
2008-11-21 14:00:00,20.86,21.29,20.79,21.08,109900.0,20.86,21.29,20.79,21.08,109900.0
2008-11-21 14:30:00,21.08,21.19,20.75,20.96,111300.0,21.08,21.19,20.75,20.96,111300.0
2008-11-21 15:00:00,20.97,21.61,20.95,21.48,233900.0,20.97,21.61,20.95,21.48,233900.0
2008-11-21 15:30:00,21.46,22.35,21.38,22.34,467400.0,21.46,22.35,21.38,22.34,467400.0
2008-11-24 09:30:00,22.33,23.0,22.25,22.52,184900.0,22.33,23.0,22.25,22.52,184900.0
2008-11-24 10:00:00,22.53,23.14,20.26,23.09,144200.0,22.53,23.14,20.26,23.09,144200.0
2008-11-24 10:30:00,23.12,23.39,22.95,23.39,151300.0,23.12,23.39,22.95,23.39,151300.0
2008-11-24 11:00:00,23.39,23.75,23.34,23.68,266500.0,23.39,23.75,23.34,23.68,266500.0
2008-11-24 11:30:00,23.68,23.85,23.51,23.58,267500.0,23.68,23.85,23.51,23.58,267500.0
2008-11-24 12:00:00,23.56,23.74,22.94,22.99,307600.0,23.56,23.74,22.94,22.99,307600.0
2008-11-24 12:30:00,22.98,23.53,22.98,23.42,88100.0,22.98,23.53,22.98,23.42,88100.0
2008-11-24 13:00:00,23.44,23.45,23.1,23.15,133100.0,23.44,23.45,23.1,23.15,133100.0
2008-11-24 13:30:00,23.15,23.18,22.98,23.18,110800.0,23.15,23.18,22.98,23.18,110800.0
2008-11-24 14:00:00,23.21,23.22,22.99,23.1,125900.0,23.21,23.22,22.99,23.1,125900.0
2008-11-24 14:30:00,23.09,23.23,22.99,23.08,152200.0,23.09,23.23,22.99,23.08,152200.0
2008-11-24 15:00:00,23.08,23.65,23.03,23.62,217900.0,23.08,23.65,23.03,23.62,217900.0
2008-11-24 15:30:00,23.65,23.82,23.3,23.56,403500.0,23.65,23.82,23.3,23.56,403500.0
2008-11-25 09:30:00,23.93,24.0,23.38,23.44,169200.0,23.93,24.0,23.38,23.44,169200.0
2008-11-25 10:00:00,23.44,23.51,22.97,23.06,119400.0,23.44,23.51,22.97,23.06,119400.0
2008-11-25 10:30:00,23.1,23.1,22.73,22.87,155400.0,23.1,23.1,22.73,22.87,155400.0
2008-11-25 11:00:00,22.85,22.98,22.58,22.75,145100.0,22.85,22.98,22.58,22.75,145100.0
2008-11-25 11:30:00,22.75,23.0,22.7,22.79,221400.0,22.75,23.0,22.7,22.79,221400.0
2008-11-25 12:00:00,22.79,23.0,22.75,22.99,65000.0,22.79,23.0,22.75,22.99,65000.0
2008-11-25 12:30:00,22.98,23.06,22.82,22.92,158700.0,22.98,23.06,22.82,22.92,158700.0
2008-11-25 13:00:00,22.93,23.16,22.88,23.15,78100.0,22.93,23.16,22.88,23.15,78100.0
2008-11-25 13:30:00,23.15,23.28,23.14,23.19,95300.0,23.15,23.28,23.14,23.19,95300.0
2008-11-25 14:00:00,23.19,23.3,23.13,23.18,125800.0,23.19,23.3,23.13,23.18,125800.0
2008-11-25 14:30:00,23.18,23.86,23.17,23.67,322600.0,23.18,23.86,23.17,23.67,322600.0
2008-11-25 15:00:00,23.69,23.89,23.5,23.83,347500.0,23.69,23.89,23.5,23.83,347500.0
2008-11-25 15:30:00,23.84,24.25,23.75,24.07,470100.0,23.84,24.25,23.75,24.07,470100.0
2008-11-26 09:30:00,24.27,24.29,23.23,23.95,256400.0,24.27,24.29,23.23,23.95,256400.0
2008-11-26 10:00:00,23.95,24.37,23.86,24.3,314500.0,23.95,24.37,23.86,24.3,314500.0
2008-11-26 10:30:00,24.32,24.53,24.27,24.39,131700.0,24.32,24.53,24.27,24.39,131700.0
2008-11-26 11:00:00,24.42,25.0,24.38,24.85,118900.0,24.42,25.0,24.38,24.85,118900.0
2008-11-26 11:30:00,24.88,25.14,24.84,24.89,140800.0,24.88,25.14,24.84,24.89,140800.0
2008-11-26 12:00:00,24.88,25.0,24.79,24.99,113800.0,24.88,25.0,24.79,24.99,113800.0
2008-11-26 12:30:00,24.98,25.14,24.96,25.14,180900.0,24.98,25.14,24.96,25.14,180900.0
2008-11-26 13:00:00,25.14,25.25,24.94,25.05,119100.0,25.14,25.25,24.94,25.05,119100.0
2008-11-26 13:30:00,25.07,25.19,24.97,25.0,177900.0,25.07,25.19,24.97,25.0,177900.0
2008-11-26 14:00:00,25.01,25.25,24.89,25.19,194400.0,25.01,25.25,24.89,25.19,194400.0
2008-11-26 14:30:00,25.21,25.65,25.0,25.64,154500.0,25.21,25.65,25.0,25.64,154500.0
2008-11-26 15:00:00,25.65,25.72,25.52,25.59,212200.0,25.65,25.72,25.52,25.59,212200.0
2008-11-26 15:30:00,25.59,25.66,25.44,25.55,334900.0,25.59,25.66,25.44,25.55,334900.0
2008-11-28 09:30:00,25.06,25.7,24.96,24.97,253100.0,25.06,25.7,24.96,24.97,253100.0
2008-11-28 10:00:00,24.96,25.16,24.86,24.94,146300.0,24.96,25.16,24.86,24.94,146300.0
2008-11-28 10:30:00,24.9,25.0,24.85,24.94,77200.0,24.9,25.0,24.85,24.94,77200.0
2008-11-28 11:00:00,24.95,25.0,24.83,24.88,135400.0,24.95,25.0,24.83,24.88,135400.0
2008-11-28 11:30:00,24.87,24.9,24.8,24.88,92200.0,24.87,24.9,24.8,24.88,92200.0
2008-11-28 12:00:00,24.86,24.9,24.83,24.83,63500.0,24.86,24.9,24.83,24.83,63500.0
2008-11-28 12:30:00,24.83,24.94,24.8,24.9,203600.0,24.83,24.94,24.8,24.9,203600.0
2008-12-01 09:30:00,24.16,24.82,22.78,23.17,507500.0,24.16,24.82,22.78,23.17,507500.0
2008-12-01 10:00:00,23.18,23.41,23.17,23.32,293300.0,23.18,23.41,23.17,23.32,293300.0
2008-12-01 10:30:00,23.31,23.47,23.25,23.43,240000.0,23.31,23.47,23.25,23.43,240000.0
2008-12-01 11:00:00,23.42,23.64,23.07,23.12,319600.0,23.42,23.64,23.07,23.12,319600.0
2008-12-01 11:30:00,23.1,23.44,23.08,23.22,189300.0,23.1,23.44,23.08,23.22,189300.0
2008-12-01 12:00:00,23.23,23.24,23.02,23.03,138500.0,23.23,23.24,23.02,23.03,138500.0
2008-12-01 12:30:00,23.05,23.12,23.0,23.02,133200.0,23.05,23.12,23.0,23.02,133200.0
2008-12-01 13:00:00,23.02,23.1,22.99,23.07,102000.0,23.02,23.1,22.99,23.07,102000.0
2008-12-01 13:30:00,23.07,23.2,23.01,23.15,146700.0,23.07,23.2,23.01,23.15,146700.0
2008-12-01 14:00:00,23.15,23.18,22.9,23.01,179900.0,23.15,23.18,22.9,23.01,179900.0
2008-12-01 14:30:00,23.01,23.35,22.97,23.18,136300.0,23.01,23.35,22.97,23.18,136300.0
2008-12-01 15:00:00,23.14,23.25,23.01,23.14,202200.0,23.14,23.25,23.01,23.14,202200.0
2008-12-01 15:30:00,23.14,23.19,22.44,22.5,491600.0,23.14,23.19,22.44,22.5,491600.0
2008-12-02 09:30:00,22.96,23.32,22.52,22.65,185800.0,22.96,23.32,22.52,22.65,185800.0
2008-12-02 10:00:00,22.65,23.14,22.58,23.02,205600.0,22.65,23.14,22.58,23.02,205600.0
2008-12-02 10:30:00,23.01,23.06,22.82,22.98,101900.0,23.01,23.06,22.82,22.98,101900.0
2008-12-02 11:00:00,22.99,23.01,22.76,22.76,82100.0,22.99,23.01,22.76,22.76,82100.0
2008-12-02 11:30:00,22.78,23.03,22.63,22.66,188300.0,22.78,23.03,22.63,22.66,188300.0
2008-12-02 12:00:00,22.66,23.0,22.66,22.98,96200.0,22.66,23.0,22.66,22.98,96200.0
2008-12-02 12:30:00,22.98,23.1,22.94,22.98,150600.0,22.98,23.1,22.94,22.98,150600.0
2008-12-02 13:00:00,22.97,23.01,22.79,22.82,76300.0,22.97,23.01,22.79,22.82,76300.0
2008-12-02 13:30:00,22.82,22.82,22.44,22.5,85200.0,22.82,22.82,22.44,22.5,85200.0
2008-12-02 14:00:00,22.47,22.51,22.08,22.1,97400.0,22.47,22.51,22.08,22.1,97400.0
2008-12-02 14:30:00,22.09,22.59,22.02,22.57,149200.0,22.09,22.59,22.02,22.57,149200.0
2008-12-02 15:00:00,22.59,22.88,22.21,22.76,129500.0,22.59,22.88,22.21,22.76,129500.0
2008-12-02 15:30:00,22.75,22.91,22.47,22.9,229600.0,22.75,22.91,22.47,22.9,229600.0
2008-12-03 09:30:00,22.94,22.94,22.16,22.65,175300.0,22.94,22.94,22.16,22.65,175300.0
2008-12-03 10:00:00,22.65,22.97,22.6,22.69,224400.0,22.65,22.97,22.6,22.69,224400.0
2008-12-03 10:30:00,22.69,23.22,22.69,23.14,175500.0,22.69,23.22,22.69,23.14,175500.0
2008-12-03 11:00:00,23.17,23.37,23.01,23.01,193400.0,23.17,23.37,23.01,23.01,193400.0
2008-12-03 11:30:00,23.03,23.25,23.03,23.18,83500.0,23.03,23.25,23.03,23.18,83500.0
2008-12-03 12:00:00,23.2,23.43,22.96,23.3,141000.0,23.2,23.43,22.96,23.3,141000.0
2008-12-03 12:30:00,23.28,23.64,23.28,23.45,164200.0,23.28,23.64,23.28,23.45,164200.0
2008-12-03 13:00:00,23.45,23.47,23.1,23.2,60700.0,23.45,23.47,23.1,23.2,60700.0
2008-12-03 13:30:00,23.18,23.29,22.96,23.19,184600.0,23.18,23.29,22.96,23.19,184600.0
2008-12-03 14:00:00,23.19,23.63,23.06,23.51,148200.0,23.19,23.63,23.06,23.51,148200.0
2008-12-03 14:30:00,23.53,23.88,23.46,23.49,151300.0,23.53,23.88,23.46,23.49,151300.0
2008-12-03 15:00:00,23.48,23.7,23.3,23.56,195800.0,23.48,23.7,23.3,23.56,195800.0
2008-12-03 15:30:00,23.58,23.88,23.46,23.76,409200.0,23.58,23.88,23.46,23.76,409200.0
2008-12-04 09:30:00,22.55,23.15,22.32,22.94,384200.0,22.55,23.15,22.32,22.94,384200.0
2008-12-04 10:00:00,22.9,23.26,22.8,23.14,285400.0,22.9,23.26,22.8,23.14,285400.0
2008-12-04 10:30:00,23.17,23.5,23.12,23.34,266900.0,23.17,23.5,23.12,23.34,266900.0
2008-12-04 11:00:00,23.35,23.36,23.01,23.01,252800.0,23.35,23.36,23.01,23.01,252800.0
2008-12-04 11:30:00,23.0,23.01,22.63,22.67,123900.0,23.0,23.01,22.63,22.67,123900.0
2008-12-04 12:00:00,22.7,22.75,22.6,22.7,98800.0,22.7,22.75,22.6,22.7,98800.0
2008-12-04 12:30:00,22.68,22.87,22.62,22.76,46300.0,22.68,22.87,22.62,22.76,46300.0
2008-12-04 13:00:00,22.76,22.81,22.53,22.53,42200.0,22.76,22.81,22.53,22.53,42200.0
2008-12-04 13:30:00,22.54,22.82,22.47,22.7,68600.0,22.54,22.82,22.47,22.7,68600.0
2008-12-04 14:00:00,22.71,22.9,22.68,22.77,110300.0,22.71,22.9,22.68,22.77,110300.0
2008-12-04 14:30:00,22.76,22.85,22.54,22.54,52000.0,22.76,22.85,22.54,22.54,52000.0
2008-12-04 15:00:00,22.53,22.54,21.93,21.94,196900.0,22.53,22.54,21.93,21.94,196900.0
2008-12-04 15:30:00,21.93,22.46,21.76,22.29,282300.0,21.93,22.46,21.76,22.29,282300.0
2008-12-05 09:30:00,22.11,22.98,21.81,21.93,196000.0,22.11,22.98,21.81,21.93,196000.0
2008-12-05 10:00:00,21.91,22.24,21.63,21.8,147100.0,21.91,22.24,21.63,21.8,147100.0
2008-12-05 10:30:00,21.81,22.04,21.62,22.01,188500.0,21.81,22.04,21.62,22.01,188500.0
2008-12-05 11:00:00,21.98,22.02,21.56,21.62,153500.0,21.98,22.02,21.56,21.62,153500.0
2008-12-05 11:30:00,21.61,21.64,21.49,21.55,178400.0,21.61,21.64,21.49,21.55,178400.0
2008-12-05 12:00:00,21.56,21.79,21.55,21.78,186700.0,21.56,21.79,21.55,21.78,186700.0
2008-12-05 12:30:00,21.78,21.79,21.53,21.56,59500.0,21.78,21.79,21.53,21.56,59500.0
2008-12-05 13:00:00,21.57,21.82,21.51,21.72,92200.0,21.57,21.82,21.51,21.72,92200.0
2008-12-05 13:30:00,21.73,22.6,21.71,22.42,138500.0,21.73,22.6,21.71,22.42,138500.0
2008-12-05 14:00:00,22.43,22.6,22.14,22.52,181500.0,22.43,22.6,22.14,22.52,181500.0
2008-12-05 14:30:00,22.55,23.25,22.5,23.2,209600.0,22.55,23.25,22.5,23.2,209600.0
2008-12-05 15:00:00,23.22,23.25,22.84,23.1,144600.0,23.22,23.25,22.84,23.1,144600.0
2008-12-05 15:30:00,23.11,23.47,23.09,23.38,341700.0,23.11,23.47,23.09,23.38,341700.0
2008-12-08 09:30:00,23.63,24.1,23.55,23.55,191800.0,23.63,24.1,23.55,23.55,191800.0
2008-12-08 10:00:00,23.54,23.68,23.38,23.45,240200.0,23.54,23.68,23.38,23.45,240200.0
2008-12-08 10:30:00,23.46,23.99,23.43,23.95,197900.0,23.46,23.99,23.43,23.95,197900.0
2008-12-08 11:00:00,23.95,24.04,23.5,23.62,215300.0,23.95,24.04,23.5,23.62,215300.0
2008-12-08 11:30:00,23.61,23.98,23.61,23.88,146100.0,23.61,23.98,23.61,23.88,146100.0
2008-12-08 12:00:00,23.87,24.14,23.86,24.1,203100.0,23.87,24.14,23.86,24.1,203100.0
2008-12-08 12:30:00,24.11,24.13,23.69,23.74,166300.0,24.11,24.13,23.69,23.74,166300.0
2008-12-08 13:00:00,23.75,23.82,23.38,23.7,208600.0,23.75,23.82,23.38,23.7,208600.0
2008-12-08 13:30:00,23.71,23.71,23.3,23.52,105100.0,23.71,23.71,23.3,23.52,105100.0
2008-12-08 14:00:00,23.53,23.82,23.5,23.71,98100.0,23.53,23.82,23.5,23.71,98100.0
2008-12-08 14:30:00,23.72,24.42,23.7,24.39,250700.0,23.72,24.42,23.7,24.39,250700.0
2008-12-08 15:00:00,24.4,24.48,24.19,24.28,251800.0,24.4,24.48,24.19,24.28,251800.0
2008-12-08 15:30:00,24.28,24.44,23.75,24.12,247000.0,24.28,24.44,23.75,24.12,247000.0
2008-12-09 09:30:00,24.15,24.3,23.82,23.91,216800.0,24.15,24.3,23.82,23.91,216800.0
2008-12-09 10:00:00,23.91,24.23,23.79,24.1,289500.0,23.91,24.23,23.79,24.1,289500.0
2008-12-09 10:30:00,24.09,24.39,23.89,24.1,202500.0,24.09,24.39,23.89,24.1,202500.0
2008-12-09 11:00:00,24.11,24.14,23.7,23.72,94000.0,24.11,24.14,23.7,23.72,94000.0
2008-12-09 11:30:00,23.74,23.81,23.56,23.59,128200.0,23.74,23.81,23.56,23.59,128200.0
2008-12-09 12:00:00,23.6,23.73,23.5,23.7,172700.0,23.6,23.73,23.5,23.7,172700.0
2008-12-09 12:30:00,23.71,23.76,23.5,23.57,97600.0,23.71,23.76,23.5,23.57,97600.0
2008-12-09 13:00:00,23.6,23.65,23.31,23.38,102000.0,23.6,23.65,23.31,23.38,102000.0
2008-12-09 13:30:00,23.41,23.67,23.35,23.5,98200.0,23.41,23.67,23.35,23.5,98200.0
2008-12-09 14:00:00,23.49,23.65,23.35,23.41,126400.0,23.49,23.65,23.35,23.41,126400.0
2008-12-09 14:30:00,23.38,23.76,23.3,23.71,140600.0,23.38,23.76,23.3,23.71,140600.0
2008-12-09 15:00:00,23.71,23.97,23.55,23.6,189900.0,23.71,23.97,23.55,23.6,189900.0
2008-12-09 15:30:00,23.58,23.75,23.38,23.41,226500.0,23.58,23.75,23.38,23.41,226500.0
2008-12-10 09:30:00,23.96,23.96,22.53,22.6,477400.0,23.96,23.96,22.53,22.6,477400.0
2008-12-10 10:00:00,22.61,23.35,22.55,23.29,358000.0,22.61,23.35,22.55,23.29,358000.0
2008-12-10 10:30:00,23.3,23.43,22.72,22.78,144000.0,23.3,23.43,22.72,22.78,144000.0
2008-12-10 11:00:00,22.78,22.85,22.54,22.57,220700.0,22.78,22.85,22.54,22.57,220700.0
2008-12-10 11:30:00,22.57,22.77,22.31,22.55,195200.0,22.57,22.77,22.31,22.55,195200.0
2008-12-10 12:00:00,22.53,22.61,22.3,22.35,118700.0,22.53,22.61,22.3,22.35,118700.0
2008-12-10 12:30:00,22.36,22.46,22.22,22.22,190000.0,22.36,22.46,22.22,22.22,190000.0
2008-12-10 13:00:00,22.23,22.41,22.21,22.39,163600.0,22.23,22.41,22.21,22.39,163600.0
2008-12-10 13:30:00,22.4,22.4,22.19,22.31,222700.0,22.4,22.4,22.19,22.31,222700.0
2008-12-10 14:00:00,22.32,22.6,22.31,22.54,160100.0,22.32,22.6,22.31,22.54,160100.0
2008-12-10 14:30:00,22.54,22.81,22.49,22.66,213800.0,22.54,22.81,22.49,22.66,213800.0
2008-12-10 15:00:00,22.67,23.06,22.63,23.04,209600.0,22.67,23.06,22.63,23.04,209600.0
2008-12-10 15:30:00,23.05,23.2,22.96,23.18,433400.0,23.05,23.2,22.96,23.18,433400.0
2008-12-11 09:30:00,22.95,23.03,22.33,22.74,195600.0,22.95,23.03,22.33,22.74,195600.0
2008-12-11 10:00:00,22.73,22.89,22.48,22.68,253000.0,22.73,22.89,22.48,22.68,253000.0
2008-12-11 10:30:00,22.68,23.05,22.66,23.05,59500.0,22.68,23.05,22.66,23.05,59500.0
2008-12-11 11:00:00,23.04,23.21,22.99,23.05,172300.0,23.04,23.21,22.99,23.05,172300.0
2008-12-11 11:30:00,23.07,23.3,23.0,23.28,53700.0,23.07,23.3,23.0,23.28,53700.0
2008-12-11 12:00:00,23.26,23.29,23.04,23.06,101800.0,23.26,23.29,23.04,23.06,101800.0
2008-12-11 12:30:00,23.06,23.12,22.8,23.12,100700.0,23.06,23.12,22.8,23.12,100700.0
2008-12-11 13:00:00,23.11,23.2,23.06,23.11,50800.0,23.11,23.2,23.06,23.11,50800.0
2008-12-11 13:30:00,23.11,23.11,22.99,23.0,98600.0,23.11,23.11,22.99,23.0,98600.0
2008-12-11 14:00:00,23.0,23.07,22.86,22.9,27800.0,23.0,23.07,22.86,22.9,27800.0
2008-12-11 14:30:00,22.9,22.96,22.42,22.47,73400.0,22.9,22.96,22.42,22.47,73400.0
2008-12-11 15:00:00,22.48,22.48,22.11,22.22,183700.0,22.48,22.48,22.11,22.22,183700.0
2008-12-11 15:30:00,22.22,22.37,22.06,22.24,260400.0,22.22,22.37,22.06,22.24,260400.0
2008-12-12 09:30:00,22.2,22.2,21.74,22.06,155700.0,22.2,22.2,21.74,22.06,155700.0
2008-12-12 10:00:00,22.06,22.36,22.0,22.28,103900.0,22.06,22.36,22.0,22.28,103900.0
2008-12-12 10:30:00,22.27,22.67,22.13,22.67,59400.0,22.27,22.67,22.13,22.67,59400.0
2008-12-12 11:00:00,22.65,22.82,22.53,22.61,68400.0,22.65,22.82,22.53,22.61,68400.0
2008-12-12 11:30:00,22.59,22.6,22.47,22.53,94100.0,22.59,22.6,22.47,22.53,94100.0
2008-12-12 12:00:00,22.55,22.58,22.42,22.5,93200.0,22.55,22.58,22.42,22.5,93200.0
2008-12-12 12:30:00,22.49,22.57,22.43,22.54,119700.0,22.49,22.57,22.43,22.54,119700.0
2008-12-12 13:00:00,22.54,22.59,22.36,22.49,66200.0,22.54,22.59,22.36,22.49,66200.0
2008-12-12 13:30:00,22.5,22.56,22.36,22.41,81800.0,22.5,22.56,22.36,22.41,81800.0
2008-12-12 14:00:00,22.41,22.66,22.35,22.61,142100.0,22.41,22.66,22.35,22.61,142100.0
2008-12-12 14:30:00,22.62,22.95,22.46,22.88,75800.0,22.62,22.95,22.46,22.88,75800.0
2008-12-12 15:00:00,22.89,22.99,22.56,22.7,136700.0,22.89,22.99,22.56,22.7,136700.0
2008-12-12 15:30:00,22.7,22.83,22.58,22.79,199600.0,22.7,22.83,22.58,22.79,199600.0
2008-12-15 09:30:00,22.88,22.88,21.76,21.94,341000.0,22.88,22.88,21.76,21.94,341000.0
2008-12-15 10:00:00,21.94,22.06,21.7,21.88,137900.0,21.94,22.06,21.7,21.88,137900.0
2008-12-15 10:30:00,21.87,21.95,21.75,21.78,50400.0,21.87,21.95,21.75,21.78,50400.0
2008-12-15 11:00:00,21.77,22.0,21.68,22.0,49400.0,21.77,22.0,21.68,22.0,49400.0
2008-12-15 11:30:00,21.97,22.02,21.96,21.99,108700.0,21.97,22.02,21.96,21.99,108700.0
2008-12-15 12:00:00,21.99,22.17,21.97,22.16,35500.0,21.99,22.17,21.97,22.16,35500.0
2008-12-15 12:30:00,22.17,22.24,21.96,21.98,40700.0,22.17,22.24,21.96,21.98,40700.0
2008-12-15 13:00:00,21.98,22.01,21.81,21.81,87000.0,21.98,22.01,21.81,21.81,87000.0
2008-12-15 13:30:00,21.84,21.85,21.72,21.76,78800.0,21.84,21.85,21.72,21.76,78800.0
2008-12-15 14:00:00,21.76,21.89,21.73,21.75,103000.0,21.76,21.89,21.73,21.75,103000.0
2008-12-15 14:30:00,21.72,21.8,21.45,21.46,171100.0,21.72,21.8,21.45,21.46,171100.0
2008-12-15 15:00:00,21.45,21.53,21.34,21.42,188000.0,21.45,21.53,21.34,21.42,188000.0
2008-12-15 15:30:00,21.42,21.98,21.42,21.78,268300.0,21.42,21.98,21.42,21.78,268300.0
2008-12-16 09:30:00,20.77,21.34,20.49,21.06,425900.0,20.77,21.34,20.49,21.06,425900.0
2008-12-16 10:00:00,21.06,21.21,20.98,21.03,130400.0,21.06,21.21,20.98,21.03,130400.0
2008-12-16 10:30:00,21.02,21.03,20.78,20.8,131700.0,21.02,21.03,20.78,20.8,131700.0
2008-12-16 11:00:00,20.8,21.31,20.78,21.16,202900.0,20.8,21.31,20.78,21.16,202900.0
2008-12-16 11:30:00,21.15,21.49,21.15,21.42,125400.0,21.15,21.49,21.15,21.42,125400.0
2008-12-16 12:00:00,21.43,21.5,21.36,21.44,66500.0,21.43,21.5,21.36,21.44,66500.0
2008-12-16 12:30:00,21.42,21.47,21.4,21.47,38100.0,21.42,21.47,21.4,21.47,38100.0
2008-12-16 13:00:00,21.46,21.69,21.45,21.69,96700.0,21.46,21.69,21.45,21.69,96700.0
2008-12-16 13:30:00,21.68,21.72,21.54,21.58,102800.0,21.68,21.72,21.54,21.58,102800.0
2008-12-16 14:00:00,21.58,21.78,21.56,21.69,94400.0,21.58,21.78,21.56,21.69,94400.0
2008-12-16 14:30:00,21.69,21.79,21.57,21.76,282900.0,21.69,21.79,21.57,21.76,282900.0
2008-12-16 15:00:00,21.76,22.21,21.66,22.04,337000.0,21.76,22.21,21.66,22.04,337000.0
2008-12-16 15:30:00,22.05,22.12,21.75,22.06,358700.0,22.05,22.12,21.75,22.06,358700.0
2008-12-17 09:30:00,21.38,22.26,21.38,22.2,210900.0,21.38,22.26,21.38,22.2,210900.0
2008-12-17 10:00:00,22.22,22.25,21.97,22.13,111400.0,22.22,22.25,21.97,22.13,111400.0
2008-12-17 10:30:00,22.13,22.13,21.93,22.05,37500.0,22.13,22.13,21.93,22.05,37500.0
2008-12-17 11:00:00,22.07,22.12,22.0,22.06,62100.0,22.07,22.12,22.0,22.06,62100.0
2008-12-17 11:30:00,22.07,22.46,22.06,22.37,96000.0,22.07,22.46,22.06,22.37,96000.0
2008-12-17 12:00:00,22.37,22.68,22.36,22.62,101400.0,22.37,22.68,22.36,22.62,101400.0
2008-12-17 12:30:00,22.62,22.75,22.52,22.66,97000.0,22.62,22.75,22.52,22.66,97000.0
2008-12-17 13:00:00,22.67,22.79,22.6,22.68,91200.0,22.67,22.79,22.6,22.68,91200.0
2008-12-17 13:30:00,22.68,22.85,22.68,22.82,128900.0,22.68,22.85,22.68,22.82,128900.0
2008-12-17 14:00:00,22.82,22.84,22.54,22.54,141400.0,22.82,22.84,22.54,22.54,141400.0
2008-12-17 14:30:00,22.55,22.73,22.51,22.72,173500.0,22.55,22.73,22.51,22.72,173500.0
2008-12-17 15:00:00,22.72,22.82,22.63,22.78,172500.0,22.72,22.82,22.63,22.78,172500.0
2008-12-17 15:30:00,22.77,22.78,22.48,22.67,326600.0,22.77,22.78,22.48,22.67,326600.0
2008-12-18 09:30:00,22.81,22.81,22.16,22.22,80300.0,22.81,22.81,22.16,22.22,80300.0
2008-12-18 10:00:00,22.22,22.5,22.18,22.5,73200.0,22.22,22.5,22.18,22.5,73200.0
2008-12-18 10:30:00,22.47,22.77,22.33,22.33,112600.0,22.47,22.77,22.33,22.33,112600.0
2008-12-18 11:00:00,22.33,22.47,22.3,22.42,63300.0,22.33,22.47,22.3,22.42,63300.0
2008-12-18 11:30:00,22.44,22.51,22.39,22.47,93800.0,22.44,22.51,22.39,22.47,93800.0
2008-12-18 12:00:00,22.48,22.63,22.37,22.49,84200.0,22.48,22.63,22.37,22.49,84200.0
2008-12-18 12:30:00,22.49,22.5,22.39,22.43,32900.0,22.49,22.5,22.39,22.43,32900.0
2008-12-18 13:00:00,22.43,22.47,22.35,22.35,63300.0,22.43,22.47,22.35,22.35,63300.0
2008-12-18 13:30:00,22.36,22.39,22.11,22.28,139700.0,22.36,22.39,22.11,22.28,139700.0
2008-12-18 14:00:00,22.28,22.32,22.01,22.03,108000.0,22.28,22.32,22.01,22.03,108000.0
2008-12-18 14:30:00,22.03,22.17,21.94,22.01,177700.0,22.03,22.17,21.94,22.01,177700.0
2008-12-18 15:00:00,22.0,22.16,21.77,21.81,216000.0,22.0,22.16,21.77,21.81,216000.0
2008-12-18 15:30:00,21.79,22.13,21.77,22.13,309200.0,21.79,22.13,21.77,22.13,309200.0
2008-12-19 09:30:00,22.21,22.35,21.8,22.02,182200.0,22.21,22.35,21.8,22.02,182200.0
2008-12-19 10:00:00,22.03,22.43,22.0,22.26,131200.0,22.03,22.43,22.0,22.26,131200.0
2008-12-19 10:30:00,22.26,22.32,21.99,22.01,51900.0,22.26,22.32,21.99,22.01,51900.0
2008-12-19 11:00:00,22.04,22.22,21.97,22.18,51000.0,22.04,22.22,21.97,22.18,51000.0
2008-12-19 11:30:00,22.18,22.22,21.68,21.71,71800.0,22.18,22.22,21.68,21.71,71800.0
2008-12-19 12:00:00,21.7,21.72,21.51,21.69,122500.0,21.7,21.72,21.51,21.69,122500.0
2008-12-19 12:30:00,21.69,21.97,21.69,21.83,74000.0,21.69,21.97,21.69,21.83,74000.0
2008-12-19 13:00:00,21.83,21.92,21.74,21.89,62900.0,21.83,21.92,21.74,21.89,62900.0
2008-12-19 13:30:00,21.88,21.9,21.65,21.68,109600.0,21.88,21.9,21.65,21.68,109600.0
2008-12-19 14:00:00,21.69,21.87,21.56,21.61,79200.0,21.69,21.87,21.56,21.61,79200.0
2008-12-19 14:30:00,21.62,21.9,21.62,21.83,68900.0,21.62,21.9,21.62,21.83,68900.0
2008-12-19 15:00:00,21.81,21.95,21.76,21.95,101600.0,21.81,21.95,21.76,21.95,101600.0
2008-12-19 15:30:00,21.96,21.96,21.69,21.74,274200.0,21.96,21.96,21.69,21.74,274200.0
2008-12-22 09:30:00,21.74,21.75,21.05,21.06,124300.0,21.74,21.75,21.05,21.06,124300.0
2008-12-22 10:00:00,21.06,21.06,20.74,20.79,67100.0,21.06,21.06,20.74,20.79,67100.0
2008-12-22 10:30:00,20.8,21.25,20.8,21.23,48500.0,20.8,21.25,20.8,21.23,48500.0
2008-12-22 11:00:00,21.23,21.24,21.05,21.21,72700.0,21.23,21.24,21.05,21.21,72700.0
2008-12-22 11:30:00,21.2,21.21,21.02,21.18,65000.0,21.2,21.21,21.02,21.18,65000.0
2008-12-22 12:00:00,21.17,21.24,21.12,21.13,28500.0,21.17,21.24,21.12,21.13,28500.0
2008-12-22 12:30:00,21.13,21.3,21.08,21.24,40300.0,21.13,21.3,21.08,21.24,40300.0
2008-12-22 13:00:00,21.23,21.25,21.17,21.21,53300.0,21.23,21.25,21.17,21.21,53300.0
2008-12-22 13:30:00,21.21,21.22,21.11,21.2,51700.0,21.21,21.22,21.11,21.2,51700.0
2008-12-22 14:00:00,21.2,21.22,20.98,21.01,66200.0,21.2,21.22,20.98,21.01,66200.0
2008-12-22 14:30:00,21.0,21.04,20.82,20.84,117700.0,21.0,21.04,20.82,20.84,117700.0
2008-12-22 15:00:00,20.84,20.92,20.81,20.85,164500.0,20.84,20.92,20.81,20.85,164500.0
2008-12-22 15:30:00,20.85,21.18,20.78,21.17,275800.0,20.85,21.18,20.78,21.17,275800.0
2008-12-23 09:30:00,21.32,21.47,21.18,21.39,86900.0,21.32,21.47,21.18,21.39,86900.0
2008-12-23 10:00:00,21.38,21.51,21.31,21.49,101200.0,21.38,21.51,21.31,21.49,101200.0
2008-12-23 10:30:00,21.49,21.62,21.41,21.43,63600.0,21.49,21.62,21.41,21.43,63600.0
2008-12-23 11:00:00,21.41,21.57,21.39,21.48,34900.0,21.41,21.57,21.39,21.48,34900.0
2008-12-23 11:30:00,21.48,21.56,21.35,21.35,37700.0,21.48,21.56,21.35,21.35,37700.0
2008-12-23 12:00:00,21.33,21.35,21.31,21.34,27700.0,21.33,21.35,21.31,21.34,27700.0
2008-12-23 12:30:00,21.35,21.38,21.16,21.33,39500.0,21.35,21.38,21.16,21.33,39500.0
2008-12-23 13:00:00,21.32,21.35,21.25,21.35,44100.0,21.32,21.35,21.25,21.35,44100.0
2008-12-23 13:30:00,21.34,21.52,21.34,21.52,45800.0,21.34,21.52,21.34,21.52,45800.0
2008-12-23 14:00:00,21.52,21.65,21.49,21.58,59700.0,21.52,21.65,21.49,21.58,59700.0
2008-12-23 14:30:00,21.59,21.6,21.28,21.37,82100.0,21.59,21.6,21.28,21.37,82100.0
2008-12-23 15:00:00,21.37,21.6,21.3,21.59,150200.0,21.37,21.6,21.3,21.59,150200.0
2008-12-23 15:30:00,21.6,21.65,21.49,21.53,214500.0,21.6,21.65,21.49,21.53,214500.0
2008-12-24 09:30:00,21.61,21.86,21.54,21.73,97600.0,21.61,21.86,21.54,21.73,97600.0
2008-12-24 10:00:00,21.73,21.83,21.7,21.79,66800.0,21.73,21.83,21.7,21.79,66800.0
2008-12-24 10:30:00,21.81,21.91,21.79,21.84,59400.0,21.81,21.91,21.79,21.84,59400.0
2008-12-24 11:00:00,21.84,21.87,21.74,21.8,80200.0,21.84,21.87,21.74,21.8,80200.0
2008-12-24 11:30:00,21.79,22.0,21.77,21.98,53000.0,21.79,22.0,21.77,21.98,53000.0
2008-12-24 12:00:00,21.98,21.98,21.88,21.93,41800.0,21.98,21.98,21.88,21.93,41800.0
2008-12-24 12:30:00,21.92,21.95,21.78,21.85,87500.0,21.92,21.95,21.78,21.85,87500.0
2008-12-26 09:30:00,22.0,22.18,21.82,22.17,59400.0,22.0,22.18,21.82,22.17,59400.0
2008-12-26 10:00:00,22.17,22.22,22.07,22.1,60400.0,22.17,22.22,22.07,22.1,60400.0
2008-12-26 10:30:00,22.1,22.27,22.07,22.2,47900.0,22.1,22.27,22.07,22.2,47900.0
2008-12-26 11:00:00,22.2,22.21,22.08,22.09,46200.0,22.2,22.21,22.08,22.09,46200.0
2008-12-26 11:30:00,22.09,22.09,21.98,22.06,46200.0,22.09,22.09,21.98,22.06,46200.0
2008-12-26 12:00:00,22.07,22.08,22.04,22.07,30900.0,22.07,22.08,22.04,22.07,30900.0
2008-12-26 12:30:00,22.07,22.15,22.06,22.06,39200.0,22.07,22.15,22.06,22.06,39200.0
2008-12-26 13:00:00,22.06,22.17,22.06,22.15,21600.0,22.06,22.17,22.06,22.15,21600.0
2008-12-26 13:30:00,22.15,22.32,22.15,22.31,38500.0,22.15,22.32,22.15,22.31,38500.0
2008-12-26 14:00:00,22.31,22.4,22.31,22.39,41100.0,22.31,22.4,22.31,22.39,41100.0
2008-12-26 14:30:00,22.39,22.43,22.31,22.32,42100.0,22.39,22.43,22.31,22.32,42100.0
2008-12-26 15:00:00,22.31,22.31,22.19,22.19,81200.0,22.31,22.31,22.19,22.19,81200.0
2008-12-26 15:30:00,22.2,22.23,22.14,22.21,131300.0,22.2,22.23,22.14,22.21,131300.0
2008-12-29 09:30:00,22.13,22.34,21.95,21.98,79800.0,22.13,22.34,21.95,21.98,79800.0
2008-12-29 10:00:00,21.99,22.01,21.64,21.68,63100.0,21.99,22.01,21.64,21.68,63100.0
2008-12-29 10:30:00,21.68,21.7,21.49,21.51,117300.0,21.68,21.7,21.49,21.51,117300.0
2008-12-29 11:00:00,21.51,21.51,21.33,21.44,101600.0,21.51,21.51,21.33,21.44,101600.0
2008-12-29 11:30:00,21.44,21.68,21.41,21.62,129800.0,21.44,21.68,21.41,21.62,129800.0
2008-12-29 12:00:00,21.63,21.65,21.59,21.59,78000.0,21.63,21.65,21.59,21.59,78000.0
2008-12-29 12:30:00,21.6,21.6,21.51,21.54,97700.0,21.6,21.6,21.51,21.54,97700.0
2008-12-29 13:00:00,21.54,21.54,21.34,21.35,73400.0,21.54,21.54,21.34,21.35,73400.0
2008-12-29 13:30:00,21.35,21.42,21.29,21.38,139600.0,21.35,21.42,21.29,21.38,139600.0
2008-12-29 14:00:00,21.39,21.41,21.32,21.36,88700.0,21.39,21.41,21.32,21.36,88700.0
2008-12-29 14:30:00,21.37,21.38,21.29,21.36,98500.0,21.37,21.38,21.29,21.36,98500.0
2008-12-29 15:00:00,21.37,21.45,21.28,21.3,212800.0,21.37,21.45,21.28,21.3,212800.0
2008-12-29 15:30:00,21.3,21.43,21.2,21.39,325200.0,21.3,21.43,21.2,21.39,325200.0
2008-12-30 09:30:00,21.12,21.62,21.1,21.56,141200.0,21.12,21.62,21.1,21.56,141200.0
2008-12-30 10:00:00,21.56,22.14,21.55,22.0,174000.0,21.56,22.14,21.55,22.0,174000.0
2008-12-30 10:30:00,22.0,22.1,21.96,22.02,154800.0,22.0,22.1,21.96,22.02,154800.0
2008-12-30 11:00:00,22.02,22.34,22.02,22.34,119000.0,22.02,22.34,22.02,22.34,119000.0
2008-12-30 11:30:00,22.34,22.5,22.34,22.43,187700.0,22.34,22.5,22.34,22.43,187700.0
2008-12-30 12:00:00,22.42,22.5,22.32,22.39,110300.0,22.42,22.5,22.32,22.39,110300.0
2008-12-30 12:30:00,22.39,22.44,22.3,22.42,87000.0,22.39,22.44,22.3,22.42,87000.0
2008-12-30 13:00:00,22.43,22.54,22.38,22.48,105200.0,22.43,22.54,22.38,22.48,105200.0
2008-12-30 13:30:00,22.48,22.54,22.45,22.45,96400.0,22.48,22.54,22.45,22.45,96400.0
2008-12-30 14:00:00,22.45,22.6,22.42,22.59,131400.0,22.45,22.6,22.42,22.59,131400.0
2008-12-30 14:30:00,22.59,22.65,22.49,22.51,124600.0,22.59,22.65,22.49,22.51,124600.0
2008-12-30 15:00:00,22.5,22.54,22.43,22.51,130600.0,22.5,22.54,22.43,22.51,130600.0
2008-12-30 15:30:00,22.51,22.63,22.47,22.53,363200.0,22.51,22.63,22.47,22.53,363200.0
2008-12-31 09:30:00,21.97,22.83,21.97,22.83,157100.0,21.97,22.83,21.97,22.83,157100.0
2008-12-31 10:00:00,22.83,22.99,22.82,22.96,101600.0,22.83,22.99,22.82,22.96,101600.0
2008-12-31 10:30:00,22.96,23.0,22.67,22.74,480300.0,22.96,23.0,22.67,22.74,480300.0
2008-12-31 11:00:00,22.74,23.01,22.68,22.99,152200.0,22.74,23.01,22.68,22.99,152200.0
2008-12-31 11:30:00,22.99,23.23,22.98,23.13,170200.0,22.99,23.23,22.98,23.13,170200.0
2008-12-31 12:00:00,23.13,23.14,22.98,23.0,80500.0,23.13,23.14,22.98,23.0,80500.0
2008-12-31 12:30:00,23.0,23.13,22.78,23.1,148500.0,23.0,23.13,22.78,23.1,148500.0
2008-12-31 13:00:00,23.11,23.36,23.02,23.32,119200.0,23.11,23.36,23.02,23.32,119200.0
2008-12-31 13:30:00,23.32,23.43,23.28,23.29,107300.0,23.32,23.43,23.28,23.29,107300.0
2008-12-31 14:00:00,23.31,23.32,23.18,23.28,117000.0,23.31,23.32,23.18,23.28,117000.0
2008-12-31 14:30:00,23.28,23.34,23.06,23.11,132600.0,23.28,23.34,23.06,23.11,132600.0
2008-12-31 15:00:00,23.12,23.15,22.96,23.06,155500.0,23.12,23.15,22.96,23.06,155500.0
2008-12-31 15:30:00,23.06,23.06,22.78,22.83,392100.0,23.06,23.06,22.78,22.83,392100.0
2009-01-02 09:30:00,22.78,23.34,22.67,23.08,191700.0,22.78,23.34,22.67,23.08,191700.0
2009-01-02 10:00:00,23.08,23.17,22.68,22.75,225900.0,23.08,23.17,22.68,22.75,225900.0
2009-01-02 10:30:00,22.74,22.91,22.69,22.78,273300.0,22.74,22.91,22.69,22.78,273300.0
2009-01-02 11:00:00,22.79,22.81,22.44,22.7,162900.0,22.79,22.81,22.44,22.7,162900.0
2009-01-02 11:30:00,22.7,22.78,22.66,22.76,97800.0,22.7,22.78,22.66,22.76,97800.0
2009-01-02 12:00:00,22.75,22.79,22.7,22.77,81100.0,22.75,22.79,22.7,22.77,81100.0
2009-01-02 12:30:00,22.79,22.92,22.77,22.78,79700.0,22.79,22.92,22.77,22.78,79700.0
2009-01-02 13:00:00,22.78,22.86,22.74,22.83,58000.0,22.78,22.86,22.74,22.83,58000.0
2009-01-02 13:30:00,22.82,23.01,22.81,22.98,76900.0,22.82,23.01,22.81,22.98,76900.0
2009-01-02 14:00:00,22.98,23.09,22.94,23.09,117500.0,22.98,23.09,22.94,23.09,117500.0
2009-01-02 14:30:00,23.09,23.26,23.09,23.26,128200.0,23.09,23.26,23.09,23.26,128200.0
2009-01-02 15:00:00,23.27,23.33,23.19,23.23,192700.0,23.27,23.33,23.19,23.23,192700.0
2009-01-02 15:30:00,23.24,23.27,23.16,23.21,241200.0,23.24,23.27,23.16,23.21,241200.0
2009-01-05 09:30:00,23.37,23.37,22.84,23.01,112700.0,23.37,23.37,22.84,23.01,112700.0
2009-01-05 10:00:00,23.02,23.3,22.96,23.26,134300.0,23.02,23.3,22.96,23.26,134300.0
2009-01-05 10:30:00,23.24,23.4,23.13,23.14,114600.0,23.24,23.4,23.13,23.14,114600.0
2009-01-05 11:00:00,23.13,23.25,22.87,22.88,125600.0,23.13,23.25,22.87,22.88,125600.0
2009-01-05 11:30:00,22.88,22.93,22.69,22.71,126500.0,22.88,22.93,22.69,22.71,126500.0
2009-01-05 12:00:00,22.7,22.98,22.69,22.83,74400.0,22.7,22.98,22.69,22.83,74400.0
2009-01-05 12:30:00,22.81,22.92,22.78,22.92,49500.0,22.81,22.92,22.78,22.92,49500.0
2009-01-05 13:00:00,22.93,22.95,22.81,22.82,75800.0,22.93,22.95,22.81,22.82,75800.0
2009-01-05 13:30:00,22.82,22.87,22.71,22.82,96700.0,22.82,22.87,22.71,22.82,96700.0
2009-01-05 14:00:00,22.82,22.93,22.77,22.84,64400.0,22.82,22.93,22.77,22.84,64400.0
2009-01-05 14:30:00,22.83,22.84,22.62,22.68,74400.0,22.83,22.84,22.62,22.68,74400.0
2009-01-05 15:00:00,22.7,22.85,22.63,22.67,85900.0,22.7,22.85,22.63,22.67,85900.0
2009-01-05 15:30:00,22.65,22.81,22.58,22.79,290100.0,22.65,22.81,22.58,22.79,290100.0
2009-01-06 09:30:00,22.73,23.27,22.4,22.8,216500.0,22.73,23.27,22.4,22.8,216500.0
2009-01-06 10:00:00,22.81,22.93,22.34,22.36,202700.0,22.81,22.93,22.34,22.36,202700.0
2009-01-06 10:30:00,22.36,22.48,21.99,22.02,259900.0,22.36,22.48,21.99,22.02,259900.0
2009-01-06 11:00:00,22.02,22.14,21.8,21.95,256700.0,22.02,22.14,21.8,21.95,256700.0
2009-01-06 11:30:00,21.95,22.31,21.95,22.27,174900.0,21.95,22.31,21.95,22.27,174900.0
2009-01-06 12:00:00,22.27,22.28,22.06,22.07,220400.0,22.27,22.28,22.06,22.07,220400.0
2009-01-06 12:30:00,22.07,22.16,22.06,22.11,144700.0,22.07,22.16,22.06,22.11,144700.0
2009-01-06 13:00:00,22.12,22.27,22.02,22.19,444100.0,22.12,22.27,22.02,22.19,444100.0
2009-01-06 13:30:00,22.17,22.22,22.05,22.19,256100.0,22.17,22.22,22.05,22.19,256100.0
2009-01-06 14:00:00,22.18,22.47,22.12,22.41,217700.0,22.18,22.47,22.12,22.41,217700.0
2009-01-06 14:30:00,22.41,22.52,22.38,22.5,220200.0,22.41,22.52,22.38,22.5,220200.0
2009-01-06 15:00:00,22.5,22.57,22.35,22.37,285800.0,22.5,22.57,22.35,22.37,285800.0
2009-01-06 15:30:00,22.38,22.54,22.19,22.5,676500.0,22.38,22.54,22.19,22.5,676500.0
2009-01-07 09:30:00,22.95,23.6,22.72,23.47,1189000.0,22.95,23.6,22.72,23.47,1189000.0
2009-01-07 10:00:00,23.46,23.55,22.85,22.98,603500.0,23.46,23.55,22.85,22.98,603500.0
2009-01-07 10:30:00,22.98,23.18,22.74,23.1,294200.0,22.98,23.18,22.74,23.1,294200.0
2009-01-07 11:00:00,23.09,23.14,22.94,23.11,205000.0,23.09,23.14,22.94,23.11,205000.0
2009-01-07 11:30:00,23.12,23.49,23.06,23.47,225600.0,23.12,23.49,23.06,23.47,225600.0
2009-01-07 12:00:00,23.47,23.59,23.29,23.54,192100.0,23.47,23.59,23.29,23.54,192100.0
2009-01-07 12:30:00,23.54,23.64,23.42,23.46,179800.0,23.54,23.64,23.42,23.46,179800.0
2009-01-07 13:00:00,23.46,23.66,23.3,23.64,146100.0,23.46,23.66,23.3,23.64,146100.0
2009-01-07 13:30:00,23.64,23.71,23.53,23.58,192000.0,23.64,23.71,23.53,23.58,192000.0
2009-01-07 14:00:00,23.58,23.76,23.34,23.42,324800.0,23.58,23.76,23.34,23.42,324800.0
2009-01-07 14:30:00,23.41,23.59,23.29,23.35,378300.0,23.41,23.59,23.29,23.35,378300.0
2009-01-07 15:00:00,23.35,23.47,23.04,23.45,498600.0,23.35,23.47,23.04,23.45,498600.0
2009-01-07 15:30:00,23.44,23.62,23.3,23.4,762600.0,23.44,23.62,23.3,23.4,762600.0
2009-01-08 09:30:00,23.75,23.77,23.12,23.3,237300.0,23.75,23.77,23.12,23.3,237300.0
2009-01-08 10:00:00,23.3,23.42,23.13,23.28,230000.0,23.3,23.42,23.13,23.28,230000.0
2009-01-08 10:30:00,23.28,23.58,23.2,23.39,123500.0,23.28,23.58,23.2,23.39,123500.0
2009-01-08 11:00:00,23.39,23.63,23.38,23.49,98300.0,23.39,23.63,23.38,23.49,98300.0
2009-01-08 11:30:00,23.49,23.63,23.44,23.59,81700.0,23.49,23.63,23.44,23.59,81700.0
2009-01-08 12:00:00,23.6,23.7,23.56,23.63,78800.0,23.6,23.7,23.56,23.63,78800.0
2009-01-08 12:30:00,23.62,23.74,23.52,23.66,84500.0,23.62,23.74,23.52,23.66,84500.0
2009-01-08 13:00:00,23.65,23.66,23.47,23.51,135300.0,23.65,23.66,23.47,23.51,135300.0
2009-01-08 13:30:00,23.5,23.61,23.4,23.51,176900.0,23.5,23.61,23.4,23.51,176900.0
2009-01-08 14:00:00,23.53,23.8,23.5,23.7,154100.0,23.53,23.8,23.5,23.7,154100.0
2009-01-08 14:30:00,23.7,23.85,23.69,23.85,152200.0,23.7,23.85,23.69,23.85,152200.0
2009-01-08 15:00:00,23.85,23.95,23.76,23.95,228700.0,23.85,23.95,23.76,23.95,228700.0
2009-01-08 15:30:00,23.95,24.13,23.9,24.07,460200.0,23.95,24.13,23.9,24.07,460200.0
2009-01-09 09:30:00,24.19,24.24,23.41,23.61,278400.0,24.19,24.24,23.41,23.61,278400.0
2009-01-09 10:00:00,23.6,24.05,23.58,23.9,275700.0,23.6,24.05,23.58,23.9,275700.0
2009-01-09 10:30:00,23.92,24.04,23.73,23.99,176000.0,23.92,24.04,23.73,23.99,176000.0
2009-01-09 11:00:00,24.0,24.06,23.75,23.97,247400.0,24.0,24.06,23.75,23.97,247400.0
2009-01-09 11:30:00,23.97,24.04,23.82,23.98,123400.0,23.97,24.04,23.82,23.98,123400.0
2009-01-09 12:00:00,23.98,24.2,23.98,24.08,98500.0,23.98,24.2,23.98,24.08,98500.0
2009-01-09 12:30:00,24.08,24.17,23.99,24.14,61700.0,24.08,24.17,23.99,24.14,61700.0
2009-01-09 13:00:00,24.14,24.24,24.08,24.13,112900.0,24.14,24.24,24.08,24.13,112900.0
2009-01-09 13:30:00,24.13,24.28,24.09,24.16,97700.0,24.13,24.28,24.09,24.16,97700.0
2009-01-09 14:00:00,24.16,24.32,24.12,24.21,103800.0,24.16,24.32,24.12,24.21,103800.0
2009-01-09 14:30:00,24.22,24.55,24.21,24.36,247300.0,24.22,24.55,24.21,24.36,247300.0
2009-01-09 15:00:00,24.34,24.35,23.99,24.2,342400.0,24.34,24.35,23.99,24.2,342400.0
2009-01-09 15:30:00,24.2,24.33,24.03,24.08,322700.0,24.2,24.33,24.03,24.08,322700.0
2009-01-12 09:30:00,23.93,23.96,23.5,23.61,134600.0,23.93,23.96,23.5,23.61,134600.0
2009-01-12 10:00:00,23.61,23.62,23.38,23.47,185500.0,23.61,23.62,23.38,23.47,185500.0
2009-01-12 10:30:00,23.47,23.56,23.44,23.46,98900.0,23.47,23.56,23.44,23.46,98900.0
2009-01-12 11:00:00,23.46,23.5,23.35,23.43,87600.0,23.46,23.5,23.35,23.43,87600.0
2009-01-12 11:30:00,23.44,23.44,23.2,23.25,122000.0,23.44,23.44,23.2,23.25,122000.0
2009-01-12 12:00:00,23.25,23.5,23.18,23.18,187200.0,23.25,23.5,23.18,23.18,187200.0
2009-01-12 12:30:00,23.18,23.25,23.18,23.18,85500.0,23.18,23.25,23.18,23.18,85500.0
2009-01-12 13:00:00,23.18,23.27,23.18,23.21,62500.0,23.18,23.27,23.18,23.21,62500.0
2009-01-12 13:30:00,23.22,23.42,23.18,23.33,115300.0,23.22,23.42,23.18,23.33,115300.0
2009-01-12 14:00:00,23.32,23.36,23.15,23.19,209500.0,23.32,23.36,23.15,23.19,209500.0
2009-01-12 14:30:00,23.18,23.3,23.07,23.11,291200.0,23.18,23.3,23.07,23.11,291200.0
2009-01-12 15:00:00,23.1,23.15,23.05,23.11,343400.0,23.1,23.15,23.05,23.11,343400.0
2009-01-12 15:30:00,23.12,23.33,23.05,23.2,599700.0,23.12,23.33,23.05,23.2,599700.0
2009-01-13 09:30:00,23.05,23.33,22.76,23.22,140900.0,23.05,23.33,22.76,23.22,140900.0
2009-01-13 10:00:00,23.22,23.31,23.06,23.07,83700.0,23.22,23.31,23.06,23.07,83700.0
2009-01-13 10:30:00,23.06,23.08,22.8,22.91,237800.0,23.06,23.08,22.8,22.91,237800.0
2009-01-13 11:00:00,22.91,22.93,22.69,22.75,250000.0,22.91,22.93,22.69,22.75,250000.0
2009-01-13 11:30:00,22.74,22.79,22.64,22.78,172800.0,22.74,22.79,22.64,22.78,172800.0
2009-01-13 12:00:00,22.78,23.0,22.72,22.95,148100.0,22.78,23.0,22.72,22.95,148100.0
2009-01-13 12:30:00,22.97,22.98,22.82,22.84,99700.0,22.97,22.98,22.82,22.84,99700.0
2009-01-13 13:00:00,22.83,22.86,22.67,22.7,84900.0,22.83,22.86,22.67,22.7,84900.0
2009-01-13 13:30:00,22.69,22.71,22.56,22.62,110000.0,22.69,22.71,22.56,22.62,110000.0
2009-01-13 14:00:00,22.62,22.66,22.54,22.62,115900.0,22.62,22.66,22.54,22.62,115900.0
2009-01-13 14:30:00,22.62,22.93,22.61,22.8,157800.0,22.62,22.93,22.61,22.8,157800.0
2009-01-13 15:00:00,22.79,22.91,22.68,22.84,253200.0,22.79,22.91,22.68,22.84,253200.0
2009-01-13 15:30:00,22.84,23.01,22.67,22.72,410900.0,22.84,23.01,22.67,22.72,410900.0
2009-01-14 09:30:00,22.49,22.56,22.17,22.39,306700.0,22.49,22.56,22.17,22.39,306700.0
2009-01-14 10:00:00,22.41,22.55,22.28,22.46,345800.0,22.41,22.55,22.28,22.46,345800.0
2009-01-14 10:30:00,22.45,22.47,22.33,22.43,189700.0,22.45,22.47,22.33,22.43,189700.0
2009-01-14 11:00:00,22.43,22.68,22.38,22.66,201100.0,22.43,22.68,22.38,22.66,201100.0
2009-01-14 11:30:00,22.66,22.67,22.43,22.59,53300.0,22.66,22.67,22.43,22.59,53300.0
2009-01-14 12:00:00,22.59,22.65,22.43,22.44,48500.0,22.59,22.65,22.43,22.44,48500.0
2009-01-14 12:30:00,22.43,22.66,22.43,22.65,94600.0,22.43,22.66,22.43,22.65,94600.0
2009-01-14 13:00:00,22.65,22.68,22.54,22.54,63100.0,22.65,22.68,22.54,22.54,63100.0
2009-01-14 13:30:00,22.54,22.71,22.53,22.66,106500.0,22.54,22.71,22.53,22.66,106500.0
2009-01-14 14:00:00,22.65,22.72,22.53,22.62,164700.0,22.65,22.72,22.53,22.62,164700.0
2009-01-14 14:30:00,22.62,22.7,22.5,22.53,111600.0,22.62,22.7,22.5,22.53,111600.0
2009-01-14 15:00:00,22.52,22.52,22.19,22.25,193700.0,22.52,22.52,22.19,22.25,193700.0
2009-01-14 15:30:00,22.26,22.43,22.23,22.28,470900.0,22.26,22.43,22.23,22.28,470900.0
2009-01-15 09:30:00,22.22,22.52,22.09,22.2,60000.0,22.22,22.52,22.09,22.2,60000.0
2009-01-15 10:00:00,22.22,22.38,22.09,22.3,194000.0,22.22,22.38,22.09,22.3,194000.0
2009-01-15 10:30:00,22.3,22.66,22.3,22.51,123200.0,22.3,22.66,22.3,22.51,123200.0
2009-01-15 11:00:00,22.5,22.78,22.42,22.77,120700.0,22.5,22.78,22.42,22.77,120700.0
2009-01-15 11:30:00,22.77,22.82,22.59,22.79,133500.0,22.77,22.82,22.59,22.79,133500.0
2009-01-15 12:00:00,22.8,22.88,22.59,22.59,125800.0,22.8,22.88,22.59,22.59,125800.0
2009-01-15 12:30:00,22.59,22.59,22.41,22.52,124100.0,22.59,22.59,22.41,22.52,124100.0
2009-01-15 13:00:00,22.54,22.69,22.52,22.67,132500.0,22.54,22.69,22.52,22.67,132500.0
2009-01-15 13:30:00,22.69,23.03,22.54,23.01,189900.0,22.69,23.03,22.54,23.01,189900.0
2009-01-15 14:00:00,23.02,23.16,22.88,23.11,199200.0,23.02,23.16,22.88,23.11,199200.0
2009-01-15 14:30:00,23.13,23.36,23.06,23.17,226500.0,23.13,23.36,23.06,23.17,226500.0
2009-01-15 15:00:00,23.16,23.47,23.05,23.15,224300.0,23.16,23.47,23.05,23.15,224300.0
2009-01-15 15:30:00,23.14,23.24,22.9,23.19,329800.0,23.14,23.24,22.9,23.19,329800.0
2009-01-16 09:30:00,22.58,23.39,22.58,22.88,395700.0,22.58,23.39,22.58,22.88,395700.0
2009-01-16 10:00:00,22.87,23.0,22.46,22.52,237300.0,22.87,23.0,22.46,22.52,237300.0
2009-01-16 10:30:00,22.52,22.64,22.34,22.47,190900.0,22.52,22.64,22.34,22.47,190900.0
2009-01-16 11:00:00,22.48,22.52,22.37,22.4,217500.0,22.48,22.52,22.37,22.4,217500.0
2009-01-16 11:30:00,22.41,22.49,22.11,22.18,167600.0,22.41,22.49,22.11,22.18,167600.0
2009-01-16 12:00:00,22.18,22.26,22.08,22.15,242400.0,22.18,22.26,22.08,22.15,242400.0
2009-01-16 12:30:00,22.15,22.25,22.03,22.25,197500.0,22.15,22.25,22.03,22.25,197500.0
2009-01-16 13:00:00,22.26,22.49,22.26,22.4,148900.0,22.26,22.49,22.26,22.4,148900.0
2009-01-16 13:30:00,22.42,22.51,22.35,22.5,148200.0,22.42,22.51,22.35,22.5,148200.0
2009-01-16 14:00:00,22.5,22.56,22.44,22.54,216100.0,22.5,22.56,22.44,22.54,216100.0
2009-01-16 14:30:00,22.54,22.62,22.42,22.6,192600.0,22.54,22.62,22.42,22.6,192600.0
2009-01-16 15:00:00,22.59,22.62,22.48,22.51,218400.0,22.59,22.62,22.48,22.51,218400.0
2009-01-16 15:30:00,22.51,22.68,22.5,22.55,467600.0,22.51,22.68,22.5,22.55,467600.0
2009-01-20 09:30:00,22.29,22.58,21.92,22.08,139900.0,22.29,22.58,21.92,22.08,139900.0
2009-01-20 10:00:00,22.08,22.21,21.64,22.19,642500.0,22.08,22.21,21.64,22.19,642500.0
2009-01-20 10:30:00,22.2,22.36,22.1,22.1,166400.0,22.2,22.36,22.1,22.1,166400.0
2009-01-20 11:00:00,22.1,22.22,22.0,22.08,128200.0,22.1,22.22,22.0,22.08,128200.0
2009-01-20 11:30:00,22.08,22.35,22.08,22.17,124200.0,22.08,22.35,22.08,22.17,124200.0
2009-01-20 12:00:00,22.17,22.4,22.01,22.05,131000.0,22.17,22.4,22.01,22.05,131000.0
2009-01-20 12:30:00,22.05,22.23,22.03,22.06,61700.0,22.05,22.23,22.03,22.06,61700.0
2009-01-20 13:00:00,22.06,22.18,22.0,22.05,75600.0,22.06,22.18,22.0,22.05,75600.0
2009-01-20 13:30:00,22.03,22.08,21.89,21.89,127600.0,22.03,22.08,21.89,21.89,127600.0
2009-01-20 14:00:00,21.89,21.96,21.71,21.85,139900.0,21.89,21.96,21.71,21.85,139900.0
2009-01-20 14:30:00,21.84,21.89,21.67,21.74,129500.0,21.84,21.89,21.67,21.74,129500.0
2009-01-20 15:00:00,21.74,21.79,21.54,21.7,240300.0,21.74,21.79,21.54,21.7,240300.0
2009-01-20 15:30:00,21.69,21.81,21.47,21.51,390000.0,21.69,21.81,21.47,21.51,390000.0
2009-01-21 09:30:00,21.6,21.95,21.1,21.75,266400.0,21.6,21.95,21.1,21.75,266400.0
2009-01-21 10:00:00,21.76,22.08,21.7,21.81,268300.0,21.76,22.08,21.7,21.81,268300.0
2009-01-21 10:30:00,21.8,21.89,21.24,21.24,171700.0,21.8,21.89,21.24,21.24,171700.0
2009-01-21 11:00:00,21.22,22.08,21.2,21.93,344900.0,21.22,22.08,21.2,21.93,344900.0
2009-01-21 11:30:00,21.93,22.12,21.59,21.66,203200.0,21.93,22.12,21.59,21.66,203200.0
2009-01-21 12:00:00,21.65,21.77,21.51,21.72,286500.0,21.65,21.77,21.51,21.72,286500.0
2009-01-21 12:30:00,21.72,21.93,21.66,21.75,115900.0,21.72,21.93,21.66,21.75,115900.0
2009-01-21 13:00:00,21.73,21.85,21.65,21.76,342200.0,21.73,21.85,21.65,21.76,342200.0
2009-01-21 13:30:00,21.75,22.23,21.74,22.2,243400.0,21.75,22.23,21.74,22.2,243400.0
2009-01-21 14:00:00,22.2,22.41,22.05,22.24,287600.0,22.2,22.41,22.05,22.24,287600.0
2009-01-21 14:30:00,22.24,22.38,22.17,22.38,268900.0,22.24,22.38,22.17,22.38,268900.0
2009-01-21 15:00:00,22.38,22.38,21.94,22.0,497800.0,22.38,22.38,21.94,22.0,497800.0
2009-01-21 15:30:00,22.0,22.23,22.0,22.05,526800.0,22.0,22.23,22.0,22.05,526800.0
2009-01-22 09:30:00,22.57,23.2,22.1,22.63,1063800.0,22.57,23.2,22.1,22.63,1063800.0
2009-01-22 10:00:00,22.63,22.8,22.41,22.6,600800.0,22.63,22.8,22.41,22.6,600800.0
2009-01-22 10:30:00,22.6,22.74,22.43,22.66,307700.0,22.6,22.74,22.43,22.66,307700.0
2009-01-22 11:00:00,22.65,22.66,22.45,22.58,262100.0,22.65,22.66,22.45,22.58,262100.0
2009-01-22 11:30:00,22.57,22.71,22.5,22.54,227300.0,22.57,22.71,22.5,22.54,227300.0
2009-01-22 12:00:00,22.54,22.69,22.49,22.68,240500.0,22.54,22.69,22.49,22.68,240500.0
2009-01-22 12:30:00,22.66,22.78,22.62,22.65,164600.0,22.66,22.78,22.62,22.65,164600.0
2009-01-22 13:00:00,22.65,22.85,22.61,22.74,160200.0,22.65,22.85,22.61,22.74,160200.0
2009-01-22 13:30:00,22.71,23.18,22.68,23.1,221200.0,22.71,23.18,22.68,23.1,221200.0
2009-01-22 14:00:00,23.13,23.38,23.0,23.25,331000.0,23.13,23.38,23.0,23.25,331000.0
2009-01-22 14:30:00,23.24,23.44,22.87,23.07,269500.0,23.24,23.44,22.87,23.07,269500.0
2009-01-22 15:00:00,23.08,23.09,22.75,22.9,233800.0,23.08,23.09,22.75,22.9,233800.0
2009-01-22 15:30:00,22.9,23.05,22.73,22.82,350600.0,22.9,23.05,22.73,22.82,350600.0
2009-01-23 09:30:00,22.36,22.75,22.2,22.32,142900.0,22.36,22.75,22.2,22.32,142900.0
2009-01-23 10:00:00,22.3,22.61,22.25,22.47,197200.0,22.3,22.61,22.25,22.47,197200.0
2009-01-23 10:30:00,22.45,22.59,22.06,22.52,192000.0,22.45,22.59,22.06,22.52,192000.0
2009-01-23 11:00:00,22.5,22.87,22.5,22.79,126300.0,22.5,22.87,22.5,22.79,126300.0
2009-01-23 11:30:00,22.82,22.9,22.6,22.84,128800.0,22.82,22.9,22.6,22.84,128800.0
2009-01-23 12:00:00,22.86,23.21,22.82,23.18,222800.0,22.86,23.21,22.82,23.18,222800.0
2009-01-23 12:30:00,23.18,23.4,23.1,23.29,307000.0,23.18,23.4,23.1,23.29,307000.0
2009-01-23 13:00:00,23.3,23.59,23.2,23.32,237500.0,23.3,23.59,23.2,23.32,237500.0
2009-01-23 13:30:00,23.32,23.49,23.29,23.42,69800.0,23.32,23.49,23.29,23.42,69800.0
2009-01-23 14:00:00,23.42,23.46,23.23,23.3,128000.0,23.42,23.46,23.23,23.3,128000.0
2009-01-23 14:30:00,23.31,23.32,22.92,23.09,175000.0,23.31,23.32,22.92,23.09,175000.0
2009-01-23 15:00:00,23.09,23.2,22.91,23.05,198600.0,23.09,23.2,22.91,23.05,198600.0
2009-01-23 15:30:00,23.04,23.33,23.0,23.25,860900.0,23.04,23.33,23.0,23.25,860900.0
2009-01-26 09:30:00,23.41,23.94,23.33,23.91,316600.0,23.41,23.94,23.33,23.91,316600.0
2009-01-26 10:00:00,23.91,24.51,23.81,24.0,365100.0,23.91,24.51,23.81,24.0,365100.0
2009-01-26 10:30:00,24.0,24.07,23.85,24.05,100400.0,24.0,24.07,23.85,24.05,100400.0
2009-01-26 11:00:00,24.06,24.15,23.89,23.99,143100.0,24.06,24.15,23.89,23.99,143100.0
2009-01-26 11:30:00,23.99,24.1,23.85,23.99,139200.0,23.99,24.1,23.85,23.99,139200.0
2009-01-26 12:00:00,23.98,24.05,23.9,23.97,115700.0,23.98,24.05,23.9,23.97,115700.0
2009-01-26 12:30:00,23.99,24.0,23.78,23.91,108700.0,23.99,24.0,23.78,23.91,108700.0
2009-01-26 13:00:00,23.91,24.0,23.71,23.89,250900.0,23.91,24.0,23.71,23.89,250900.0
2009-01-26 13:30:00,23.88,23.88,23.51,23.73,209100.0,23.88,23.88,23.51,23.73,209100.0
2009-01-26 14:00:00,23.73,23.73,23.43,23.53,125000.0,23.73,23.73,23.43,23.53,125000.0
2009-01-26 14:30:00,23.53,23.85,23.5,23.82,193500.0,23.53,23.85,23.5,23.82,193500.0
2009-01-26 15:00:00,23.81,24.0,23.75,23.93,218800.0,23.81,24.0,23.75,23.93,218800.0
2009-01-26 15:30:00,23.93,23.97,23.7,23.8,541000.0,23.93,23.97,23.7,23.8,541000.0
2009-01-27 09:30:00,23.76,24.2,23.58,24.01,139300.0,23.76,24.2,23.58,24.01,139300.0
2009-01-27 10:00:00,23.98,24.01,23.27,23.32,308600.0,23.98,24.01,23.27,23.32,308600.0
2009-01-27 10:30:00,23.33,23.33,23.05,23.26,221500.0,23.33,23.33,23.05,23.26,221500.0
2009-01-27 11:00:00,23.25,23.31,23.13,23.26,138500.0,23.25,23.31,23.13,23.26,138500.0
2009-01-27 11:30:00,23.26,23.4,23.05,23.31,98700.0,23.26,23.4,23.05,23.31,98700.0
2009-01-27 12:00:00,23.31,23.68,23.28,23.62,141300.0,23.31,23.68,23.28,23.62,141300.0
2009-01-27 12:30:00,23.61,23.63,23.46,23.53,90800.0,23.61,23.63,23.46,23.53,90800.0
2009-01-27 13:00:00,23.54,23.64,23.4,23.46,131900.0,23.54,23.64,23.4,23.46,131900.0
2009-01-27 13:30:00,23.46,23.61,23.4,23.49,114000.0,23.46,23.61,23.4,23.49,114000.0
2009-01-27 14:00:00,23.49,23.54,23.4,23.45,108800.0,23.49,23.54,23.4,23.45,108800.0
2009-01-27 14:30:00,23.44,23.6,23.36,23.51,116200.0,23.44,23.6,23.36,23.51,116200.0
2009-01-27 15:00:00,23.52,23.56,23.39,23.42,213500.0,23.52,23.56,23.39,23.42,213500.0
2009-01-27 15:30:00,23.42,23.42,23.26,23.36,413500.0,23.42,23.42,23.26,23.36,413500.0
2009-01-28 09:30:00,23.58,24.0,23.42,23.83,111300.0,23.58,24.0,23.42,23.83,111300.0
2009-01-28 10:00:00,23.84,23.9,23.67,23.69,69400.0,23.84,23.9,23.67,23.69,69400.0
2009-01-28 10:30:00,23.72,23.87,23.66,23.69,47300.0,23.72,23.87,23.66,23.69,47300.0
2009-01-28 11:00:00,23.7,23.76,23.53,23.59,62400.0,23.7,23.76,23.53,23.59,62400.0
2009-01-28 11:30:00,23.58,23.71,23.52,23.69,35200.0,23.58,23.71,23.52,23.69,35200.0
2009-01-28 12:00:00,23.68,23.7,23.64,23.67,18400.0,23.68,23.7,23.64,23.67,18400.0
2009-01-28 12:30:00,23.66,23.68,23.63,23.65,30800.0,23.66,23.68,23.63,23.65,30800.0
2009-01-28 13:00:00,23.65,23.76,23.6,23.67,34700.0,23.65,23.76,23.6,23.67,34700.0
2009-01-28 13:30:00,23.67,23.78,23.59,23.61,88900.0,23.67,23.78,23.59,23.61,88900.0
2009-01-28 14:00:00,23.6,23.94,23.6,23.8,96600.0,23.6,23.94,23.6,23.8,96600.0
2009-01-28 14:30:00,23.77,23.92,23.68,23.92,92800.0,23.77,23.92,23.68,23.92,92800.0
2009-01-28 15:00:00,23.9,23.94,23.6,23.67,160400.0,23.9,23.94,23.6,23.67,160400.0
2009-01-28 15:30:00,23.67,23.91,23.63,23.79,284800.0,23.67,23.91,23.63,23.79,284800.0
2009-01-29 09:30:00,23.25,23.49,22.9,23.13,194600.0,23.25,23.49,22.9,23.13,194600.0
2009-01-29 10:00:00,23.11,23.24,22.91,23.23,73500.0,23.11,23.24,22.91,23.23,73500.0
2009-01-29 10:30:00,23.24,23.26,22.99,23.12,76700.0,23.24,23.26,22.99,23.12,76700.0
2009-01-29 11:00:00,23.11,23.2,23.02,23.08,79800.0,23.11,23.2,23.02,23.08,79800.0
2009-01-29 11:30:00,23.08,23.11,22.86,22.95,65100.0,23.08,23.11,22.86,22.95,65100.0
2009-01-29 12:00:00,22.95,23.02,22.77,22.94,115000.0,22.95,23.02,22.77,22.94,115000.0
2009-01-29 12:30:00,22.94,22.94,22.78,22.78,68200.0,22.94,22.94,22.78,22.78,68200.0
2009-01-29 13:00:00,22.78,22.91,22.76,22.91,46200.0,22.78,22.91,22.76,22.91,46200.0
2009-01-29 13:30:00,22.9,22.97,22.81,22.85,77400.0,22.9,22.97,22.81,22.85,77400.0
2009-01-29 14:00:00,22.88,23.05,22.85,23.05,71000.0,22.88,23.05,22.85,23.05,71000.0
2009-01-29 14:30:00,23.04,23.07,22.9,22.92,97600.0,23.04,23.07,22.9,22.92,97600.0
2009-01-29 15:00:00,22.93,23.05,22.85,22.94,207400.0,22.93,23.05,22.85,22.94,207400.0
2009-01-29 15:30:00,22.94,22.97,22.82,22.89,252000.0,22.94,22.97,22.82,22.89,252000.0
2009-01-30 09:30:00,23.07,23.22,22.72,22.72,117600.0,23.07,23.22,22.72,22.72,117600.0
2009-01-30 10:00:00,22.71,22.76,22.41,22.41,99700.0,22.71,22.76,22.41,22.41,99700.0
2009-01-30 10:30:00,22.39,22.48,22.35,22.46,67600.0,22.39,22.48,22.35,22.46,67600.0
2009-01-30 11:00:00,22.48,22.61,22.48,22.54,99400.0,22.48,22.61,22.48,22.54,99400.0
2009-01-30 11:30:00,22.54,22.57,22.41,22.42,45100.0,22.54,22.57,22.41,22.42,45100.0
2009-01-30 12:00:00,22.44,22.54,22.35,22.49,45700.0,22.44,22.54,22.35,22.49,45700.0
2009-01-30 12:30:00,22.5,22.54,22.44,22.53,62000.0,22.5,22.54,22.44,22.53,62000.0
2009-01-30 13:00:00,22.53,22.67,22.41,22.46,59900.0,22.53,22.67,22.41,22.46,59900.0
2009-01-30 13:30:00,22.45,22.46,22.24,22.36,105900.0,22.45,22.46,22.24,22.36,105900.0
2009-01-30 14:00:00,22.36,22.6,22.35,22.55,98200.0,22.36,22.6,22.35,22.55,98200.0
2009-01-30 14:30:00,22.54,22.58,22.37,22.42,72000.0,22.54,22.58,22.37,22.42,72000.0
2009-01-30 15:00:00,22.42,22.48,22.21,22.28,125100.0,22.42,22.48,22.21,22.28,125100.0
2009-01-30 15:30:00,22.28,22.3,22.11,22.18,441700.0,22.28,22.3,22.11,22.18,441700.0
2009-02-02 09:30:00,21.39,22.26,21.36,22.09,287200.0,21.39,22.26,21.36,22.09,287200.0
2009-02-02 10:00:00,22.08,22.46,22.04,22.29,105800.0,22.08,22.46,22.04,22.29,105800.0
2009-02-02 10:30:00,22.28,22.31,22.02,22.06,56200.0,22.28,22.31,22.02,22.06,56200.0
2009-02-02 11:00:00,22.06,22.14,21.73,21.8,146400.0,22.06,22.14,21.73,21.8,146400.0
2009-02-02 11:30:00,21.8,22.0,21.8,21.96,129800.0,21.8,22.0,21.8,21.96,129800.0
2009-02-02 12:00:00,21.96,22.09,21.8,21.9,136300.0,21.96,22.09,21.8,21.9,136300.0
2009-02-02 12:30:00,21.92,21.99,21.88,21.97,119900.0,21.92,21.99,21.88,21.97,119900.0
2009-02-02 13:00:00,21.98,22.0,21.79,21.79,102700.0,21.98,22.0,21.79,21.79,102700.0
2009-02-02 13:30:00,21.8,21.86,21.63,21.66,97500.0,21.8,21.86,21.63,21.66,97500.0
2009-02-02 14:00:00,21.67,21.72,21.57,21.62,100200.0,21.67,21.72,21.57,21.62,100200.0
2009-02-02 14:30:00,21.63,21.78,21.58,21.73,153200.0,21.63,21.78,21.58,21.73,153200.0
2009-02-02 15:00:00,21.74,22.08,21.74,22.08,207500.0,21.74,22.08,21.74,22.08,207500.0
2009-02-02 15:30:00,22.09,22.24,22.06,22.1,345800.0,22.09,22.24,22.06,22.1,345800.0
2009-02-03 09:30:00,22.3,22.3,21.5,21.61,105900.0,22.3,22.3,21.5,21.61,105900.0
2009-02-03 10:00:00,21.63,21.64,21.35,21.5,206300.0,21.63,21.64,21.35,21.5,206300.0
2009-02-03 10:30:00,21.49,21.86,21.49,21.84,100300.0,21.49,21.86,21.49,21.84,100300.0
2009-02-03 11:00:00,21.84,22.06,21.82,22.01,93700.0,21.84,22.06,21.82,22.01,93700.0
2009-02-03 11:30:00,22.01,22.03,21.91,21.93,78800.0,22.01,22.03,21.91,21.93,78800.0
2009-02-03 12:00:00,21.94,21.95,21.76,21.8,46200.0,21.94,21.95,21.76,21.8,46200.0
2009-02-03 12:30:00,21.79,21.94,21.79,21.82,47300.0,21.79,21.94,21.79,21.82,47300.0
2009-02-03 13:00:00,21.78,21.9,21.78,21.84,48900.0,21.78,21.9,21.78,21.84,48900.0
2009-02-03 13:30:00,21.84,21.92,21.58,21.65,151600.0,21.84,21.92,21.58,21.65,151600.0
2009-02-03 14:00:00,21.66,21.84,21.6,21.7,89700.0,21.66,21.84,21.6,21.7,89700.0
2009-02-03 14:30:00,21.7,21.85,21.65,21.78,94700.0,21.7,21.85,21.65,21.78,94700.0
2009-02-03 15:00:00,21.79,22.08,21.73,22.02,129100.0,21.79,22.08,21.73,22.02,129100.0
2009-02-03 15:30:00,22.01,22.04,21.92,22.0,301600.0,22.01,22.04,21.92,22.0,301600.0
2009-02-04 09:30:00,21.5,22.61,21.5,22.53,116700.0,21.5,22.61,21.5,22.53,116700.0
2009-02-04 10:00:00,22.54,22.67,22.38,22.54,165400.0,22.54,22.67,22.38,22.54,165400.0
2009-02-04 10:30:00,22.52,22.85,22.51,22.69,186100.0,22.52,22.85,22.51,22.69,186100.0
2009-02-04 11:00:00,22.7,22.75,22.55,22.69,155700.0,22.7,22.75,22.55,22.69,155700.0
2009-02-04 11:30:00,22.68,22.7,22.54,22.58,59900.0,22.68,22.7,22.54,22.58,59900.0
2009-02-04 12:00:00,22.58,22.79,22.58,22.64,92100.0,22.58,22.79,22.58,22.64,92100.0
2009-02-04 12:30:00,22.63,22.7,22.57,22.58,47700.0,22.63,22.7,22.57,22.58,47700.0
2009-02-04 13:00:00,22.58,22.66,22.51,22.61,82100.0,22.58,22.66,22.51,22.61,82100.0
2009-02-04 13:30:00,22.63,22.67,22.16,22.38,152700.0,22.63,22.67,22.16,22.38,152700.0
2009-02-04 14:00:00,22.37,22.47,22.21,22.26,123200.0,22.37,22.47,22.21,22.26,123200.0
2009-02-04 14:30:00,22.26,22.51,22.16,22.37,176200.0,22.26,22.51,22.16,22.37,176200.0
2009-02-04 15:00:00,22.38,22.42,22.22,22.28,232800.0,22.38,22.42,22.22,22.28,232800.0
2009-02-04 15:30:00,22.28,22.43,22.22,22.23,210300.0,22.28,22.43,22.22,22.23,210300.0
2009-02-05 09:30:00,21.87,22.1,21.66,22.07,213200.0,21.87,22.1,21.66,22.07,213200.0
2009-02-05 10:00:00,22.07,22.39,22.03,22.2,93500.0,22.07,22.39,22.03,22.2,93500.0
2009-02-05 10:30:00,22.2,22.59,22.14,22.49,101600.0,22.2,22.59,22.14,22.49,101600.0
2009-02-05 11:00:00,22.52,22.7,22.48,22.7,48400.0,22.52,22.7,22.48,22.7,48400.0
2009-02-05 11:30:00,22.71,22.82,22.68,22.8,37000.0,22.71,22.82,22.68,22.8,37000.0
2009-02-05 12:00:00,22.8,23.14,22.79,22.86,235300.0,22.8,23.14,22.79,22.86,235300.0
2009-02-05 12:30:00,22.88,23.0,22.85,22.99,142000.0,22.88,23.0,22.85,22.99,142000.0
2009-02-05 13:00:00,22.98,23.0,22.81,22.83,69900.0,22.98,23.0,22.81,22.83,69900.0
2009-02-05 13:30:00,22.82,23.07,22.79,22.96,116600.0,22.82,23.07,22.79,22.96,116600.0
2009-02-05 14:00:00,22.96,23.14,22.96,23.14,73200.0,22.96,23.14,22.96,23.14,73200.0
2009-02-05 14:30:00,23.15,23.18,22.86,22.9,109700.0,23.15,23.18,22.86,22.9,109700.0
2009-02-05 15:00:00,22.91,23.02,22.76,23.02,129500.0,22.91,23.02,22.76,23.02,129500.0
2009-02-05 15:30:00,23.02,23.15,22.93,22.98,356300.0,23.02,23.15,22.93,22.98,356300.0
2009-02-06 09:30:00,22.92,23.47,22.77,23.44,95700.0,22.92,23.47,22.77,23.44,95700.0
2009-02-06 10:00:00,23.47,23.5,23.25,23.32,132100.0,23.47,23.5,23.25,23.32,132100.0
2009-02-06 10:30:00,23.33,23.47,23.28,23.46,130600.0,23.33,23.47,23.28,23.46,130600.0
2009-02-06 11:00:00,23.47,23.78,23.46,23.69,184200.0,23.47,23.78,23.46,23.69,184200.0
2009-02-06 11:30:00,23.7,23.7,23.59,23.66,64400.0,23.7,23.7,23.59,23.66,64400.0
2009-02-06 12:00:00,23.65,23.81,23.58,23.7,112400.0,23.65,23.81,23.58,23.7,112400.0
2009-02-06 12:30:00,23.7,23.74,23.67,23.73,90100.0,23.7,23.74,23.67,23.73,90100.0
2009-02-06 13:00:00,23.73,23.85,23.72,23.81,93800.0,23.73,23.85,23.72,23.81,93800.0
2009-02-06 13:30:00,23.81,23.84,23.74,23.74,103000.0,23.81,23.84,23.74,23.74,103000.0
2009-02-06 14:00:00,23.74,23.74,23.52,23.54,118400.0,23.74,23.74,23.52,23.54,118400.0
2009-02-06 14:30:00,23.54,23.63,23.49,23.5,133400.0,23.54,23.63,23.49,23.5,133400.0
2009-02-06 15:00:00,23.51,23.58,23.46,23.56,273300.0,23.51,23.58,23.46,23.56,273300.0
2009-02-06 15:30:00,23.57,23.75,23.57,23.64,239100.0,23.57,23.75,23.57,23.64,239100.0
2009-02-09 09:30:00,23.39,23.65,23.21,23.57,94200.0,23.39,23.65,23.21,23.57,94200.0
2009-02-09 10:00:00,23.57,23.63,23.4,23.46,59700.0,23.57,23.63,23.4,23.46,59700.0
2009-02-09 10:30:00,23.46,23.92,23.41,23.89,112600.0,23.46,23.92,23.41,23.89,112600.0
2009-02-09 11:00:00,23.89,23.89,23.68,23.81,29300.0,23.89,23.89,23.68,23.81,29300.0
2009-02-09 11:30:00,23.8,23.81,23.57,23.59,18500.0,23.8,23.81,23.57,23.59,18500.0
2009-02-09 12:00:00,23.59,23.6,23.52,23.59,37000.0,23.59,23.6,23.52,23.59,37000.0
2009-02-09 12:30:00,23.59,23.67,23.59,23.66,14500.0,23.59,23.67,23.59,23.66,14500.0
2009-02-09 13:00:00,23.66,23.76,23.58,23.58,35400.0,23.66,23.76,23.58,23.58,35400.0
2009-02-09 13:30:00,23.56,23.65,23.44,23.65,38900.0,23.56,23.65,23.44,23.65,38900.0
2009-02-09 14:00:00,23.66,23.67,23.43,23.46,39900.0,23.66,23.67,23.43,23.46,39900.0
2009-02-09 14:30:00,23.46,23.52,23.36,23.45,81500.0,23.46,23.52,23.36,23.45,81500.0
2009-02-09 15:00:00,23.44,23.73,23.41,23.73,171800.0,23.44,23.73,23.41,23.73,171800.0
2009-02-09 15:30:00,23.73,23.88,23.73,23.82,328200.0,23.73,23.88,23.73,23.82,328200.0
2009-02-10 09:30:00,23.6,23.92,23.6,23.77,93400.0,23.6,23.92,23.6,23.77,93400.0
2009-02-10 10:00:00,23.75,23.89,23.46,23.47,61900.0,23.75,23.89,23.46,23.47,61900.0
2009-02-10 10:30:00,23.48,23.64,23.48,23.53,55300.0,23.48,23.64,23.48,23.53,55300.0
2009-02-10 11:00:00,23.54,23.64,23.14,23.3,112700.0,23.54,23.64,23.14,23.3,112700.0
2009-02-10 11:30:00,23.28,23.28,22.98,23.21,118300.0,23.28,23.28,22.98,23.21,118300.0
2009-02-10 12:00:00,23.22,23.37,23.03,23.07,49700.0,23.22,23.37,23.03,23.07,49700.0
2009-02-10 12:30:00,23.08,23.22,23.03,23.12,48700.0,23.08,23.22,23.03,23.12,48700.0
2009-02-10 13:00:00,23.12,23.12,22.77,22.84,90000.0,23.12,23.12,22.77,22.84,90000.0
2009-02-10 13:30:00,22.82,22.99,22.8,22.89,50400.0,22.82,22.99,22.8,22.89,50400.0
2009-02-10 14:00:00,22.88,23.0,22.75,22.78,75700.0,22.88,23.0,22.75,22.78,75700.0
2009-02-10 14:30:00,22.77,22.95,22.69,22.79,95300.0,22.77,22.95,22.69,22.79,95300.0
2009-02-10 15:00:00,22.8,22.91,22.72,22.84,175200.0,22.8,22.91,22.72,22.84,175200.0
2009-02-10 15:30:00,22.83,22.87,22.66,22.79,299900.0,22.83,22.87,22.66,22.79,299900.0
2009-02-11 09:30:00,22.79,23.29,22.73,22.81,49200.0,22.79,23.29,22.73,22.81,49200.0
2009-02-11 10:00:00,22.79,22.79,22.39,22.49,100400.0,22.79,22.79,22.39,22.49,100400.0
2009-02-11 10:30:00,22.46,22.59,22.36,22.5,53200.0,22.46,22.59,22.36,22.5,53200.0
2009-02-11 11:00:00,22.49,22.52,22.25,22.44,148000.0,22.49,22.52,22.25,22.44,148000.0
2009-02-11 11:30:00,22.44,22.54,22.32,22.34,38100.0,22.44,22.54,22.32,22.34,38100.0
2009-02-11 12:00:00,22.32,22.34,22.22,22.28,44900.0,22.32,22.34,22.22,22.28,44900.0
2009-02-11 12:30:00,22.28,22.42,22.23,22.23,47000.0,22.28,22.42,22.23,22.23,47000.0
2009-02-11 13:00:00,22.23,22.33,22.2,22.32,90200.0,22.23,22.33,22.2,22.32,90200.0
2009-02-11 13:30:00,22.31,22.31,22.17,22.2,130700.0,22.31,22.31,22.17,22.2,130700.0
2009-02-11 14:00:00,22.22,22.31,22.08,22.28,36100.0,22.22,22.31,22.08,22.28,36100.0
2009-02-11 14:30:00,22.29,22.54,22.25,22.51,65500.0,22.29,22.54,22.25,22.51,65500.0
2009-02-11 15:00:00,22.52,22.65,22.35,22.43,175100.0,22.52,22.65,22.35,22.43,175100.0
2009-02-11 15:30:00,22.42,22.48,22.31,22.35,184800.0,22.42,22.48,22.31,22.35,184800.0
2009-02-12 09:30:00,22.35,22.35,21.88,21.96,72400.0,22.35,22.35,21.88,21.96,72400.0
2009-02-12 10:00:00,21.96,22.06,21.91,22.01,132600.0,21.96,22.06,21.91,22.01,132600.0
2009-02-12 10:30:00,22.02,22.14,21.93,21.99,108800.0,22.02,22.14,21.93,21.99,108800.0
2009-02-12 11:00:00,21.99,22.23,21.92,22.22,89800.0,21.99,22.23,21.92,22.22,89800.0
2009-02-12 11:30:00,22.21,22.29,22.07,22.11,63400.0,22.21,22.29,22.07,22.11,63400.0
2009-02-12 12:00:00,22.12,22.38,22.11,22.35,35500.0,22.12,22.38,22.11,22.35,35500.0
2009-02-12 12:30:00,22.36,22.36,22.21,22.21,31400.0,22.36,22.36,22.21,22.21,31400.0
2009-02-12 13:00:00,22.21,22.3,22.05,22.08,54400.0,22.21,22.3,22.05,22.08,54400.0
2009-02-12 13:30:00,22.1,22.14,21.99,22.08,49800.0,22.1,22.14,21.99,22.08,49800.0
2009-02-12 14:00:00,22.13,22.22,21.97,22.02,83000.0,22.13,22.22,21.97,22.02,83000.0
2009-02-12 14:30:00,22.02,22.03,21.84,21.96,122600.0,22.02,22.03,21.84,21.96,122600.0
2009-02-12 15:00:00,21.96,22.47,21.88,22.47,370700.0,21.96,22.47,21.88,22.47,370700.0
2009-02-12 15:30:00,22.46,22.5,22.2,22.36,508900.0,22.46,22.5,22.2,22.36,508900.0
2009-02-13 09:30:00,22.44,22.85,22.37,22.51,87800.0,22.44,22.85,22.37,22.51,87800.0
2009-02-13 10:00:00,22.52,22.57,22.18,22.3,141700.0,22.52,22.57,22.18,22.3,141700.0
2009-02-13 10:30:00,22.3,22.37,22.21,22.34,104000.0,22.3,22.37,22.21,22.34,104000.0
2009-02-13 11:00:00,22.35,22.35,22.19,22.27,37000.0,22.35,22.35,22.19,22.27,37000.0
2009-02-13 11:30:00,22.26,22.41,22.17,22.18,36200.0,22.26,22.41,22.17,22.18,36200.0
2009-02-13 12:00:00,22.15,22.18,22.01,22.15,61700.0,22.15,22.18,22.01,22.15,61700.0
2009-02-13 12:30:00,22.16,22.22,22.1,22.19,76600.0,22.16,22.22,22.1,22.19,76600.0
2009-02-13 13:00:00,22.18,22.37,22.17,22.37,48800.0,22.18,22.37,22.17,22.37,48800.0
2009-02-13 13:30:00,22.37,22.37,22.25,22.26,51400.0,22.37,22.37,22.25,22.26,51400.0
2009-02-13 14:00:00,22.26,22.37,22.25,22.32,44500.0,22.26,22.37,22.25,22.32,44500.0
2009-02-13 14:30:00,22.31,22.4,22.25,22.32,76000.0,22.31,22.4,22.25,22.32,76000.0
2009-02-13 15:00:00,22.32,22.39,22.21,22.25,144300.0,22.32,22.39,22.21,22.25,144300.0
2009-02-13 15:30:00,22.26,22.4,22.17,22.18,187900.0,22.26,22.4,22.17,22.18,187900.0
2009-02-17 09:30:00,21.77,21.9,21.22,21.62,162700.0,21.77,21.9,21.22,21.62,162700.0
2009-02-17 10:00:00,21.63,21.73,21.4,21.49,113200.0,21.63,21.73,21.4,21.49,113200.0
2009-02-17 10:30:00,21.49,21.75,21.49,21.59,55400.0,21.49,21.75,21.49,21.59,55400.0
2009-02-17 11:00:00,21.59,21.59,21.39,21.39,45200.0,21.59,21.59,21.39,21.39,45200.0
2009-02-17 11:30:00,21.38,21.46,21.33,21.41,26500.0,21.38,21.46,21.33,21.41,26500.0
2009-02-17 12:00:00,21.43,21.5,21.3,21.43,59600.0,21.43,21.5,21.3,21.43,59600.0
2009-02-17 12:30:00,21.43,21.5,21.42,21.49,27800.0,21.43,21.5,21.42,21.49,27800.0
2009-02-17 13:00:00,21.5,21.5,21.26,21.3,78200.0,21.5,21.5,21.26,21.3,78200.0
2009-02-17 13:30:00,21.3,21.5,21.28,21.4,76000.0,21.3,21.5,21.28,21.4,76000.0
2009-02-17 14:00:00,21.4,21.47,21.31,21.33,95600.0,21.4,21.47,21.31,21.33,95600.0
2009-02-17 14:30:00,21.32,21.43,21.32,21.38,82100.0,21.32,21.43,21.32,21.38,82100.0
2009-02-17 15:00:00,21.36,21.43,21.27,21.34,123300.0,21.36,21.43,21.27,21.34,123300.0
2009-02-17 15:30:00,21.33,21.59,21.27,21.27,284800.0,21.33,21.59,21.27,21.27,284800.0
2009-02-18 09:30:00,21.36,21.61,20.94,21.01,73800.0,21.36,21.61,20.94,21.01,73800.0
2009-02-18 10:00:00,21.0,21.16,20.77,21.13,75400.0,21.0,21.16,20.77,21.13,75400.0
2009-02-18 10:30:00,21.13,21.21,20.96,21.02,117700.0,21.13,21.21,20.96,21.02,117700.0
2009-02-18 11:00:00,21.03,21.47,20.99,21.3,104400.0,21.03,21.47,20.99,21.3,104400.0
2009-02-18 11:30:00,21.29,21.39,21.17,21.21,81200.0,21.29,21.39,21.17,21.21,81200.0
2009-02-18 12:00:00,21.21,21.29,21.13,21.14,42200.0,21.21,21.29,21.13,21.14,42200.0
2009-02-18 12:30:00,21.16,21.25,21.09,21.2,26300.0,21.16,21.25,21.09,21.2,26300.0
2009-02-18 13:00:00,21.21,21.29,21.07,21.12,33300.0,21.21,21.29,21.07,21.12,33300.0
2009-02-18 13:30:00,21.13,21.14,20.96,21.0,37300.0,21.13,21.14,20.96,21.0,37300.0
2009-02-18 14:00:00,20.99,21.05,20.87,21.0,62600.0,20.99,21.05,20.87,21.0,62600.0
2009-02-18 14:30:00,21.0,21.06,20.87,21.06,66700.0,21.0,21.06,20.87,21.06,66700.0
2009-02-18 15:00:00,21.06,21.14,20.89,20.9,175400.0,21.06,21.14,20.89,20.9,175400.0
2009-02-18 15:30:00,20.9,21.0,20.84,20.97,178900.0,20.9,21.0,20.84,20.97,178900.0
2009-02-19 09:30:00,21.16,21.35,20.77,20.79,64300.0,21.16,21.35,20.77,20.79,64300.0
2009-02-19 10:00:00,20.78,20.82,20.4,20.5,137700.0,20.78,20.82,20.4,20.5,137700.0
2009-02-19 10:30:00,20.49,20.74,20.4,20.74,92900.0,20.49,20.74,20.4,20.74,92900.0
2009-02-19 11:00:00,20.75,20.87,20.64,20.66,44200.0,20.75,20.87,20.64,20.66,44200.0
2009-02-19 11:30:00,20.66,20.66,20.44,20.48,41400.0,20.66,20.66,20.44,20.48,41400.0
2009-02-19 12:00:00,20.49,20.61,20.37,20.56,53400.0,20.49,20.61,20.37,20.56,53400.0
2009-02-19 12:30:00,20.55,20.73,20.55,20.58,55800.0,20.55,20.73,20.55,20.58,55800.0
2009-02-19 13:00:00,20.58,20.69,20.55,20.67,48300.0,20.58,20.69,20.55,20.67,48300.0
2009-02-19 13:30:00,20.66,20.67,20.45,20.46,35800.0,20.66,20.67,20.45,20.46,35800.0
2009-02-19 14:00:00,20.45,20.58,20.45,20.56,57700.0,20.45,20.58,20.45,20.56,57700.0
2009-02-19 14:30:00,20.55,20.56,20.48,20.5,181500.0,20.55,20.56,20.48,20.5,181500.0
2009-02-19 15:00:00,20.49,20.5,20.35,20.47,112900.0,20.49,20.5,20.35,20.47,112900.0
2009-02-19 15:30:00,20.47,20.49,20.34,20.35,223600.0,20.47,20.49,20.34,20.35,223600.0
2009-02-20 09:30:00,19.93,20.26,19.52,20.09,139300.0,19.93,20.26,19.52,20.09,139300.0
2009-02-20 10:00:00,20.1,20.34,20.0,20.08,142100.0,20.1,20.34,20.0,20.08,142100.0
2009-02-20 10:30:00,20.08,20.08,19.96,19.99,135100.0,20.08,20.08,19.96,19.99,135100.0
2009-02-20 11:00:00,19.99,20.0,19.81,19.89,100600.0,19.99,20.0,19.81,19.89,100600.0
2009-02-20 11:30:00,19.88,19.91,19.77,19.85,99600.0,19.88,19.91,19.77,19.85,99600.0
2009-02-20 12:00:00,19.87,19.92,19.76,19.82,66500.0,19.87,19.92,19.76,19.82,66500.0
2009-02-20 12:30:00,19.81,19.88,19.76,19.84,50000.0,19.81,19.88,19.76,19.84,50000.0
2009-02-20 13:00:00,19.84,19.85,19.74,19.77,103200.0,19.84,19.85,19.74,19.77,103200.0
2009-02-20 13:30:00,19.76,19.82,19.74,19.79,97600.0,19.76,19.82,19.74,19.79,97600.0
2009-02-20 14:00:00,19.8,20.02,19.74,19.93,175400.0,19.8,20.02,19.74,19.93,175400.0
2009-02-20 14:30:00,19.93,20.18,19.92,20.02,187700.0,19.93,20.18,19.92,20.02,187700.0
2009-02-20 15:00:00,20.0,20.09,19.93,19.95,129000.0,20.0,20.09,19.93,19.95,129000.0
2009-02-20 15:30:00,19.95,20.03,19.9,19.95,256400.0,19.95,20.03,19.9,19.95,256400.0
2009-02-23 09:30:00,19.85,20.2,19.85,19.9,152500.0,19.85,20.2,19.85,19.9,152500.0
2009-02-23 10:00:00,19.9,19.96,19.7,19.78,119200.0,19.9,19.96,19.7,19.78,119200.0
2009-02-23 10:30:00,19.79,19.86,19.64,19.65,69500.0,19.79,19.86,19.64,19.65,69500.0
2009-02-23 11:00:00,19.66,19.8,19.63,19.65,40100.0,19.66,19.8,19.63,19.65,40100.0
2009-02-23 11:30:00,19.65,19.65,19.48,19.49,71500.0,19.65,19.65,19.48,19.49,71500.0
2009-02-23 12:00:00,19.49,19.56,19.43,19.53,43800.0,19.49,19.56,19.43,19.53,43800.0
2009-02-23 12:30:00,19.53,19.54,19.35,19.37,53700.0,19.53,19.54,19.35,19.37,53700.0
2009-02-23 13:00:00,19.37,19.68,19.36,19.6,150300.0,19.37,19.68,19.36,19.6,150300.0
2009-02-23 13:30:00,19.6,19.72,19.54,19.6,70000.0,19.6,19.72,19.54,19.6,70000.0
2009-02-23 14:00:00,19.6,19.74,19.52,19.65,99200.0,19.6,19.74,19.52,19.65,99200.0
2009-02-23 14:30:00,19.64,19.66,19.36,19.41,83600.0,19.64,19.66,19.36,19.41,83600.0
2009-02-23 15:00:00,19.41,19.5,19.14,19.26,270000.0,19.41,19.5,19.14,19.26,270000.0
2009-02-23 15:30:00,19.26,19.38,19.17,19.18,393200.0,19.26,19.38,19.17,19.18,393200.0
2009-02-24 09:30:00,19.25,20.0,19.25,19.68,146800.0,19.25,20.0,19.25,19.68,146800.0
2009-02-24 10:00:00,19.67,19.95,19.66,19.92,200700.0,19.67,19.95,19.66,19.92,200700.0
2009-02-24 10:30:00,19.91,20.34,19.87,20.23,270700.0,19.91,20.34,19.87,20.23,270700.0
2009-02-24 11:00:00,20.22,20.42,20.18,20.24,177900.0,20.22,20.42,20.18,20.24,177900.0
2009-02-24 11:30:00,20.23,20.24,20.02,20.14,62500.0,20.23,20.24,20.02,20.14,62500.0
2009-02-24 12:00:00,20.14,20.18,20.0,20.1,61500.0,20.14,20.18,20.0,20.1,61500.0
2009-02-24 12:30:00,20.1,20.23,19.99,20.0,101000.0,20.1,20.23,19.99,20.0,101000.0
2009-02-24 13:00:00,19.99,20.08,19.81,20.08,84800.0,19.99,20.08,19.81,20.08,84800.0
2009-02-24 13:30:00,20.08,20.16,20.02,20.04,128100.0,20.08,20.16,20.02,20.04,128100.0
2009-02-24 14:00:00,20.04,20.15,19.99,20.14,182300.0,20.04,20.15,19.99,20.14,182300.0
2009-02-24 14:30:00,20.14,20.23,20.07,20.19,151900.0,20.14,20.23,20.07,20.19,151900.0
2009-02-24 15:00:00,20.18,20.45,20.14,20.34,176000.0,20.18,20.45,20.14,20.34,176000.0
2009-02-24 15:30:00,20.34,20.4,20.21,20.29,383900.0,20.34,20.4,20.21,20.29,383900.0
2009-02-25 09:30:00,20.17,20.39,19.88,19.99,95900.0,20.17,20.39,19.88,19.99,95900.0
2009-02-25 10:00:00,19.99,20.34,19.89,20.32,144100.0,19.99,20.34,19.89,20.32,144100.0
2009-02-25 10:30:00,20.34,20.35,20.04,20.14,74500.0,20.34,20.35,20.04,20.14,74500.0
2009-02-25 11:00:00,20.14,20.32,20.09,20.3,45600.0,20.14,20.32,20.09,20.3,45600.0
2009-02-25 11:30:00,20.29,20.46,20.17,20.17,51100.0,20.29,20.46,20.17,20.17,51100.0
2009-02-25 12:00:00,20.17,20.33,20.17,20.28,66700.0,20.17,20.33,20.17,20.28,66700.0
2009-02-25 12:30:00,20.28,20.35,20.24,20.25,64600.0,20.28,20.35,20.24,20.25,64600.0
2009-02-25 13:00:00,20.25,20.39,20.25,20.31,39500.0,20.25,20.39,20.25,20.31,39500.0
2009-02-25 13:30:00,20.31,20.67,20.29,20.64,113600.0,20.31,20.67,20.29,20.64,113600.0
2009-02-25 14:00:00,20.63,20.67,20.44,20.6,167600.0,20.63,20.67,20.44,20.6,167600.0
2009-02-25 14:30:00,20.61,20.81,20.44,20.79,271200.0,20.61,20.81,20.44,20.79,271200.0
2009-02-25 15:00:00,20.8,21.23,20.77,21.14,312100.0,20.8,21.23,20.77,21.14,312100.0
2009-02-25 15:30:00,21.14,21.23,20.8,20.86,385300.0,21.14,21.23,20.8,20.86,385300.0
2009-02-26 09:30:00,20.64,21.48,20.64,21.22,185600.0,20.64,21.48,20.64,21.22,185600.0
2009-02-26 10:00:00,21.21,21.74,21.2,21.66,216700.0,21.21,21.74,21.2,21.66,216700.0
2009-02-26 10:30:00,21.66,21.69,21.37,21.49,164600.0,21.66,21.69,21.37,21.49,164600.0
2009-02-26 11:00:00,21.51,21.54,21.22,21.32,77600.0,21.51,21.54,21.22,21.32,77600.0
2009-02-26 11:30:00,21.32,21.34,21.17,21.27,53900.0,21.32,21.34,21.17,21.27,53900.0
2009-02-26 12:00:00,21.28,21.36,21.27,21.32,63300.0,21.28,21.36,21.27,21.32,63300.0
2009-02-26 12:30:00,21.32,21.38,21.12,21.15,76700.0,21.32,21.38,21.12,21.15,76700.0
2009-02-26 13:00:00,21.15,21.18,20.87,20.94,97700.0,21.15,21.18,20.87,20.94,97700.0
2009-02-26 13:30:00,20.94,20.96,20.76,20.79,160400.0,20.94,20.96,20.76,20.79,160400.0
2009-02-26 14:00:00,20.77,20.82,20.66,20.78,105800.0,20.77,20.82,20.66,20.78,105800.0
2009-02-26 14:30:00,20.77,20.77,20.45,20.47,273800.0,20.77,20.77,20.45,20.47,273800.0
2009-02-26 15:00:00,20.47,20.53,20.39,20.49,196000.0,20.47,20.53,20.39,20.49,196000.0
2009-02-26 15:30:00,20.48,20.53,20.36,20.42,200400.0,20.48,20.53,20.36,20.42,200400.0
2009-02-27 09:30:00,19.93,20.53,19.77,20.42,139700.0,19.93,20.53,19.77,20.42,139700.0
2009-02-27 10:00:00,20.41,20.55,20.0,20.21,157700.0,20.41,20.55,20.0,20.21,157700.0
2009-02-27 10:30:00,20.2,20.28,20.05,20.14,124700.0,20.2,20.28,20.05,20.14,124700.0
2009-02-27 11:00:00,20.14,20.28,20.08,20.11,101400.0,20.14,20.28,20.08,20.11,101400.0
2009-02-27 11:30:00,20.13,20.4,20.11,20.24,75500.0,20.13,20.4,20.11,20.24,75500.0
2009-02-27 12:00:00,20.23,20.29,20.19,20.21,77800.0,20.23,20.29,20.19,20.21,77800.0
2009-02-27 12:30:00,20.2,20.35,20.09,20.3,113400.0,20.2,20.35,20.09,20.3,113400.0
2009-02-27 13:00:00,20.3,20.3,20.19,20.25,98800.0,20.3,20.3,20.19,20.25,98800.0
2009-02-27 13:30:00,20.26,20.43,20.14,20.35,147500.0,20.26,20.43,20.14,20.35,147500.0
2009-02-27 14:00:00,20.35,20.4,20.17,20.19,81200.0,20.35,20.4,20.17,20.19,81200.0
2009-02-27 14:30:00,20.2,20.34,20.15,20.3,190700.0,20.2,20.34,20.15,20.3,190700.0
2009-02-27 15:00:00,20.3,20.3,20.01,20.09,137200.0,20.3,20.3,20.01,20.09,137200.0
2009-02-27 15:30:00,20.07,20.26,20.02,20.02,307200.0,20.07,20.26,20.02,20.02,307200.0
2009-03-02 09:30:00,19.8,20.03,19.51,19.7,115100.0,19.8,20.03,19.51,19.7,115100.0
2009-03-02 10:00:00,19.7,19.75,19.51,19.66,100000.0,19.7,19.75,19.51,19.66,100000.0
2009-03-02 10:30:00,19.66,19.68,19.56,19.61,84500.0,19.66,19.68,19.56,19.61,84500.0
2009-03-02 11:00:00,19.62,19.69,19.5,19.53,150800.0,19.62,19.69,19.5,19.53,150800.0
2009-03-02 11:30:00,19.53,19.54,19.31,19.32,68400.0,19.53,19.54,19.31,19.32,68400.0
2009-03-02 12:00:00,19.37,19.65,19.37,19.54,212400.0,19.37,19.65,19.37,19.54,212400.0
2009-03-02 12:30:00,19.54,19.63,19.47,19.57,50500.0,19.54,19.63,19.47,19.57,50500.0
2009-03-02 13:00:00,19.57,19.58,19.32,19.33,81000.0,19.57,19.58,19.32,19.33,81000.0
2009-03-02 13:30:00,19.33,19.7,19.26,19.7,151600.0,19.33,19.7,19.26,19.7,151600.0
2009-03-02 14:00:00,19.69,19.69,19.47,19.51,101400.0,19.69,19.69,19.47,19.51,101400.0
2009-03-02 14:30:00,19.51,19.73,19.46,19.64,176700.0,19.51,19.73,19.46,19.64,176700.0
2009-03-02 15:00:00,19.63,19.72,19.54,19.6,247500.0,19.63,19.72,19.54,19.6,247500.0
2009-03-02 15:30:00,19.61,19.72,19.5,19.56,280600.0,19.61,19.72,19.5,19.56,280600.0
2009-03-03 09:30:00,19.65,19.95,19.49,19.6,81800.0,19.65,19.95,19.49,19.6,81800.0
2009-03-03 10:00:00,19.59,19.61,19.32,19.4,118100.0,19.59,19.61,19.32,19.4,118100.0
2009-03-03 10:30:00,19.39,19.8,19.37,19.77,221200.0,19.39,19.8,19.37,19.77,221200.0
2009-03-03 11:00:00,19.76,19.78,19.55,19.59,111400.0,19.76,19.78,19.55,19.59,111400.0
2009-03-03 11:30:00,19.6,19.67,19.5,19.66,155200.0,19.6,19.67,19.5,19.66,155200.0
2009-03-03 12:00:00,19.65,19.96,19.64,19.9,196900.0,19.65,19.96,19.64,19.9,196900.0
2009-03-03 12:30:00,19.9,19.99,19.85,19.97,112600.0,19.9,19.99,19.85,19.97,112600.0
2009-03-03 13:00:00,19.96,20.02,19.89,19.93,70500.0,19.96,20.02,19.89,19.93,70500.0
2009-03-03 13:30:00,19.93,20.06,19.9,20.03,114800.0,19.93,20.06,19.9,20.03,114800.0
2009-03-03 14:00:00,20.04,20.12,19.99,20.08,104200.0,20.04,20.12,19.99,20.08,104200.0
2009-03-03 14:30:00,20.08,20.26,20.02,20.13,157400.0,20.08,20.26,20.02,20.13,157400.0
2009-03-03 15:00:00,20.14,20.15,19.99,20.01,246300.0,20.14,20.15,19.99,20.01,246300.0
2009-03-03 15:30:00,20.01,20.09,19.93,19.98,394300.0,20.01,20.09,19.93,19.98,394300.0
2009-03-04 09:30:00,19.78,20.36,19.78,20.13,134600.0,19.78,20.36,19.78,20.13,134600.0
2009-03-04 10:00:00,20.14,20.21,19.91,19.98,111900.0,20.14,20.21,19.91,19.98,111900.0
2009-03-04 10:30:00,19.98,20.12,19.92,20.02,141700.0,19.98,20.12,19.92,20.02,141700.0
2009-03-04 11:00:00,20.02,20.1,20.0,20.06,113700.0,20.02,20.1,20.0,20.06,113700.0
2009-03-04 11:30:00,20.06,20.11,19.99,20.06,56900.0,20.06,20.11,19.99,20.06,56900.0
2009-03-04 12:00:00,20.05,20.12,19.99,20.02,67000.0,20.05,20.12,19.99,20.02,67000.0
2009-03-04 12:30:00,20.02,20.09,19.98,20.02,63700.0,20.02,20.09,19.98,20.02,63700.0
2009-03-04 13:00:00,20.02,20.12,19.97,20.01,74400.0,20.02,20.12,19.97,20.01,74400.0
2009-03-04 13:30:00,20.01,20.1,19.99,20.0,58800.0,20.01,20.1,19.99,20.0,58800.0
2009-03-04 14:00:00,20.0,20.17,19.99,20.07,120200.0,20.0,20.17,19.99,20.07,120200.0
2009-03-04 14:30:00,20.07,20.3,20.03,20.2,162700.0,20.07,20.3,20.03,20.2,162700.0
2009-03-04 15:00:00,20.2,20.24,20.13,20.21,128800.0,20.2,20.24,20.13,20.21,128800.0
2009-03-04 15:30:00,20.22,20.24,19.92,19.97,328900.0,20.22,20.24,19.92,19.97,328900.0
2009-03-05 09:30:00,19.68,19.81,19.57,19.66,58400.0,19.68,19.81,19.57,19.66,58400.0
2009-03-05 10:00:00,19.66,19.88,19.51,19.87,145100.0,19.66,19.88,19.51,19.87,145100.0
2009-03-05 10:30:00,19.88,19.99,19.63,19.63,92200.0,19.88,19.99,19.63,19.63,92200.0
2009-03-05 11:00:00,19.62,19.79,19.53,19.53,107600.0,19.62,19.79,19.53,19.53,107600.0
2009-03-05 11:30:00,19.54,19.67,19.33,19.36,151300.0,19.54,19.67,19.33,19.36,151300.0
2009-03-05 12:00:00,19.38,19.5,19.26,19.5,159200.0,19.38,19.5,19.26,19.5,159200.0
2009-03-05 12:30:00,19.5,19.51,19.3,19.31,65700.0,19.5,19.51,19.3,19.31,65700.0
2009-03-05 13:00:00,19.32,19.45,19.31,19.35,71400.0,19.32,19.45,19.31,19.35,71400.0
2009-03-05 13:30:00,19.35,19.37,19.21,19.27,91500.0,19.35,19.37,19.21,19.27,91500.0
2009-03-05 14:00:00,19.26,19.33,19.2,19.29,75400.0,19.26,19.33,19.2,19.29,75400.0
2009-03-05 14:30:00,19.3,19.33,19.18,19.23,72000.0,19.3,19.33,19.18,19.23,72000.0
2009-03-05 15:00:00,19.23,19.55,19.23,19.44,205200.0,19.23,19.55,19.23,19.44,205200.0
2009-03-05 15:30:00,19.44,19.47,19.25,19.26,287100.0,19.44,19.47,19.25,19.26,287100.0
2009-03-06 09:30:00,19.5,19.55,19.14,19.22,61300.0,19.5,19.55,19.14,19.22,61300.0
2009-03-06 10:00:00,19.19,19.46,19.04,19.14,134900.0,19.19,19.46,19.04,19.14,134900.0
2009-03-06 10:30:00,19.13,19.27,18.91,19.08,136800.0,19.13,19.27,18.91,19.08,136800.0
2009-03-06 11:00:00,19.08,19.09,18.8,18.82,110100.0,19.08,19.09,18.8,18.82,110100.0
2009-03-06 11:30:00,18.83,19.0,18.75,18.96,157100.0,18.83,19.0,18.75,18.96,157100.0
2009-03-06 12:00:00,18.96,19.12,18.94,19.01,72800.0,18.96,19.12,18.94,19.01,72800.0
2009-03-06 12:30:00,19.01,19.02,18.75,18.82,140500.0,19.01,19.02,18.75,18.82,140500.0
2009-03-06 13:00:00,18.82,18.82,18.64,18.67,104200.0,18.82,18.82,18.64,18.67,104200.0
2009-03-06 13:30:00,18.67,18.73,18.5,18.66,155100.0,18.67,18.73,18.5,18.66,155100.0
2009-03-06 14:00:00,18.68,18.83,18.6,18.71,150400.0,18.68,18.83,18.6,18.71,150400.0
2009-03-06 14:30:00,18.72,18.75,18.63,18.65,196100.0,18.72,18.75,18.63,18.65,196100.0
2009-03-06 15:00:00,18.66,18.67,18.51,18.51,191400.0,18.66,18.67,18.51,18.51,191400.0
2009-03-06 15:30:00,18.51,18.84,18.5,18.77,532100.0,18.51,18.84,18.5,18.77,532100.0
2009-03-09 09:30:00,18.61,18.85,18.41,18.66,192600.0,18.61,18.85,18.41,18.66,192600.0
2009-03-09 10:00:00,18.68,19.09,18.55,19.05,158900.0,18.68,19.09,18.55,19.05,158900.0
2009-03-09 10:30:00,19.03,19.1,18.74,18.74,182100.0,19.03,19.1,18.74,18.74,182100.0
2009-03-09 11:00:00,18.73,18.94,18.73,18.86,120600.0,18.73,18.94,18.73,18.86,120600.0
2009-03-09 11:30:00,18.86,18.9,18.74,18.85,58400.0,18.86,18.9,18.74,18.85,58400.0
2009-03-09 12:00:00,18.86,18.99,18.8,18.81,91800.0,18.86,18.99,18.8,18.81,91800.0
2009-03-09 12:30:00,18.8,18.87,18.67,18.84,89500.0,18.8,18.87,18.67,18.84,89500.0
2009-03-09 13:00:00,18.84,18.84,18.65,18.76,76600.0,18.84,18.84,18.65,18.76,76600.0
2009-03-09 13:30:00,18.76,18.87,18.69,18.78,90100.0,18.76,18.87,18.69,18.78,90100.0
2009-03-09 14:00:00,18.8,18.9,18.74,18.82,142900.0,18.8,18.9,18.74,18.82,142900.0
2009-03-09 14:30:00,18.83,18.84,18.74,18.76,127400.0,18.83,18.84,18.74,18.76,127400.0
2009-03-09 15:00:00,18.77,18.78,18.66,18.73,227300.0,18.77,18.78,18.66,18.73,227300.0
2009-03-09 15:30:00,18.73,18.75,18.57,18.57,376500.0,18.73,18.75,18.57,18.57,376500.0
2009-03-10 09:30:00,18.96,19.48,18.92,19.34,145300.0,18.96,19.48,18.92,19.34,145300.0
2009-03-10 10:00:00,19.34,19.74,19.32,19.41,145900.0,19.34,19.74,19.32,19.41,145900.0
2009-03-10 10:30:00,19.41,19.64,19.35,19.47,140700.0,19.41,19.64,19.35,19.47,140700.0
2009-03-10 11:00:00,19.48,19.65,19.46,19.63,43000.0,19.48,19.65,19.46,19.63,43000.0
2009-03-10 11:30:00,19.63,19.81,19.62,19.81,43400.0,19.63,19.81,19.62,19.81,43400.0
2009-03-10 12:00:00,19.8,19.89,19.73,19.83,57200.0,19.8,19.89,19.73,19.83,57200.0
2009-03-10 12:30:00,19.83,19.86,19.72,19.75,61200.0,19.83,19.86,19.72,19.75,61200.0
2009-03-10 13:00:00,19.76,19.91,19.7,19.72,66000.0,19.76,19.91,19.7,19.72,66000.0
2009-03-10 13:30:00,19.72,19.93,19.72,19.82,44400.0,19.72,19.93,19.72,19.82,44400.0
2009-03-10 14:00:00,19.82,19.87,19.71,19.8,92000.0,19.82,19.87,19.71,19.8,92000.0
2009-03-10 14:30:00,19.8,19.92,19.71,19.82,104300.0,19.8,19.92,19.71,19.82,104300.0
2009-03-10 15:00:00,19.83,19.87,19.75,19.82,180400.0,19.83,19.87,19.75,19.82,180400.0
2009-03-10 15:30:00,19.83,19.92,19.75,19.92,309200.0,19.83,19.92,19.75,19.92,309200.0
2009-03-11 09:30:00,19.89,20.31,19.67,20.3,149400.0,19.89,20.31,19.67,20.3,149400.0
2009-03-11 10:00:00,20.29,20.38,20.11,20.36,76700.0,20.29,20.38,20.11,20.36,76700.0
2009-03-11 10:30:00,20.36,20.39,20.2,20.2,68100.0,20.36,20.39,20.2,20.2,68100.0
2009-03-11 11:00:00,20.2,20.31,20.09,20.18,46000.0,20.2,20.31,20.09,20.18,46000.0
2009-03-11 11:30:00,20.18,20.23,20.11,20.19,40700.0,20.18,20.23,20.11,20.19,40700.0
2009-03-11 12:00:00,20.2,20.2,20.03,20.09,56600.0,20.2,20.2,20.03,20.09,56600.0
2009-03-11 12:30:00,20.09,20.17,19.99,19.99,51000.0,20.09,20.17,19.99,19.99,51000.0
2009-03-11 13:00:00,20.0,20.18,19.93,20.03,90400.0,20.0,20.18,19.93,20.03,90400.0
2009-03-11 13:30:00,20.03,20.2,20.03,20.13,34900.0,20.03,20.2,20.03,20.13,34900.0
2009-03-11 14:00:00,20.13,20.19,19.8,19.96,147700.0,20.13,20.19,19.8,19.96,147700.0
2009-03-11 14:30:00,19.96,20.01,19.87,19.95,122100.0,19.96,20.01,19.87,19.95,122100.0
2009-03-11 15:00:00,19.95,20.07,19.95,20.03,185200.0,19.95,20.07,19.95,20.03,185200.0
2009-03-11 15:30:00,20.03,20.12,19.97,20.01,221800.0,20.03,20.12,19.97,20.01,221800.0
2009-03-12 09:30:00,19.93,20.33,19.88,20.06,87800.0,19.93,20.33,19.88,20.06,87800.0
2009-03-12 10:00:00,20.06,20.15,19.91,19.92,145100.0,20.06,20.15,19.91,19.92,145100.0
2009-03-12 10:30:00,19.92,20.0,19.89,19.98,111800.0,19.92,20.0,19.89,19.98,111800.0
2009-03-12 11:00:00,19.98,20.07,19.94,20.0,171700.0,19.98,20.07,19.94,20.0,171700.0
2009-03-12 11:30:00,20.0,20.26,20.0,20.21,108000.0,20.0,20.26,20.0,20.21,108000.0
2009-03-12 12:00:00,20.21,20.27,20.21,20.24,98500.0,20.21,20.27,20.21,20.24,98500.0
2009-03-12 12:30:00,20.24,20.27,20.24,20.25,54000.0,20.24,20.27,20.24,20.25,54000.0
2009-03-12 13:00:00,20.25,20.26,20.16,20.22,77700.0,20.25,20.26,20.16,20.22,77700.0
2009-03-12 13:30:00,20.22,20.43,20.21,20.36,199100.0,20.22,20.43,20.21,20.36,199100.0
2009-03-12 14:00:00,20.37,20.51,20.33,20.46,112700.0,20.37,20.51,20.33,20.46,112700.0
2009-03-12 14:30:00,20.47,20.56,20.45,20.53,113900.0,20.47,20.56,20.45,20.53,113900.0
2009-03-12 15:00:00,20.52,20.65,20.5,20.65,330800.0,20.52,20.65,20.5,20.65,330800.0
2009-03-12 15:30:00,20.63,20.73,20.53,20.61,401900.0,20.63,20.73,20.53,20.61,401900.0
2009-03-13 09:30:00,20.68,20.84,20.32,20.45,106000.0,20.68,20.84,20.32,20.45,106000.0
2009-03-13 10:00:00,20.46,20.61,20.19,20.2,89400.0,20.46,20.61,20.19,20.2,89400.0
2009-03-13 10:30:00,20.2,20.44,20.18,20.35,142500.0,20.2,20.44,20.18,20.35,142500.0
2009-03-13 11:00:00,20.35,20.48,20.26,20.35,148200.0,20.35,20.48,20.26,20.35,148200.0
2009-03-13 11:30:00,20.35,20.72,20.33,20.5,434700.0,20.35,20.72,20.33,20.5,434700.0
2009-03-13 12:00:00,20.5,20.51,20.18,20.37,95200.0,20.5,20.51,20.18,20.37,95200.0
2009-03-13 12:30:00,20.37,20.41,20.18,20.19,54700.0,20.37,20.41,20.18,20.19,54700.0
2009-03-13 13:00:00,20.2,20.24,20.07,20.09,103200.0,20.2,20.24,20.07,20.09,103200.0
2009-03-13 13:30:00,20.1,20.19,19.98,20.05,111600.0,20.1,20.19,19.98,20.05,111600.0
2009-03-13 14:00:00,20.05,20.06,19.86,20.01,138300.0,20.05,20.06,19.86,20.01,138300.0
2009-03-13 14:30:00,20.02,20.15,20.01,20.09,150000.0,20.02,20.15,20.01,20.09,150000.0
2009-03-13 15:00:00,20.08,20.11,20.06,20.07,134300.0,20.08,20.11,20.06,20.07,134300.0
2009-03-13 15:30:00,20.07,20.1,19.99,20.03,281200.0,20.07,20.1,19.99,20.03,281200.0
2009-03-16 09:30:00,20.28,20.32,19.82,19.86,67600.0,20.28,20.32,19.82,19.86,67600.0
2009-03-16 10:00:00,19.86,19.9,19.61,19.65,78000.0,19.86,19.9,19.61,19.65,78000.0
2009-03-16 10:30:00,19.67,19.76,19.56,19.61,93300.0,19.67,19.76,19.56,19.61,93300.0
2009-03-16 11:00:00,19.62,19.66,19.59,19.65,134200.0,19.62,19.66,19.59,19.65,134200.0
2009-03-16 11:30:00,19.64,19.67,19.54,19.65,70700.0,19.64,19.67,19.54,19.65,70700.0
2009-03-16 12:00:00,19.64,19.77,19.6,19.77,55700.0,19.64,19.77,19.6,19.77,55700.0
2009-03-16 12:30:00,19.77,20.0,19.77,19.99,77200.0,19.77,20.0,19.77,19.99,77200.0
2009-03-16 13:00:00,19.99,20.0,19.83,19.88,28000.0,19.99,20.0,19.83,19.88,28000.0
2009-03-16 13:30:00,19.89,20.0,19.81,19.82,39800.0,19.89,20.0,19.81,19.82,39800.0
2009-03-16 14:00:00,19.81,19.81,19.72,19.72,57200.0,19.81,19.81,19.72,19.72,57200.0
2009-03-16 14:30:00,19.71,19.76,19.64,19.66,93200.0,19.71,19.76,19.64,19.66,93200.0
2009-03-16 15:00:00,19.68,19.68,19.41,19.44,195600.0,19.68,19.68,19.41,19.44,195600.0
2009-03-16 15:30:00,19.45,19.46,19.22,19.23,562800.0,19.45,19.46,19.22,19.23,562800.0
2009-03-17 09:30:00,19.47,19.5,19.16,19.41,83300.0,19.47,19.5,19.16,19.41,83300.0
2009-03-17 10:00:00,19.42,19.48,19.25,19.27,94000.0,19.42,19.48,19.25,19.27,94000.0
2009-03-17 10:30:00,19.28,19.45,19.23,19.41,66300.0,19.28,19.45,19.23,19.41,66300.0
2009-03-17 11:00:00,19.41,19.42,19.35,19.42,102100.0,19.41,19.42,19.35,19.42,102100.0
2009-03-17 11:30:00,19.42,19.57,19.42,19.45,119300.0,19.42,19.57,19.42,19.45,119300.0
2009-03-17 12:00:00,19.45,19.57,19.44,19.55,35300.0,19.45,19.57,19.44,19.55,35300.0
2009-03-17 12:30:00,19.55,19.72,19.53,19.67,46700.0,19.55,19.72,19.53,19.67,46700.0
2009-03-17 13:00:00,19.66,19.73,19.52,19.65,72200.0,19.66,19.73,19.52,19.65,72200.0
2009-03-17 13:30:00,19.64,19.78,19.63,19.7,93500.0,19.64,19.78,19.63,19.7,93500.0
2009-03-17 14:00:00,19.72,19.8,19.67,19.69,74100.0,19.72,19.8,19.67,19.69,74100.0
2009-03-17 14:30:00,19.68,19.9,19.63,19.85,89200.0,19.68,19.9,19.63,19.85,89200.0
2009-03-17 15:00:00,19.85,20.04,19.85,19.93,205400.0,19.85,20.04,19.85,19.93,205400.0
2009-03-17 15:30:00,19.92,20.02,19.78,20.02,253500.0,19.92,20.02,19.78,20.02,253500.0
2009-03-18 09:30:00,19.96,20.33,19.76,20.14,171200.0,19.96,20.33,19.76,20.14,171200.0
2009-03-18 10:00:00,20.15,20.18,19.94,20.0,80900.0,20.15,20.18,19.94,20.0,80900.0
2009-03-18 10:30:00,19.96,20.0,19.84,20.0,114600.0,19.96,20.0,19.84,20.0,114600.0
2009-03-18 11:00:00,20.0,20.06,20.0,20.03,57000.0,20.0,20.06,20.0,20.03,57000.0
2009-03-18 11:30:00,20.04,20.17,20.03,20.15,28600.0,20.04,20.17,20.03,20.15,28600.0
2009-03-18 12:00:00,20.15,20.33,20.15,20.33,334700.0,20.15,20.33,20.15,20.33,334700.0
2009-03-18 12:30:00,20.34,20.55,20.34,20.51,126700.0,20.34,20.55,20.34,20.51,126700.0
2009-03-18 13:00:00,20.5,20.59,20.33,20.4,230200.0,20.5,20.59,20.33,20.4,230200.0
2009-03-18 13:30:00,20.4,20.56,20.38,20.55,166400.0,20.4,20.56,20.38,20.55,166400.0
2009-03-18 14:00:00,20.55,21.29,20.51,20.88,393900.0,20.55,21.29,20.51,20.88,393900.0
2009-03-18 14:30:00,20.88,20.96,20.65,20.77,207800.0,20.88,20.96,20.65,20.77,207800.0
2009-03-18 15:00:00,20.76,20.77,20.42,20.56,186200.0,20.76,20.77,20.42,20.56,186200.0
2009-03-18 15:30:00,20.56,20.79,20.47,20.76,607800.0,20.56,20.79,20.47,20.76,607800.0
2009-03-19 09:30:00,20.81,21.05,20.63,20.65,164300.0,20.81,21.05,20.63,20.65,164300.0
2009-03-19 10:00:00,20.68,20.87,20.66,20.77,98500.0,20.68,20.87,20.66,20.77,98500.0
2009-03-19 10:30:00,20.77,20.85,20.76,20.77,71400.0,20.77,20.85,20.76,20.77,71400.0
2009-03-19 11:00:00,20.78,20.8,20.47,20.48,71700.0,20.78,20.8,20.47,20.48,71700.0
2009-03-19 11:30:00,20.48,20.51,20.39,20.46,176100.0,20.48,20.51,20.39,20.46,176100.0
2009-03-19 12:00:00,20.46,20.51,20.42,20.5,50200.0,20.46,20.51,20.42,20.5,50200.0
2009-03-19 12:30:00,20.5,20.76,20.5,20.69,83600.0,20.5,20.76,20.5,20.69,83600.0
2009-03-19 13:00:00,20.69,20.94,20.69,20.93,109900.0,20.69,20.94,20.69,20.93,109900.0
2009-03-19 13:30:00,20.93,21.0,20.89,20.93,100300.0,20.93,21.0,20.89,20.93,100300.0
2009-03-19 14:00:00,20.92,21.01,20.86,20.87,91600.0,20.92,21.01,20.86,20.87,91600.0
2009-03-19 14:30:00,20.87,20.97,20.79,20.97,134300.0,20.87,20.97,20.79,20.97,134300.0
2009-03-19 15:00:00,20.97,21.0,20.87,20.96,283100.0,20.97,21.0,20.87,20.96,283100.0
2009-03-19 15:30:00,20.97,21.0,20.86,20.92,416900.0,20.97,21.0,20.86,20.92,416900.0
2009-03-20 09:30:00,20.92,21.04,20.64,20.91,255800.0,20.92,21.04,20.64,20.91,255800.0
2009-03-20 10:00:00,20.9,20.92,20.77,20.88,132700.0,20.9,20.92,20.77,20.88,132700.0
2009-03-20 10:30:00,20.88,21.05,20.83,20.94,155500.0,20.88,21.05,20.83,20.94,155500.0
2009-03-20 11:00:00,20.95,20.95,20.76,20.83,135500.0,20.95,20.95,20.76,20.83,135500.0
2009-03-20 11:30:00,20.82,21.02,20.82,20.92,139400.0,20.82,21.02,20.82,20.92,139400.0
2009-03-20 12:00:00,20.92,21.0,20.88,20.99,118800.0,20.92,21.0,20.88,20.99,118800.0
2009-03-20 12:30:00,20.99,20.99,20.77,20.78,119100.0,20.99,20.99,20.77,20.78,119100.0
2009-03-20 13:00:00,20.78,20.9,20.74,20.83,119600.0,20.78,20.9,20.74,20.83,119600.0
2009-03-20 13:30:00,20.82,20.87,20.66,20.68,203400.0,20.82,20.87,20.66,20.68,203400.0
2009-03-20 14:00:00,20.68,20.68,20.46,20.57,147500.0,20.68,20.68,20.46,20.57,147500.0
2009-03-20 14:30:00,20.57,20.61,20.48,20.56,137100.0,20.57,20.61,20.48,20.56,137100.0
2009-03-20 15:00:00,20.57,20.69,20.56,20.62,251500.0,20.57,20.69,20.56,20.62,251500.0
2009-03-20 15:30:00,20.63,20.77,20.59,20.6,334100.0,20.63,20.77,20.59,20.6,334100.0
2009-03-23 09:30:00,21.09,21.19,20.58,20.59,176200.0,21.09,21.19,20.58,20.59,176200.0
2009-03-23 10:00:00,20.59,20.68,20.42,20.55,252000.0,20.59,20.68,20.42,20.55,252000.0
2009-03-23 10:30:00,20.56,20.8,20.52,20.72,254900.0,20.56,20.8,20.52,20.72,254900.0
2009-03-23 11:00:00,20.73,20.95,20.7,20.9,253200.0,20.73,20.95,20.7,20.9,253200.0
2009-03-23 11:30:00,20.9,20.91,20.75,20.79,113300.0,20.9,20.91,20.75,20.79,113300.0
2009-03-23 12:00:00,20.8,20.84,20.75,20.8,141500.0,20.8,20.84,20.75,20.8,141500.0
2009-03-23 12:30:00,20.81,20.87,20.78,20.81,98600.0,20.81,20.87,20.78,20.81,98600.0
2009-03-23 13:00:00,20.81,20.99,20.8,20.89,83200.0,20.81,20.99,20.8,20.89,83200.0
2009-03-23 13:30:00,20.89,20.92,20.76,20.81,104600.0,20.89,20.92,20.76,20.81,104600.0
2009-03-23 14:00:00,20.81,20.84,20.72,20.79,140600.0,20.81,20.84,20.72,20.79,140600.0
2009-03-23 14:30:00,20.8,21.15,20.8,21.14,215400.0,20.8,21.15,20.8,21.14,215400.0
2009-03-23 15:00:00,21.15,21.33,21.09,21.29,185400.0,21.15,21.33,21.09,21.29,185400.0
2009-03-23 15:30:00,21.3,21.65,21.28,21.65,457400.0,21.3,21.65,21.28,21.65,457400.0
2009-03-24 09:30:00,21.24,21.5,21.13,21.29,126100.0,21.24,21.5,21.13,21.29,126100.0
2009-03-24 10:00:00,21.31,21.42,21.05,21.05,113000.0,21.31,21.42,21.05,21.05,113000.0
2009-03-24 10:30:00,21.03,21.1,20.93,21.02,86800.0,21.03,21.1,20.93,21.02,86800.0
2009-03-24 11:00:00,21.0,21.22,20.99,21.15,81400.0,21.0,21.22,20.99,21.15,81400.0
2009-03-24 11:30:00,21.15,21.28,21.15,21.18,44000.0,21.15,21.28,21.15,21.18,44000.0
2009-03-24 12:00:00,21.19,21.3,21.13,21.3,36100.0,21.19,21.3,21.13,21.3,36100.0
2009-03-24 12:30:00,21.3,21.42,21.3,21.4,37900.0,21.3,21.42,21.3,21.4,37900.0
2009-03-24 13:00:00,21.4,21.46,21.35,21.42,50500.0,21.4,21.46,21.35,21.42,50500.0
2009-03-24 13:30:00,21.41,21.42,21.13,21.21,97800.0,21.41,21.42,21.13,21.21,97800.0
2009-03-24 14:00:00,21.19,21.3,21.18,21.19,57600.0,21.19,21.3,21.18,21.19,57600.0
2009-03-24 14:30:00,21.19,21.3,21.18,21.23,65500.0,21.19,21.3,21.18,21.23,65500.0
2009-03-24 15:00:00,21.24,21.27,21.12,21.18,126900.0,21.24,21.27,21.12,21.18,126900.0
2009-03-24 15:30:00,21.18,21.25,21.04,21.08,183600.0,21.18,21.25,21.04,21.08,183600.0
2009-03-25 09:30:00,21.16,21.43,21.0,21.29,59300.0,21.16,21.43,21.0,21.29,59300.0
2009-03-25 10:00:00,21.34,21.49,21.24,21.31,27800.0,21.34,21.49,21.24,21.31,27800.0
2009-03-25 10:30:00,21.32,21.48,21.27,21.34,58200.0,21.32,21.48,21.27,21.34,58200.0
2009-03-25 11:00:00,21.33,21.47,21.33,21.38,35400.0,21.33,21.47,21.33,21.38,35400.0
2009-03-25 11:30:00,21.38,21.44,21.35,21.38,21600.0,21.38,21.44,21.35,21.38,21600.0
2009-03-25 12:00:00,21.39,21.41,21.04,21.11,76200.0,21.39,21.41,21.04,21.11,76200.0
2009-03-25 12:30:00,21.11,21.19,20.97,20.98,46000.0,21.11,21.19,20.97,20.98,46000.0
2009-03-25 13:00:00,20.98,21.1,20.81,20.81,40000.0,20.98,21.1,20.81,20.81,40000.0
2009-03-25 13:30:00,20.81,20.83,20.67,20.75,104400.0,20.81,20.83,20.67,20.75,104400.0
2009-03-25 14:00:00,20.75,20.75,20.56,20.67,132400.0,20.75,20.75,20.56,20.67,132400.0
2009-03-25 14:30:00,20.65,20.72,20.46,20.47,145200.0,20.65,20.72,20.46,20.47,145200.0
2009-03-25 15:00:00,20.48,20.82,20.39,20.82,271900.0,20.48,20.82,20.39,20.82,271900.0
2009-03-25 15:30:00,20.82,20.98,20.72,20.97,236100.0,20.82,20.98,20.72,20.97,236100.0
2009-03-26 09:30:00,21.05,21.94,20.75,21.83,293600.0,21.05,21.94,20.75,21.83,293600.0
2009-03-26 10:00:00,21.82,22.07,21.67,21.82,298700.0,21.82,22.07,21.67,21.82,298700.0
2009-03-26 10:30:00,21.84,22.12,21.8,21.95,114800.0,21.84,22.12,21.8,21.95,114800.0
2009-03-26 11:00:00,21.95,21.99,21.72,21.8,261900.0,21.95,21.99,21.72,21.8,261900.0
2009-03-26 11:30:00,21.81,21.9,21.71,21.73,309200.0,21.81,21.9,21.71,21.73,309200.0
2009-03-26 12:00:00,21.73,21.82,21.68,21.74,219300.0,21.73,21.82,21.68,21.74,219300.0
2009-03-26 12:30:00,21.75,21.76,21.59,21.69,77600.0,21.75,21.76,21.59,21.69,77600.0
2009-03-26 13:00:00,21.69,21.8,21.69,21.75,83600.0,21.69,21.8,21.69,21.75,83600.0
2009-03-26 13:30:00,21.76,21.79,21.62,21.64,75700.0,21.76,21.79,21.62,21.64,75700.0
2009-03-26 14:00:00,21.64,21.71,21.58,21.58,123500.0,21.64,21.71,21.58,21.58,123500.0
2009-03-26 14:30:00,21.58,21.65,21.46,21.5,144300.0,21.58,21.65,21.46,21.5,144300.0
2009-03-26 15:00:00,21.51,21.69,21.5,21.67,178500.0,21.51,21.69,21.5,21.67,178500.0
2009-03-26 15:30:00,21.66,21.87,21.58,21.86,298200.0,21.66,21.87,21.58,21.86,298200.0
2009-03-27 09:30:00,21.49,22.0,21.47,21.87,181300.0,21.49,22.0,21.47,21.87,181300.0
2009-03-27 10:00:00,21.88,22.2,21.85,22.19,168300.0,21.88,22.2,21.85,22.19,168300.0
2009-03-27 10:30:00,22.2,22.49,22.17,22.2,209800.0,22.2,22.49,22.17,22.2,209800.0
2009-03-27 11:00:00,22.19,22.28,22.09,22.22,87500.0,22.19,22.28,22.09,22.22,87500.0
2009-03-27 11:30:00,22.21,22.32,22.2,22.29,53600.0,22.21,22.32,22.2,22.29,53600.0
2009-03-27 12:00:00,22.3,22.3,22.19,22.26,97300.0,22.3,22.3,22.19,22.26,97300.0
2009-03-27 12:30:00,22.25,22.3,22.17,22.2,170700.0,22.25,22.3,22.17,22.2,170700.0
2009-03-27 13:00:00,22.19,22.22,22.06,22.15,129300.0,22.19,22.22,22.06,22.15,129300.0
2009-03-27 13:30:00,22.15,22.25,22.12,22.23,98200.0,22.15,22.25,22.12,22.23,98200.0
2009-03-27 14:00:00,22.22,22.33,22.19,22.28,192800.0,22.22,22.33,22.19,22.28,192800.0
2009-03-27 14:30:00,22.27,22.4,22.23,22.38,352500.0,22.27,22.4,22.23,22.38,352500.0
2009-03-27 15:00:00,22.39,22.59,22.26,22.28,301600.0,22.39,22.59,22.26,22.28,301600.0
2009-03-27 15:30:00,22.27,22.36,22.24,22.26,300000.0,22.27,22.36,22.24,22.26,300000.0
2009-03-30 09:30:00,21.6,21.64,20.73,21.19,498300.0,21.6,21.64,20.73,21.19,498300.0
2009-03-30 10:00:00,21.19,21.35,20.87,21.01,316100.0,21.19,21.35,20.87,21.01,316100.0
2009-03-30 10:30:00,21.0,21.26,20.94,21.19,179200.0,21.0,21.26,20.94,21.19,179200.0
2009-03-30 11:00:00,21.19,21.65,21.12,21.34,276100.0,21.19,21.65,21.12,21.34,276100.0
2009-03-30 11:30:00,21.34,21.41,21.33,21.41,80000.0,21.34,21.41,21.33,21.41,80000.0
2009-03-30 12:00:00,21.41,21.51,21.34,21.5,142800.0,21.41,21.51,21.34,21.5,142800.0
2009-03-30 12:30:00,21.5,21.52,21.44,21.48,96100.0,21.5,21.52,21.44,21.48,96100.0
2009-03-30 13:00:00,21.48,21.49,21.33,21.34,74900.0,21.48,21.49,21.33,21.34,74900.0
2009-03-30 13:30:00,21.34,21.37,21.17,21.3,112100.0,21.34,21.37,21.17,21.3,112100.0
2009-03-30 14:00:00,21.29,21.37,21.26,21.3,85400.0,21.29,21.37,21.26,21.3,85400.0
2009-03-30 14:30:00,21.29,21.3,21.14,21.22,137400.0,21.29,21.3,21.14,21.22,137400.0
2009-03-30 15:00:00,21.22,21.25,21.12,21.17,253800.0,21.22,21.25,21.12,21.17,253800.0
2009-03-30 15:30:00,21.16,21.29,21.13,21.27,390400.0,21.16,21.29,21.13,21.27,390400.0
2009-03-31 09:30:00,21.61,21.77,21.11,21.11,146300.0,21.61,21.77,21.11,21.11,146300.0
2009-03-31 10:00:00,21.11,21.33,21.0,21.31,125700.0,21.11,21.33,21.0,21.31,125700.0
2009-03-31 10:30:00,21.31,21.41,21.05,21.11,70700.0,21.31,21.41,21.05,21.11,70700.0
2009-03-31 11:00:00,21.12,21.38,21.12,21.22,81700.0,21.12,21.38,21.12,21.22,81700.0
2009-03-31 11:30:00,21.21,21.24,21.06,21.06,98600.0,21.21,21.24,21.06,21.06,98600.0
2009-03-31 12:00:00,21.07,21.14,21.01,21.06,69900.0,21.07,21.14,21.01,21.06,69900.0
2009-03-31 12:30:00,21.06,21.18,21.03,21.15,111200.0,21.06,21.18,21.03,21.15,111200.0
2009-03-31 13:00:00,21.15,21.29,21.06,21.09,138500.0,21.15,21.29,21.06,21.09,138500.0
2009-03-31 13:30:00,21.09,21.18,21.08,21.17,87300.0,21.09,21.18,21.08,21.17,87300.0
2009-03-31 14:00:00,21.18,21.37,21.07,21.2,215100.0,21.18,21.37,21.07,21.2,215100.0
2009-03-31 14:30:00,21.2,21.31,21.17,21.17,204800.0,21.2,21.31,21.17,21.17,204800.0
2009-03-31 15:00:00,21.17,21.18,20.89,21.1,601800.0,21.17,21.18,20.89,21.1,601800.0
2009-03-31 15:30:00,21.09,21.11,20.8,20.95,779500.0,21.09,21.11,20.8,20.95,779500.0
2009-04-01 09:30:00,20.86,20.87,20.51,20.62,179100.0,20.86,20.87,20.51,20.62,179100.0
2009-04-01 10:00:00,20.62,21.2,20.55,21.06,150100.0,20.62,21.2,20.55,21.06,150100.0
2009-04-01 10:30:00,21.07,21.22,20.89,21.18,143000.0,21.07,21.22,20.89,21.18,143000.0
2009-04-01 11:00:00,21.19,21.29,21.13,21.24,86900.0,21.19,21.29,21.13,21.24,86900.0
2009-04-01 11:30:00,21.24,21.48,21.24,21.46,66800.0,21.24,21.48,21.24,21.46,66800.0
2009-04-01 12:00:00,21.47,21.52,21.44,21.48,47400.0,21.47,21.52,21.44,21.48,47400.0
2009-04-01 12:30:00,21.48,21.48,21.19,21.19,139200.0,21.48,21.48,21.19,21.19,139200.0
2009-04-01 13:00:00,21.18,21.32,21.11,21.3,100400.0,21.18,21.32,21.11,21.3,100400.0
2009-04-01 13:30:00,21.3,21.42,21.21,21.38,65200.0,21.3,21.42,21.21,21.38,65200.0
2009-04-01 14:00:00,21.4,21.47,21.35,21.4,87000.0,21.4,21.47,21.35,21.4,87000.0
2009-04-01 14:30:00,21.4,21.5,21.35,21.41,109500.0,21.4,21.5,21.35,21.41,109500.0
2009-04-01 15:00:00,21.41,21.42,21.2,21.36,146200.0,21.41,21.42,21.2,21.36,146200.0
2009-04-01 15:30:00,21.37,21.58,21.32,21.49,222600.0,21.37,21.58,21.32,21.49,222600.0
2009-04-02 09:30:00,21.74,21.8,21.29,21.69,149500.0,21.74,21.8,21.29,21.69,149500.0
2009-04-02 10:00:00,21.7,22.02,21.7,21.91,114400.0,21.7,22.02,21.7,21.91,114400.0
2009-04-02 10:30:00,21.9,22.07,21.9,22.02,126800.0,21.9,22.07,21.9,22.02,126800.0
2009-04-02 11:00:00,22.03,22.42,22.03,22.42,120700.0,22.03,22.42,22.03,22.42,120700.0
2009-04-02 11:30:00,22.42,22.46,22.33,22.43,121500.0,22.42,22.46,22.33,22.43,121500.0
2009-04-02 12:00:00,22.42,22.73,22.39,22.69,104700.0,22.42,22.73,22.39,22.69,104700.0
2009-04-02 12:30:00,22.69,22.76,22.53,22.53,164700.0,22.69,22.76,22.53,22.53,164700.0
2009-04-02 13:00:00,22.53,22.54,22.04,22.1,186400.0,22.53,22.54,22.04,22.1,186400.0
2009-04-02 13:30:00,22.1,22.15,21.87,22.0,138000.0,22.1,22.15,21.87,22.0,138000.0
2009-04-02 14:00:00,22.0,22.27,21.98,22.26,115200.0,22.0,22.27,21.98,22.26,115200.0
2009-04-02 14:30:00,22.26,22.38,22.24,22.32,115800.0,22.26,22.38,22.24,22.32,115800.0
2009-04-02 15:00:00,22.32,22.36,22.06,22.16,250900.0,22.32,22.36,22.06,22.16,250900.0
2009-04-02 15:30:00,22.17,22.2,21.96,22.0,326100.0,22.17,22.2,21.96,22.0,326100.0
2009-04-03 09:30:00,22.18,22.61,22.12,22.58,152000.0,22.18,22.61,22.12,22.58,152000.0
2009-04-03 10:00:00,22.58,22.69,22.51,22.68,112000.0,22.58,22.69,22.51,22.68,112000.0
2009-04-03 10:30:00,22.68,22.77,22.53,22.74,108900.0,22.68,22.77,22.53,22.74,108900.0
2009-04-03 11:00:00,22.74,22.76,22.49,22.65,209900.0,22.74,22.76,22.49,22.65,209900.0
2009-04-03 11:30:00,22.66,22.72,22.59,22.72,81800.0,22.66,22.72,22.59,22.72,81800.0
2009-04-03 12:00:00,22.72,23.25,22.7,23.25,265500.0,22.72,23.25,22.7,23.25,265500.0
2009-04-03 12:30:00,23.25,23.25,23.01,23.01,95700.0,23.25,23.25,23.01,23.01,95700.0
2009-04-03 13:00:00,23.01,23.08,22.96,23.07,53900.0,23.01,23.08,22.96,23.07,53900.0
2009-04-03 13:30:00,23.07,23.13,22.97,23.11,123000.0,23.07,23.13,22.97,23.11,123000.0
2009-04-03 14:00:00,23.13,23.14,23.02,23.11,57600.0,23.13,23.14,23.02,23.11,57600.0
2009-04-03 14:30:00,23.11,23.22,23.08,23.08,144900.0,23.11,23.22,23.08,23.08,144900.0
2009-04-03 15:00:00,23.09,23.14,22.88,22.99,282100.0,23.09,23.14,22.88,22.99,282100.0
2009-04-03 15:30:00,22.99,23.22,22.98,23.11,507200.0,22.99,23.22,22.98,23.11,507200.0
2009-04-06 09:30:00,22.98,23.07,22.63,22.75,95700.0,22.98,23.07,22.63,22.75,95700.0
2009-04-06 10:00:00,22.76,23.0,22.74,22.75,110900.0,22.76,23.0,22.74,22.75,110900.0
2009-04-06 10:30:00,22.75,22.93,22.74,22.81,100200.0,22.75,22.93,22.74,22.81,100200.0
2009-04-06 11:00:00,22.83,22.85,22.69,22.81,67000.0,22.83,22.85,22.69,22.81,67000.0
2009-04-06 11:30:00,22.83,22.87,22.74,22.81,75400.0,22.83,22.87,22.74,22.81,75400.0
2009-04-06 12:00:00,22.81,22.96,22.76,22.78,42200.0,22.81,22.96,22.76,22.78,42200.0
2009-04-06 12:30:00,22.78,22.89,22.75,22.87,31100.0,22.78,22.89,22.75,22.87,31100.0
2009-04-06 13:00:00,22.88,22.99,22.84,22.9,41400.0,22.88,22.99,22.84,22.9,41400.0
2009-04-06 13:30:00,22.9,23.02,22.82,22.97,29900.0,22.9,23.02,22.82,22.97,29900.0
2009-04-06 14:00:00,22.97,23.01,22.85,22.95,37200.0,22.97,23.01,22.85,22.95,37200.0
2009-04-06 14:30:00,22.96,23.02,22.82,22.98,58200.0,22.96,23.02,22.82,22.98,58200.0
2009-04-06 15:00:00,22.99,23.1,22.86,23.06,183300.0,22.99,23.1,22.86,23.06,183300.0
2009-04-06 15:30:00,23.05,23.22,22.92,23.14,250500.0,23.05,23.22,22.92,23.14,250500.0
2009-04-07 09:30:00,22.8,22.8,22.36,22.74,216100.0,22.8,22.8,22.36,22.74,216100.0
2009-04-07 10:00:00,22.75,22.81,22.62,22.81,81200.0,22.75,22.81,22.62,22.81,81200.0
2009-04-07 10:30:00,22.79,22.88,22.64,22.7,73100.0,22.79,22.88,22.64,22.7,73100.0
2009-04-07 11:00:00,22.69,22.84,22.69,22.75,119600.0,22.69,22.84,22.69,22.75,119600.0
2009-04-07 11:30:00,22.74,22.76,22.57,22.61,65100.0,22.74,22.76,22.57,22.61,65100.0
2009-04-07 12:00:00,22.61,22.69,22.58,22.62,46900.0,22.61,22.69,22.58,22.62,46900.0
2009-04-07 12:30:00,22.62,22.69,22.59,22.61,61000.0,22.62,22.69,22.59,22.61,61000.0
2009-04-07 13:00:00,22.61,22.64,22.55,22.55,73700.0,22.61,22.64,22.55,22.55,73700.0
2009-04-07 13:30:00,22.55,22.62,22.52,22.62,76400.0,22.55,22.62,22.52,22.62,76400.0
2009-04-07 14:00:00,22.62,22.67,22.55,22.65,88800.0,22.62,22.67,22.55,22.65,88800.0
2009-04-07 14:30:00,22.64,22.64,22.57,22.61,109600.0,22.64,22.64,22.57,22.61,109600.0
2009-04-07 15:00:00,22.61,22.68,22.59,22.6,176000.0,22.61,22.68,22.59,22.6,176000.0
2009-04-07 15:30:00,22.6,22.67,22.51,22.54,337500.0,22.6,22.67,22.51,22.54,337500.0
2009-04-08 09:30:00,24.24,24.84,23.75,24.5,1394000.0,24.24,24.84,23.75,24.5,1394000.0
2009-04-08 10:00:00,24.5,24.62,24.14,24.33,374100.0,24.5,24.62,24.14,24.33,374100.0
2009-04-08 10:30:00,24.35,24.39,23.79,24.18,284800.0,24.35,24.39,23.79,24.18,284800.0
2009-04-08 11:00:00,24.19,24.56,24.19,24.56,194200.0,24.19,24.56,24.19,24.56,194200.0
2009-04-08 11:30:00,24.56,24.99,24.5,24.72,281700.0,24.56,24.99,24.5,24.72,281700.0
2009-04-08 12:00:00,24.72,24.81,24.6,24.75,184000.0,24.72,24.81,24.6,24.75,184000.0
2009-04-08 12:30:00,24.76,24.97,24.75,24.76,225300.0,24.76,24.97,24.75,24.76,225300.0
2009-04-08 13:00:00,24.76,24.76,24.45,24.51,166600.0,24.76,24.76,24.45,24.51,166600.0
2009-04-08 13:30:00,24.51,24.52,24.23,24.28,139200.0,24.51,24.52,24.23,24.28,139200.0
2009-04-08 14:00:00,24.28,24.3,24.07,24.16,174300.0,24.28,24.3,24.07,24.16,174300.0
2009-04-08 14:30:00,24.14,24.29,24.13,24.25,192900.0,24.14,24.29,24.13,24.25,192900.0
2009-04-08 15:00:00,24.27,24.51,24.15,24.4,241800.0,24.27,24.51,24.15,24.4,241800.0
2009-04-08 15:30:00,24.41,24.58,24.37,24.53,515300.0,24.41,24.58,24.37,24.53,515300.0
2009-04-09 09:30:00,24.71,25.64,24.67,25.62,403500.0,24.71,25.64,24.67,25.62,403500.0
2009-04-09 10:00:00,25.62,25.91,25.56,25.74,345500.0,25.62,25.91,25.56,25.74,345500.0
2009-04-09 10:30:00,25.75,25.78,25.37,25.5,191100.0,25.75,25.78,25.37,25.5,191100.0
2009-04-09 11:00:00,25.52,25.64,25.45,25.63,175200.0,25.52,25.64,25.45,25.63,175200.0
2009-04-09 11:30:00,25.62,25.86,25.62,25.86,143900.0,25.62,25.86,25.62,25.86,143900.0
2009-04-09 12:00:00,25.87,26.0,25.76,25.99,92200.0,25.87,26.0,25.76,25.99,92200.0
2009-04-09 12:30:00,25.99,26.2,25.98,26.16,276200.0,25.99,26.2,25.98,26.16,276200.0
2009-04-09 13:00:00,26.16,26.19,25.97,26.15,227600.0,26.16,26.19,25.97,26.15,227600.0
2009-04-09 13:30:00,26.15,26.27,26.15,26.27,172000.0,26.15,26.27,26.15,26.27,172000.0
2009-04-09 14:00:00,26.27,26.33,26.23,26.3,165700.0,26.27,26.33,26.23,26.3,165700.0
2009-04-09 14:30:00,26.29,26.57,26.29,26.57,361600.0,26.29,26.57,26.29,26.57,361600.0
2009-04-09 15:00:00,26.57,26.91,26.53,26.91,445400.0,26.57,26.91,26.53,26.91,445400.0
2009-04-09 15:30:00,26.9,27.01,26.63,26.9,626900.0,26.9,27.01,26.63,26.9,626900.0
2009-04-13 09:30:00,26.47,26.64,25.83,25.92,365300.0,26.47,26.64,25.83,25.92,365300.0
2009-04-13 10:00:00,25.91,26.11,25.9,25.93,206600.0,25.91,26.11,25.9,25.93,206600.0
2009-04-13 10:30:00,25.94,26.08,25.9,26.03,172400.0,25.94,26.08,25.9,26.03,172400.0
2009-04-13 11:00:00,26.02,26.48,26.0,26.24,218800.0,26.02,26.48,26.0,26.24,218800.0
2009-04-13 11:30:00,26.24,26.37,26.16,26.37,121500.0,26.24,26.37,26.16,26.37,121500.0
2009-04-13 12:00:00,26.37,26.74,26.36,26.49,195500.0,26.37,26.74,26.36,26.49,195500.0
2009-04-13 12:30:00,26.49,26.49,26.34,26.39,91400.0,26.49,26.49,26.34,26.39,91400.0
2009-04-13 13:00:00,26.38,26.59,26.34,26.42,75700.0,26.38,26.59,26.34,26.42,75700.0
2009-04-13 13:30:00,26.43,26.75,26.4,26.73,117000.0,26.43,26.75,26.4,26.73,117000.0
2009-04-13 14:00:00,26.74,26.76,26.6,26.63,119600.0,26.74,26.76,26.6,26.63,119600.0
2009-04-13 14:30:00,26.63,26.71,26.57,26.57,136300.0,26.63,26.71,26.57,26.57,136300.0
2009-04-13 15:00:00,26.56,26.77,26.55,26.66,207800.0,26.56,26.77,26.55,26.66,207800.0
2009-04-13 15:30:00,26.66,26.8,26.62,26.64,350300.0,26.66,26.8,26.62,26.64,350300.0
2009-04-14 09:30:00,26.52,26.8,26.34,26.57,192400.0,26.52,26.8,26.34,26.57,192400.0
2009-04-14 10:00:00,26.57,26.72,26.45,26.63,145900.0,26.57,26.72,26.45,26.63,145900.0
2009-04-14 10:30:00,26.63,26.73,26.5,26.55,109400.0,26.63,26.73,26.5,26.55,109400.0
2009-04-14 11:00:00,26.54,26.57,26.5,26.5,129900.0,26.54,26.57,26.5,26.5,129900.0
2009-04-14 11:30:00,26.5,26.59,26.5,26.56,130300.0,26.5,26.59,26.5,26.56,130300.0
2009-04-14 12:00:00,26.56,26.57,26.5,26.51,93800.0,26.56,26.57,26.5,26.51,93800.0
2009-04-14 12:30:00,26.51,26.58,26.5,26.52,337000.0,26.51,26.58,26.5,26.52,337000.0
2009-04-14 13:00:00,26.52,26.53,26.35,26.35,284900.0,26.52,26.53,26.35,26.35,284900.0
2009-04-14 13:30:00,26.35,26.45,26.32,26.39,124200.0,26.35,26.45,26.32,26.39,124200.0
2009-04-14 14:00:00,26.38,26.39,26.23,26.27,159600.0,26.38,26.39,26.23,26.27,159600.0
2009-04-14 14:30:00,26.27,26.34,26.21,26.25,194600.0,26.27,26.34,26.21,26.25,194600.0
2009-04-14 15:00:00,26.25,26.33,26.21,26.27,292500.0,26.25,26.33,26.21,26.27,292500.0
2009-04-14 15:30:00,26.27,26.33,26.22,26.23,403800.0,26.27,26.33,26.22,26.23,403800.0
2009-04-15 09:30:00,25.98,26.3,25.81,25.94,189200.0,25.98,26.3,25.81,25.94,189200.0
2009-04-15 10:00:00,25.94,26.0,25.85,25.99,135900.0,25.94,26.0,25.85,25.99,135900.0
2009-04-15 10:30:00,25.99,26.14,25.95,26.07,162800.0,25.99,26.14,25.95,26.07,162800.0
2009-04-15 11:00:00,26.06,26.06,25.77,25.78,87400.0,26.06,26.06,25.77,25.78,87400.0
2009-04-15 11:30:00,25.78,25.93,25.78,25.88,106800.0,25.78,25.93,25.78,25.88,106800.0
2009-04-15 12:00:00,25.87,25.98,25.85,25.96,100700.0,25.87,25.98,25.85,25.96,100700.0
2009-04-15 12:30:00,25.94,26.13,25.94,26.09,75500.0,25.94,26.13,25.94,26.09,75500.0
2009-04-15 13:00:00,26.11,26.11,25.92,25.98,61400.0,26.11,26.11,25.92,25.98,61400.0
2009-04-15 13:30:00,25.96,26.0,25.84,25.92,81600.0,25.96,26.0,25.84,25.92,81600.0
2009-04-15 14:00:00,25.92,26.0,25.82,25.84,62000.0,25.92,26.0,25.82,25.84,62000.0
2009-04-15 14:30:00,25.84,25.89,25.81,25.83,115100.0,25.84,25.89,25.81,25.83,115100.0
2009-04-15 15:00:00,25.83,25.99,25.83,25.91,110300.0,25.83,25.99,25.83,25.91,110300.0
2009-04-15 15:30:00,25.93,26.18,25.91,26.18,201700.0,25.93,26.18,25.91,26.18,201700.0
2009-04-16 09:30:00,26.31,26.55,26.1,26.33,80500.0,26.31,26.55,26.1,26.33,80500.0
2009-04-16 10:00:00,26.37,26.39,26.08,26.15,90400.0,26.37,26.39,26.08,26.15,90400.0
2009-04-16 10:30:00,26.15,26.18,25.84,25.85,96700.0,26.15,26.18,25.84,25.85,96700.0
2009-04-16 11:00:00,25.84,25.9,25.77,25.9,97400.0,25.84,25.9,25.77,25.9,97400.0
2009-04-16 11:30:00,25.9,25.95,25.88,25.95,127200.0,25.9,25.95,25.88,25.95,127200.0
2009-04-16 12:00:00,25.94,26.11,25.93,26.11,85800.0,25.94,26.11,25.93,26.11,85800.0
2009-04-16 12:30:00,26.11,26.26,26.11,26.22,138400.0,26.11,26.26,26.11,26.22,138400.0
2009-04-16 13:00:00,26.21,26.36,26.16,26.32,100500.0,26.21,26.36,26.16,26.32,100500.0
2009-04-16 13:30:00,26.3,26.31,26.15,26.24,75700.0,26.3,26.31,26.15,26.24,75700.0
2009-04-16 14:00:00,26.24,26.39,26.22,26.36,81200.0,26.24,26.39,26.22,26.36,81200.0
2009-04-16 14:30:00,26.37,26.68,26.36,26.5,146400.0,26.37,26.68,26.36,26.5,146400.0
2009-04-16 15:00:00,26.51,26.66,26.39,26.61,220000.0,26.51,26.66,26.39,26.61,220000.0
2009-04-16 15:30:00,26.61,26.7,26.55,26.6,303800.0,26.61,26.7,26.55,26.6,303800.0
2009-04-17 09:30:00,26.56,26.6,26.28,26.48,43100.0,26.56,26.6,26.28,26.48,43100.0
2009-04-17 10:00:00,26.49,26.65,26.36,26.46,47200.0,26.49,26.65,26.36,26.46,47200.0
2009-04-17 10:30:00,26.43,26.56,26.31,26.49,56700.0,26.43,26.56,26.31,26.49,56700.0
2009-04-17 11:00:00,26.5,26.71,26.49,26.66,75700.0,26.5,26.71,26.49,26.66,75700.0
2009-04-17 11:30:00,26.67,26.67,26.53,26.64,37300.0,26.67,26.67,26.53,26.64,37300.0
2009-04-17 12:00:00,26.65,26.68,26.55,26.61,32800.0,26.65,26.68,26.55,26.61,32800.0
2009-04-17 12:30:00,26.62,26.74,26.5,26.74,79600.0,26.62,26.74,26.5,26.74,79600.0
2009-04-17 13:00:00,26.74,26.78,26.61,26.62,68300.0,26.74,26.78,26.61,26.62,68300.0
2009-04-17 13:30:00,26.65,26.74,26.64,26.71,22000.0,26.65,26.74,26.64,26.71,22000.0
2009-04-17 14:00:00,26.72,26.93,26.71,26.9,92600.0,26.72,26.93,26.71,26.9,92600.0
2009-04-17 14:30:00,26.91,26.95,26.69,26.69,97500.0,26.91,26.95,26.69,26.69,97500.0
2009-04-17 15:00:00,26.69,26.79,26.62,26.7,127200.0,26.69,26.79,26.62,26.7,127200.0
2009-04-17 15:30:00,26.71,26.79,26.63,26.7,171700.0,26.71,26.79,26.63,26.7,171700.0
2009-04-20 09:30:00,26.89,26.89,26.0,26.47,68700.0,26.89,26.89,26.0,26.47,68700.0
2009-04-20 10:00:00,26.47,26.47,26.1,26.27,51300.0,26.47,26.47,26.1,26.27,51300.0
2009-04-20 10:30:00,26.27,26.38,26.22,26.34,69800.0,26.27,26.38,26.22,26.34,69800.0
2009-04-20 11:00:00,26.34,26.58,26.3,26.55,44600.0,26.34,26.58,26.3,26.55,44600.0
2009-04-20 11:30:00,26.56,26.58,26.06,26.08,91900.0,26.56,26.58,26.06,26.08,91900.0
2009-04-20 12:00:00,26.1,26.19,26.02,26.16,47300.0,26.1,26.19,26.02,26.16,47300.0
2009-04-20 12:30:00,26.16,26.17,26.06,26.16,86600.0,26.16,26.17,26.06,26.16,86600.0
2009-04-20 13:00:00,26.17,26.17,26.0,26.03,86200.0,26.17,26.17,26.0,26.03,86200.0
2009-04-20 13:30:00,26.04,26.09,25.95,25.99,74500.0,26.04,26.09,25.95,25.99,74500.0
2009-04-20 14:00:00,25.98,26.0,25.91,25.97,86200.0,25.98,26.0,25.91,25.97,86200.0
2009-04-20 14:30:00,25.96,26.06,25.83,25.86,98600.0,25.96,26.06,25.83,25.86,98600.0
2009-04-20 15:00:00,25.87,25.92,25.77,25.8,105400.0,25.87,25.92,25.77,25.8,105400.0
2009-04-20 15:30:00,25.8,26.04,25.8,25.86,258600.0,25.8,26.04,25.8,25.86,258600.0
2009-04-21 09:30:00,25.85,26.58,25.85,26.46,118600.0,25.85,26.58,25.85,26.46,118600.0
2009-04-21 10:00:00,26.47,26.49,26.19,26.49,91100.0,26.47,26.49,26.19,26.49,91100.0
2009-04-21 10:30:00,26.51,26.54,26.37,26.53,68500.0,26.51,26.54,26.37,26.53,68500.0
2009-04-21 11:00:00,26.52,26.99,26.49,26.67,215600.0,26.52,26.99,26.49,26.67,215600.0
2009-04-21 11:30:00,26.67,26.97,26.61,26.87,174900.0,26.67,26.97,26.61,26.87,174900.0
2009-04-21 12:00:00,26.87,27.07,26.83,26.9,124200.0,26.87,27.07,26.83,26.9,124200.0
2009-04-21 12:30:00,26.9,26.97,26.7,26.71,60700.0,26.9,26.97,26.7,26.71,60700.0
2009-04-21 13:00:00,26.72,26.87,26.67,26.86,71900.0,26.72,26.87,26.67,26.86,71900.0
2009-04-21 13:30:00,26.87,26.93,26.65,26.65,107400.0,26.87,26.93,26.65,26.65,107400.0
2009-04-21 14:00:00,26.66,26.69,26.48,26.57,113600.0,26.66,26.69,26.48,26.57,113600.0
2009-04-21 14:30:00,26.58,26.75,26.51,26.64,147600.0,26.58,26.75,26.51,26.64,147600.0
2009-04-21 15:00:00,26.64,26.92,26.62,26.66,182700.0,26.64,26.92,26.62,26.66,182700.0
2009-04-21 15:30:00,26.66,27.17,26.59,27.17,398200.0,26.66,27.17,26.59,27.17,398200.0
2009-04-22 09:30:00,26.83,27.62,26.83,27.62,211400.0,26.83,27.62,26.83,27.62,211400.0
2009-04-22 10:00:00,27.64,28.14,27.63,28.06,282300.0,27.64,28.14,27.63,28.06,282300.0
2009-04-22 10:30:00,28.08,28.09,27.85,27.99,111200.0,28.08,28.09,27.85,27.99,111200.0
2009-04-22 11:00:00,27.98,27.98,27.64,27.86,64300.0,27.98,27.98,27.64,27.86,64300.0
2009-04-22 11:30:00,27.86,28.2,27.86,28.17,83000.0,27.86,28.2,27.86,28.17,83000.0
2009-04-22 12:00:00,28.16,28.16,27.57,27.6,239500.0,28.16,28.16,27.57,27.6,239500.0
2009-04-22 12:30:00,27.6,27.67,27.2,27.56,163900.0,27.6,27.67,27.2,27.56,163900.0
2009-04-22 13:00:00,27.56,27.6,27.36,27.53,73300.0,27.56,27.6,27.36,27.53,73300.0
2009-04-22 13:30:00,27.53,27.57,27.35,27.35,81600.0,27.53,27.57,27.35,27.35,81600.0
2009-04-22 14:00:00,27.35,27.43,27.29,27.42,143100.0,27.35,27.43,27.29,27.42,143100.0
2009-04-22 14:30:00,27.44,27.55,27.32,27.33,300100.0,27.44,27.55,27.32,27.33,300100.0
2009-04-22 15:00:00,27.34,27.45,27.16,27.25,364000.0,27.34,27.45,27.16,27.25,364000.0
2009-04-22 15:30:00,27.23,27.28,26.92,26.97,354300.0,27.23,27.28,26.92,26.97,354300.0
2009-04-23 09:30:00,25.02,25.8,24.96,25.55,786500.0,25.02,25.8,24.96,25.55,786500.0
2009-04-23 10:00:00,25.5,25.85,25.44,25.6,427500.0,25.5,25.85,25.44,25.6,427500.0
2009-04-23 10:30:00,25.61,25.62,25.2,25.24,319700.0,25.61,25.62,25.2,25.24,319700.0
2009-04-23 11:00:00,25.21,25.23,24.72,24.9,345000.0,25.21,25.23,24.72,24.9,345000.0
2009-04-23 11:30:00,24.92,25.04,24.8,24.83,176100.0,24.92,25.04,24.8,24.83,176100.0
2009-04-23 12:00:00,24.83,24.89,24.58,24.72,298300.0,24.83,24.89,24.58,24.72,298300.0
2009-04-23 12:30:00,24.73,24.87,24.6,24.75,235800.0,24.73,24.87,24.6,24.75,235800.0
2009-04-23 13:00:00,24.76,24.97,24.6,24.95,240500.0,24.76,24.97,24.6,24.95,240500.0
2009-04-23 13:30:00,24.96,25.05,24.81,25.03,222100.0,24.96,25.05,24.81,25.03,222100.0
2009-04-23 14:00:00,25.03,25.27,24.88,25.18,303800.0,25.03,25.27,24.88,25.18,303800.0
2009-04-23 14:30:00,25.19,25.49,25.19,25.47,295700.0,25.19,25.49,25.19,25.47,295700.0
2009-04-23 15:00:00,25.46,25.47,25.13,25.4,383600.0,25.46,25.47,25.13,25.4,383600.0
2009-04-23 15:30:00,25.4,25.95,25.26,25.76,545600.0,25.4,25.95,25.26,25.76,545600.0
2009-04-24 09:30:00,25.4,26.4,25.25,26.34,292100.0,25.4,26.4,25.25,26.34,292100.0
2009-04-24 10:00:00,26.35,26.53,26.31,26.48,234700.0,26.35,26.53,26.31,26.48,234700.0
2009-04-24 10:30:00,26.5,26.92,26.5,26.78,189400.0,26.5,26.92,26.5,26.78,189400.0
2009-04-24 11:00:00,26.78,26.97,26.55,26.85,277600.0,26.78,26.97,26.55,26.85,277600.0
2009-04-24 11:30:00,26.88,26.97,26.78,26.8,98300.0,26.88,26.97,26.78,26.8,98300.0
2009-04-24 12:00:00,26.79,26.95,26.67,26.82,114000.0,26.79,26.95,26.67,26.82,114000.0
2009-04-24 12:30:00,26.82,26.85,26.63,26.72,85500.0,26.82,26.85,26.63,26.72,85500.0
2009-04-24 13:00:00,26.72,26.8,26.65,26.77,89200.0,26.72,26.8,26.65,26.77,89200.0
2009-04-24 13:30:00,26.77,26.8,26.6,26.6,120100.0,26.77,26.8,26.6,26.6,120100.0
2009-04-24 14:00:00,26.61,26.72,26.3,26.53,225000.0,26.61,26.72,26.3,26.53,225000.0
2009-04-24 14:30:00,26.57,26.88,26.55,26.86,254800.0,26.57,26.88,26.55,26.86,254800.0
2009-04-24 15:00:00,26.87,26.9,26.67,26.76,141500.0,26.87,26.9,26.67,26.76,141500.0
2009-04-24 15:30:00,26.76,26.95,26.65,26.73,465000.0,26.76,26.95,26.65,26.73,465000.0
2009-04-27 09:30:00,26.01,26.6,26.01,26.45,355900.0,26.01,26.6,26.01,26.45,355900.0
2009-04-27 10:00:00,26.45,26.83,26.36,26.78,246300.0,26.45,26.83,26.36,26.78,246300.0
2009-04-27 10:30:00,26.8,26.87,26.69,26.76,223800.0,26.8,26.87,26.69,26.76,223800.0
2009-04-27 11:00:00,26.76,27.02,26.7,26.83,97900.0,26.76,27.02,26.7,26.83,97900.0
2009-04-27 11:30:00,26.88,26.88,26.7,26.87,41200.0,26.88,26.88,26.7,26.87,41200.0
2009-04-27 12:00:00,26.87,27.07,26.86,26.93,59900.0,26.87,27.07,26.86,26.93,59900.0
2009-04-27 12:30:00,26.92,26.93,26.73,26.83,83600.0,26.92,26.93,26.73,26.83,83600.0
2009-04-27 13:00:00,26.82,26.82,26.64,26.73,113300.0,26.82,26.82,26.64,26.73,113300.0
2009-04-27 13:30:00,26.73,26.81,26.66,26.74,89700.0,26.73,26.81,26.66,26.74,89700.0
2009-04-27 14:00:00,26.73,26.73,26.59,26.7,143700.0,26.73,26.73,26.59,26.7,143700.0
2009-04-27 14:30:00,26.71,26.82,26.64,26.82,107100.0,26.71,26.82,26.64,26.82,107100.0
2009-04-27 15:00:00,26.82,26.95,26.66,26.78,190000.0,26.82,26.95,26.66,26.78,190000.0
2009-04-27 15:30:00,26.76,26.85,26.57,26.67,278200.0,26.76,26.85,26.57,26.67,278200.0
2009-04-28 09:30:00,26.5,26.8,26.13,26.65,124500.0,26.5,26.8,26.13,26.65,124500.0
2009-04-28 10:00:00,26.66,26.84,26.65,26.75,91500.0,26.66,26.84,26.65,26.75,91500.0
2009-04-28 10:30:00,26.78,27.19,26.67,27.15,105000.0,26.78,27.19,26.67,27.15,105000.0
2009-04-28 11:00:00,27.15,27.28,27.1,27.19,98000.0,27.15,27.28,27.1,27.19,98000.0
2009-04-28 11:30:00,27.18,27.26,27.03,27.23,77900.0,27.18,27.26,27.03,27.23,77900.0
2009-04-28 12:00:00,27.23,27.34,27.18,27.29,54700.0,27.23,27.34,27.18,27.29,54700.0
2009-04-28 12:30:00,27.29,27.35,27.21,27.23,43900.0,27.29,27.35,27.21,27.23,43900.0
2009-04-28 13:00:00,27.23,27.25,26.99,27.08,48500.0,27.23,27.25,26.99,27.08,48500.0
2009-04-28 13:30:00,27.07,27.11,26.86,26.89,71400.0,27.07,27.11,26.86,26.89,71400.0
2009-04-28 14:00:00,26.91,27.13,26.89,27.09,62600.0,26.91,27.13,26.89,27.09,62600.0
2009-04-28 14:30:00,27.1,27.18,27.05,27.07,62900.0,27.1,27.18,27.05,27.07,62900.0
2009-04-28 15:00:00,27.08,27.15,26.96,27.1,135600.0,27.08,27.15,26.96,27.1,135600.0
2009-04-28 15:30:00,27.05,27.12,26.9,26.98,184300.0,27.05,27.12,26.9,26.98,184300.0
2009-04-29 09:30:00,27.27,27.45,26.83,27.39,127800.0,27.27,27.45,26.83,27.39,127800.0
2009-04-29 10:00:00,27.39,27.41,27.17,27.35,76000.0,27.39,27.41,27.17,27.35,76000.0
2009-04-29 10:30:00,27.34,27.73,27.33,27.66,75800.0,27.34,27.73,27.33,27.66,75800.0
2009-04-29 11:00:00,27.66,27.85,27.5,27.79,76200.0,27.66,27.85,27.5,27.79,76200.0
2009-04-29 11:30:00,27.8,27.83,27.67,27.68,95200.0,27.8,27.83,27.67,27.68,95200.0
2009-04-29 12:00:00,27.69,27.71,27.53,27.6,103000.0,27.69,27.71,27.53,27.6,103000.0
2009-04-29 12:30:00,27.59,27.61,27.5,27.58,132100.0,27.59,27.61,27.5,27.58,132100.0
2009-04-29 13:00:00,27.57,27.75,27.49,27.72,101900.0,27.57,27.75,27.49,27.72,101900.0
2009-04-29 13:30:00,27.72,27.75,27.63,27.71,37300.0,27.72,27.75,27.63,27.71,37300.0
2009-04-29 14:00:00,27.72,27.87,27.54,27.85,139300.0,27.72,27.87,27.54,27.85,139300.0
2009-04-29 14:30:00,27.87,28.14,27.83,27.96,155100.0,27.87,28.14,27.83,27.96,155100.0
2009-04-29 15:00:00,27.95,28.03,27.85,27.88,197000.0,27.95,28.03,27.85,27.88,197000.0
2009-04-29 15:30:00,27.88,27.88,27.57,27.67,286900.0,27.88,27.88,27.57,27.67,286900.0
2009-04-30 09:30:00,27.7,28.01,27.54,28.01,107200.0,27.7,28.01,27.54,28.01,107200.0
2009-04-30 10:00:00,27.97,28.32,27.97,28.24,81500.0,27.97,28.32,27.97,28.24,81500.0
2009-04-30 10:30:00,28.23,28.25,28.06,28.22,78000.0,28.23,28.25,28.06,28.22,78000.0
2009-04-30 11:00:00,28.21,28.49,28.21,28.4,92200.0,28.21,28.49,28.21,28.4,92200.0
2009-04-30 11:30:00,28.4,28.43,28.11,28.17,88000.0,28.4,28.43,28.11,28.17,88000.0
2009-04-30 12:00:00,28.17,28.31,28.08,28.29,95100.0,28.17,28.31,28.08,28.29,95100.0
2009-04-30 12:30:00,28.29,28.31,27.8,27.85,162000.0,28.29,28.31,27.8,27.85,162000.0
2009-04-30 13:00:00,27.85,27.95,27.59,27.61,91300.0,27.85,27.95,27.59,27.61,91300.0
2009-04-30 13:30:00,27.62,27.72,27.47,27.7,189500.0,27.62,27.72,27.47,27.7,189500.0
2009-04-30 14:00:00,27.67,27.74,27.54,27.67,62600.0,27.67,27.74,27.54,27.67,62600.0
2009-04-30 14:30:00,27.67,27.71,27.52,27.62,92400.0,27.67,27.71,27.52,27.62,92400.0
2009-04-30 15:00:00,27.62,27.64,27.2,27.31,220000.0,27.62,27.64,27.2,27.31,220000.0
2009-04-30 15:30:00,27.31,27.48,27.27,27.27,197900.0,27.31,27.48,27.27,27.27,197900.0
2009-05-01 09:30:00,26.9,27.5,26.9,27.34,171200.0,26.9,27.5,26.9,27.34,171200.0
2009-05-01 10:00:00,27.36,27.47,27.23,27.29,79500.0,27.36,27.47,27.23,27.29,79500.0
2009-05-01 10:30:00,27.34,27.5,27.31,27.43,80300.0,27.34,27.5,27.31,27.43,80300.0
2009-05-01 11:00:00,27.42,27.7,27.39,27.66,99700.0,27.42,27.7,27.39,27.66,99700.0
2009-05-01 11:30:00,27.66,27.89,27.66,27.82,205800.0,27.66,27.89,27.66,27.82,205800.0
2009-05-01 12:00:00,27.81,27.81,27.57,27.59,63700.0,27.81,27.81,27.57,27.59,63700.0
2009-05-01 12:30:00,27.59,27.71,27.48,27.61,59300.0,27.59,27.71,27.48,27.61,59300.0
2009-05-01 13:00:00,27.59,27.88,27.56,27.87,145500.0,27.59,27.88,27.56,27.87,145500.0
2009-05-01 13:30:00,27.86,27.87,27.8,27.86,56200.0,27.86,27.87,27.8,27.86,56200.0
2009-05-01 14:00:00,27.85,27.86,27.72,27.77,77000.0,27.85,27.86,27.72,27.77,77000.0
2009-05-01 14:30:00,27.78,27.81,27.65,27.73,69600.0,27.78,27.81,27.65,27.73,69600.0
2009-05-01 15:00:00,27.73,27.81,27.61,27.7,133800.0,27.73,27.81,27.61,27.7,133800.0
2009-05-01 15:30:00,27.7,27.86,27.62,27.84,260100.0,27.7,27.86,27.62,27.84,260100.0
2009-05-04 09:30:00,26.28,27.91,26.04,27.83,324700.0,26.28,27.91,26.04,27.83,324700.0
2009-05-04 10:00:00,27.83,28.31,27.73,28.3,174100.0,27.83,28.31,27.73,28.3,174100.0
2009-05-04 10:30:00,28.29,28.3,27.95,28.14,96600.0,28.29,28.3,27.95,28.14,96600.0
2009-05-04 11:00:00,28.14,28.32,28.0,28.05,93400.0,28.14,28.32,28.0,28.05,93400.0
2009-05-04 11:30:00,28.06,28.16,27.95,27.99,59200.0,28.06,28.16,27.95,27.99,59200.0
2009-05-04 12:00:00,28.01,28.09,27.91,28.0,78700.0,28.01,28.09,27.91,28.0,78700.0
2009-05-04 12:30:00,27.99,28.07,27.98,28.01,84300.0,27.99,28.07,27.98,28.01,84300.0
2009-05-04 13:00:00,28.02,28.08,27.98,28.0,51500.0,28.02,28.08,27.98,28.0,51500.0
2009-05-04 13:30:00,28.01,28.11,27.94,27.97,72600.0,28.01,28.11,27.94,27.97,72600.0
2009-05-04 14:00:00,27.97,28.0,27.84,28.0,61900.0,27.97,28.0,27.84,28.0,61900.0
2009-05-04 14:30:00,28.0,28.15,27.95,28.14,131300.0,28.0,28.15,27.95,28.14,131300.0
2009-05-04 15:00:00,28.13,28.3,28.13,28.27,187900.0,28.13,28.3,28.13,28.27,187900.0
2009-05-04 15:30:00,28.27,28.54,28.25,28.54,273900.0,28.27,28.54,28.25,28.54,273900.0
2009-05-05 09:30:00,28.12,28.67,28.04,28.51,151300.0,28.12,28.67,28.04,28.51,151300.0
2009-05-05 10:00:00,28.52,28.52,28.23,28.37,107100.0,28.52,28.52,28.23,28.37,107100.0
2009-05-05 10:30:00,28.36,28.41,28.08,28.09,65100.0,28.36,28.41,28.08,28.09,65100.0
2009-05-05 11:00:00,28.09,28.25,27.98,28.1,179000.0,28.09,28.25,27.98,28.1,179000.0
2009-05-05 11:30:00,28.11,28.24,28.1,28.1,42800.0,28.11,28.24,28.1,28.1,42800.0
2009-05-05 12:00:00,28.1,28.22,28.09,28.11,184400.0,28.1,28.22,28.09,28.11,184400.0
2009-05-05 12:30:00,28.14,28.18,28.01,28.02,60300.0,28.14,28.18,28.01,28.02,60300.0
2009-05-05 13:00:00,28.01,28.14,28.0,28.11,136500.0,28.01,28.14,28.0,28.11,136500.0
2009-05-05 13:30:00,28.11,28.38,28.1,28.27,88500.0,28.11,28.38,28.1,28.27,88500.0
2009-05-05 14:00:00,28.25,28.3,28.1,28.15,95900.0,28.25,28.3,28.1,28.15,95900.0
2009-05-05 14:30:00,28.13,28.25,28.08,28.15,101300.0,28.13,28.25,28.08,28.15,101300.0
2009-05-05 15:00:00,28.15,28.39,28.14,28.34,178800.0,28.15,28.39,28.14,28.34,178800.0
2009-05-05 15:30:00,28.35,28.45,28.31,28.43,155400.0,28.35,28.45,28.31,28.43,155400.0
2009-05-06 09:30:00,28.41,28.74,28.18,28.2,75300.0,28.41,28.74,28.18,28.2,75300.0
2009-05-06 10:00:00,28.16,28.42,28.0,28.1,143600.0,28.16,28.42,28.0,28.1,143600.0
2009-05-06 10:30:00,28.07,28.4,28.03,28.3,95900.0,28.07,28.4,28.03,28.3,95900.0
2009-05-06 11:00:00,28.31,28.34,28.2,28.27,42200.0,28.31,28.34,28.2,28.27,42200.0
2009-05-06 11:30:00,28.3,28.47,28.2,28.47,47200.0,28.3,28.47,28.2,28.47,47200.0
2009-05-06 12:00:00,28.45,28.47,28.37,28.46,47400.0,28.45,28.47,28.37,28.46,47400.0
2009-05-06 12:30:00,28.45,28.46,28.28,28.3,86800.0,28.45,28.46,28.28,28.3,86800.0
2009-05-06 13:00:00,28.27,28.43,28.26,28.34,54900.0,28.27,28.43,28.26,28.34,54900.0
2009-05-06 13:30:00,28.31,28.46,28.31,28.42,59400.0,28.31,28.46,28.31,28.42,59400.0
2009-05-06 14:00:00,28.42,28.75,28.41,28.75,71800.0,28.42,28.75,28.41,28.75,71800.0
2009-05-06 14:30:00,28.75,28.82,28.7,28.81,219300.0,28.75,28.82,28.7,28.81,219300.0
2009-05-06 15:00:00,28.8,28.89,28.78,28.87,185200.0,28.8,28.89,28.78,28.87,185200.0
2009-05-06 15:30:00,28.88,29.15,28.85,29.1,463800.0,28.88,29.15,28.85,29.1,463800.0
2009-05-07 09:30:00,29.16,29.53,29.05,29.1,208600.0,29.16,29.53,29.05,29.1,208600.0
2009-05-07 10:00:00,29.08,29.14,28.46,28.51,177800.0,29.08,29.14,28.46,28.51,177800.0
2009-05-07 10:30:00,28.5,28.58,28.31,28.56,118100.0,28.5,28.58,28.31,28.56,118100.0
2009-05-07 11:00:00,28.56,28.67,28.08,28.09,108600.0,28.56,28.67,28.08,28.09,108600.0
2009-05-07 11:30:00,28.09,28.26,27.99,28.26,124300.0,28.09,28.26,27.99,28.26,124300.0
2009-05-07 12:00:00,28.25,28.27,28.08,28.09,48500.0,28.25,28.27,28.08,28.09,48500.0
2009-05-07 12:30:00,28.09,28.21,28.02,28.18,36800.0,28.09,28.21,28.02,28.18,36800.0
2009-05-07 13:00:00,28.19,28.19,28.07,28.12,74700.0,28.19,28.19,28.07,28.12,74700.0
2009-05-07 13:30:00,28.12,28.2,28.02,28.04,61200.0,28.12,28.2,28.02,28.04,61200.0
2009-05-07 14:00:00,28.04,28.13,28.0,28.02,79000.0,28.04,28.13,28.0,28.02,79000.0
2009-05-07 14:30:00,28.02,28.15,28.0,28.07,70500.0,28.02,28.15,28.0,28.07,70500.0
2009-05-07 15:00:00,28.09,28.16,28.02,28.09,87300.0,28.09,28.16,28.02,28.09,87300.0
2009-05-07 15:30:00,28.08,28.38,27.99,28.27,265900.0,28.08,28.38,27.99,28.27,265900.0
2009-05-08 09:30:00,28.79,28.88,28.49,28.56,74900.0,28.79,28.88,28.49,28.56,74900.0
2009-05-08 10:00:00,28.51,28.55,28.02,28.15,121400.0,28.51,28.55,28.02,28.15,121400.0
2009-05-08 10:30:00,28.19,28.32,27.89,28.1,161400.0,28.19,28.32,27.89,28.1,161400.0
2009-05-08 11:00:00,28.07,28.19,28.0,28.0,99000.0,28.07,28.19,28.0,28.0,99000.0
2009-05-08 11:30:00,28.0,28.14,27.94,28.06,149900.0,28.0,28.14,27.94,28.06,149900.0
2009-05-08 12:00:00,28.05,28.06,27.93,27.95,88500.0,28.05,28.06,27.93,27.95,88500.0
2009-05-08 12:30:00,27.94,28.01,27.85,28.0,132300.0,27.94,28.01,27.85,28.0,132300.0
2009-05-08 13:00:00,28.02,28.04,27.82,27.88,132900.0,28.02,28.04,27.82,27.88,132900.0
2009-05-08 13:30:00,27.86,27.97,27.81,27.85,63400.0,27.86,27.97,27.81,27.85,63400.0
2009-05-08 14:00:00,27.87,27.98,27.83,27.83,179000.0,27.87,27.98,27.83,27.83,179000.0
2009-05-08 14:30:00,27.83,27.95,27.83,27.88,119100.0,27.83,27.95,27.83,27.88,119100.0
2009-05-08 15:00:00,27.88,27.91,27.79,27.89,110700.0,27.88,27.91,27.79,27.89,110700.0
2009-05-08 15:30:00,27.89,28.01,27.83,28.01,209000.0,27.89,28.01,27.83,28.01,209000.0
2009-05-11 09:30:00,27.97,28.2,27.48,27.59,136800.0,27.97,28.2,27.48,27.59,136800.0
2009-05-11 10:00:00,27.59,28.22,27.57,28.1,216200.0,27.59,28.22,27.57,28.1,216200.0
2009-05-11 10:30:00,28.12,28.5,28.06,28.3,132900.0,28.12,28.5,28.06,28.3,132900.0
2009-05-11 11:00:00,28.29,28.43,28.24,28.28,57500.0,28.29,28.43,28.24,28.28,57500.0
2009-05-11 11:30:00,28.28,28.35,28.18,28.28,59800.0,28.28,28.35,28.18,28.28,59800.0
2009-05-11 12:00:00,28.27,28.44,28.23,28.41,61700.0,28.27,28.44,28.23,28.41,61700.0
2009-05-11 12:30:00,28.39,28.41,28.26,28.28,37500.0,28.39,28.41,28.26,28.28,37500.0
2009-05-11 13:00:00,28.28,28.41,28.25,28.34,56900.0,28.28,28.41,28.25,28.34,56900.0
2009-05-11 13:30:00,28.36,28.58,28.35,28.51,61100.0,28.36,28.58,28.35,28.51,61100.0
2009-05-11 14:00:00,28.51,28.53,28.44,28.52,57600.0,28.51,28.53,28.44,28.52,57600.0
2009-05-11 14:30:00,28.54,28.59,28.46,28.53,68800.0,28.54,28.59,28.46,28.53,68800.0
2009-05-11 15:00:00,28.51,28.55,28.31,28.39,121900.0,28.51,28.55,28.31,28.39,121900.0
2009-05-11 15:30:00,28.39,28.39,28.21,28.23,186700.0,28.39,28.39,28.21,28.23,186700.0
2009-05-12 09:30:00,28.34,28.59,27.78,27.91,112400.0,28.34,28.59,27.78,27.91,112400.0
2009-05-12 10:00:00,27.88,27.93,27.58,27.6,113200.0,27.88,27.93,27.58,27.6,113200.0
2009-05-12 10:30:00,27.61,27.61,27.27,27.44,111700.0,27.61,27.61,27.27,27.44,111700.0
2009-05-12 11:00:00,27.49,27.55,27.38,27.39,59900.0,27.49,27.55,27.38,27.39,59900.0
2009-05-12 11:30:00,27.39,27.55,27.35,27.45,56800.0,27.39,27.55,27.35,27.45,56800.0
2009-05-12 12:00:00,27.45,27.45,27.19,27.24,118800.0,27.45,27.45,27.19,27.24,118800.0
2009-05-12 12:30:00,27.25,27.27,26.9,26.97,201600.0,27.25,27.27,26.9,26.97,201600.0
2009-05-12 13:00:00,26.98,27.01,26.9,26.96,91800.0,26.98,27.01,26.9,26.96,91800.0
2009-05-12 13:30:00,26.97,27.02,26.88,26.9,95900.0,26.97,27.02,26.88,26.9,95900.0
2009-05-12 14:00:00,26.89,26.93,26.79,26.88,138700.0,26.89,26.93,26.79,26.88,138700.0
2009-05-12 14:30:00,26.88,27.1,26.85,26.97,150500.0,26.88,27.1,26.85,26.97,150500.0
2009-05-12 15:00:00,26.99,27.31,26.99,27.22,243800.0,26.99,27.31,26.99,27.22,243800.0
2009-05-12 15:30:00,27.21,27.25,27.03,27.14,186400.0,27.21,27.25,27.03,27.14,186400.0
2009-05-13 09:30:00,26.8,26.88,26.37,26.61,200300.0,26.8,26.88,26.37,26.61,200300.0
2009-05-13 10:00:00,26.6,26.8,26.54,26.64,152200.0,26.6,26.8,26.54,26.64,152200.0
2009-05-13 10:30:00,26.65,26.66,26.34,26.34,53000.0,26.65,26.66,26.34,26.34,53000.0
2009-05-13 11:00:00,26.32,26.38,26.25,26.28,63100.0,26.32,26.38,26.25,26.28,63100.0
2009-05-13 11:30:00,26.28,26.28,26.07,26.24,85900.0,26.28,26.28,26.07,26.24,85900.0
2009-05-13 12:00:00,26.24,26.34,26.24,26.34,62800.0,26.24,26.34,26.24,26.34,62800.0
2009-05-13 12:30:00,26.34,26.34,26.24,26.28,85200.0,26.34,26.34,26.24,26.28,85200.0
2009-05-13 13:00:00,26.28,26.31,26.13,26.14,112100.0,26.28,26.31,26.13,26.14,112100.0
2009-05-13 13:30:00,26.15,26.31,26.12,26.25,127500.0,26.15,26.31,26.12,26.25,127500.0
2009-05-13 14:00:00,26.25,26.3,26.15,26.27,88600.0,26.25,26.3,26.15,26.27,88600.0
2009-05-13 14:30:00,26.26,26.3,26.19,26.3,133800.0,26.26,26.3,26.19,26.3,133800.0
2009-05-13 15:00:00,26.3,26.3,26.17,26.19,156500.0,26.3,26.3,26.17,26.19,156500.0
2009-05-13 15:30:00,26.19,26.28,26.12,26.14,255100.0,26.19,26.28,26.12,26.14,255100.0
2009-05-14 09:30:00,26.22,26.58,25.98,26.32,117600.0,26.22,26.58,25.98,26.32,117600.0
2009-05-14 10:00:00,26.32,26.43,26.12,26.18,98600.0,26.32,26.43,26.12,26.18,98600.0
2009-05-14 10:30:00,26.17,26.22,26.02,26.19,85200.0,26.17,26.22,26.02,26.19,85200.0
2009-05-14 11:00:00,26.23,26.37,26.21,26.29,41400.0,26.23,26.37,26.21,26.29,41400.0
2009-05-14 11:30:00,26.31,26.35,26.24,26.31,58400.0,26.31,26.35,26.24,26.31,58400.0
2009-05-14 12:00:00,26.31,26.33,26.21,26.26,48100.0,26.31,26.33,26.21,26.26,48100.0
2009-05-14 12:30:00,26.28,26.44,26.26,26.41,89300.0,26.28,26.44,26.26,26.41,89300.0
2009-05-14 13:00:00,26.41,26.47,26.36,26.38,84500.0,26.41,26.47,26.36,26.38,84500.0
2009-05-14 13:30:00,26.37,26.43,26.3,26.3,51700.0,26.37,26.43,26.3,26.3,51700.0
2009-05-14 14:00:00,26.3,26.4,26.28,26.34,49700.0,26.3,26.4,26.28,26.34,49700.0
2009-05-14 14:30:00,26.33,26.49,26.33,26.45,82700.0,26.33,26.49,26.33,26.45,82700.0
2009-05-14 15:00:00,26.45,26.47,26.34,26.37,103200.0,26.45,26.47,26.34,26.37,103200.0
2009-05-14 15:30:00,26.38,26.4,26.25,26.3,251600.0,26.38,26.4,26.25,26.3,251600.0
2009-05-15 09:30:00,26.5,26.81,26.3,26.66,48600.0,26.5,26.81,26.3,26.66,48600.0
2009-05-15 10:00:00,26.64,26.85,26.52,26.77,77400.0,26.64,26.85,26.52,26.77,77400.0
2009-05-15 10:30:00,26.78,26.86,26.71,26.79,39500.0,26.78,26.86,26.71,26.79,39500.0
2009-05-15 11:00:00,26.78,26.83,26.63,26.65,42800.0,26.78,26.83,26.63,26.65,42800.0
2009-05-15 11:30:00,26.66,26.73,26.59,26.63,41900.0,26.66,26.73,26.59,26.63,41900.0
2009-05-15 12:00:00,26.63,26.76,26.63,26.72,68000.0,26.63,26.76,26.63,26.72,68000.0
2009-05-15 12:30:00,26.72,26.74,26.63,26.71,46300.0,26.72,26.74,26.63,26.71,46300.0
2009-05-15 13:00:00,26.71,26.73,26.6,26.6,31100.0,26.71,26.73,26.6,26.6,31100.0
2009-05-15 13:30:00,26.6,26.62,26.49,26.56,57800.0,26.6,26.62,26.49,26.56,57800.0
2009-05-15 14:00:00,26.58,26.6,26.47,26.48,92200.0,26.58,26.6,26.47,26.48,92200.0
2009-05-15 14:30:00,26.48,26.51,26.33,26.49,111800.0,26.48,26.51,26.33,26.49,111800.0
2009-05-15 15:00:00,26.49,26.56,26.35,26.5,111200.0,26.49,26.56,26.35,26.5,111200.0
2009-05-15 15:30:00,26.5,26.55,26.28,26.34,293900.0,26.5,26.55,26.28,26.34,293900.0
2009-05-18 09:30:00,25.68,26.66,25.62,26.52,298600.0,25.68,26.66,25.62,26.52,298600.0
2009-05-18 10:00:00,26.46,26.52,26.23,26.47,79200.0,26.46,26.52,26.23,26.47,79200.0
2009-05-18 10:30:00,26.47,26.6,26.42,26.51,80800.0,26.47,26.6,26.42,26.51,80800.0
2009-05-18 11:00:00,26.52,26.69,26.5,26.58,106000.0,26.52,26.69,26.5,26.58,106000.0
2009-05-18 11:30:00,26.58,26.67,26.52,26.57,43300.0,26.58,26.67,26.52,26.57,43300.0
2009-05-18 12:00:00,26.57,26.67,26.54,26.65,61100.0,26.57,26.67,26.54,26.65,61100.0
2009-05-18 12:30:00,26.65,26.68,26.59,26.63,63600.0,26.65,26.68,26.59,26.63,63600.0
2009-05-18 13:00:00,26.64,26.66,26.52,26.61,36200.0,26.64,26.66,26.52,26.61,36200.0
2009-05-18 13:30:00,26.59,26.62,26.51,26.54,36800.0,26.59,26.62,26.51,26.54,36800.0
2009-05-18 14:00:00,26.54,26.65,26.48,26.5,68500.0,26.54,26.65,26.48,26.5,68500.0
2009-05-18 14:30:00,26.5,26.69,26.49,26.66,70100.0,26.5,26.69,26.49,26.66,70100.0
2009-05-18 15:00:00,26.66,26.78,26.63,26.7,91200.0,26.66,26.78,26.63,26.7,91200.0
2009-05-18 15:30:00,26.7,26.9,26.67,26.9,216900.0,26.7,26.9,26.67,26.9,216900.0
2009-05-19 09:30:00,26.48,27.05,26.32,26.87,93000.0,26.48,27.05,26.32,26.87,93000.0
2009-05-19 10:00:00,26.85,26.99,26.76,26.95,63200.0,26.85,26.99,26.76,26.95,63200.0
2009-05-19 10:30:00,26.97,27.17,26.95,27.03,67300.0,26.97,27.17,26.95,27.03,67300.0
2009-05-19 11:00:00,27.05,27.06,26.85,27.06,57100.0,27.05,27.06,26.85,27.06,57100.0
2009-05-19 11:30:00,27.12,27.48,27.08,27.42,117000.0,27.12,27.48,27.08,27.42,117000.0
2009-05-19 12:00:00,27.43,27.71,27.42,27.7,90300.0,27.43,27.71,27.42,27.7,90300.0
2009-05-19 12:30:00,27.7,27.8,27.63,27.67,109600.0,27.7,27.8,27.63,27.67,109600.0
2009-05-19 13:00:00,27.65,28.23,27.62,28.19,178900.0,27.65,28.23,27.62,28.19,178900.0
2009-05-19 13:30:00,28.2,28.38,28.12,28.26,216500.0,28.2,28.38,28.12,28.26,216500.0
2009-05-19 14:00:00,28.26,28.45,28.15,28.43,106900.0,28.26,28.45,28.15,28.43,106900.0
2009-05-19 14:30:00,28.44,28.48,28.17,28.18,207800.0,28.44,28.48,28.17,28.18,207800.0
2009-05-19 15:00:00,28.18,28.28,28.18,28.24,122200.0,28.18,28.28,28.18,28.24,122200.0
2009-05-19 15:30:00,28.24,28.27,28.06,28.13,355200.0,28.24,28.27,28.06,28.13,355200.0
2009-05-20 09:30:00,28.47,29.25,28.24,29.06,347800.0,28.47,29.25,28.24,29.06,347800.0
2009-05-20 10:00:00,29.07,29.58,28.96,29.21,270700.0,29.07,29.58,28.96,29.21,270700.0
2009-05-20 10:30:00,29.2,29.36,29.12,29.3,152100.0,29.2,29.36,29.12,29.3,152100.0
2009-05-20 11:00:00,29.3,29.53,29.29,29.34,135300.0,29.3,29.53,29.29,29.34,135300.0
2009-05-20 11:30:00,29.34,29.55,29.33,29.48,188800.0,29.34,29.55,29.33,29.48,188800.0
2009-05-20 12:00:00,29.48,29.89,29.47,29.75,242300.0,29.48,29.89,29.47,29.75,242300.0
2009-05-20 12:30:00,29.75,29.75,29.43,29.44,190400.0,29.75,29.75,29.43,29.44,190400.0
2009-05-20 13:00:00,29.44,29.78,29.43,29.78,160800.0,29.44,29.78,29.43,29.78,160800.0
2009-05-20 13:30:00,29.79,30.0,29.76,29.95,247800.0,29.79,30.0,29.76,29.95,247800.0
2009-05-20 14:00:00,29.95,29.99,29.72,29.92,170600.0,29.95,29.99,29.72,29.92,170600.0
2009-05-20 14:30:00,29.92,29.98,29.76,29.89,253400.0,29.92,29.98,29.76,29.89,253400.0
2009-05-20 15:00:00,29.9,29.99,29.77,29.94,604500.0,29.9,29.99,29.77,29.94,604500.0
2009-05-20 15:30:00,29.96,29.97,29.74,29.83,636000.0,29.96,29.97,29.74,29.83,636000.0
2009-05-21 09:30:00,28.67,29.97,28.59,29.89,577800.0,28.67,29.97,28.59,29.89,577800.0
2009-05-21 10:00:00,29.9,30.1,29.67,29.81,655200.0,29.9,30.1,29.67,29.81,655200.0
2009-05-21 10:30:00,29.8,29.93,29.67,29.74,311200.0,29.8,29.93,29.67,29.74,311200.0
2009-05-21 11:00:00,29.74,29.99,29.59,29.92,263700.0,29.74,29.99,29.59,29.92,263700.0
2009-05-21 11:30:00,29.92,29.95,29.72,29.8,154800.0,29.92,29.95,29.72,29.8,154800.0
2009-05-21 12:00:00,29.8,29.86,29.75,29.83,191800.0,29.8,29.86,29.75,29.83,191800.0
2009-05-21 12:30:00,29.84,29.99,29.82,29.94,119100.0,29.84,29.99,29.82,29.94,119100.0
2009-05-21 13:00:00,29.95,30.0,29.73,29.81,178100.0,29.95,30.0,29.73,29.81,178100.0
2009-05-21 13:30:00,29.83,30.08,29.79,29.95,222800.0,29.83,30.08,29.79,29.95,222800.0
2009-05-21 14:00:00,29.95,30.02,29.79,29.89,201600.0,29.95,30.02,29.79,29.89,201600.0
2009-05-21 14:30:00,29.89,30.01,29.85,29.95,366300.0,29.89,30.01,29.85,29.95,366300.0
2009-05-21 15:00:00,29.95,29.97,29.84,29.96,383200.0,29.95,29.97,29.84,29.96,383200.0
2009-05-21 15:30:00,29.98,30.16,29.89,30.1,529500.0,29.98,30.16,29.89,30.1,529500.0
2009-05-22 09:30:00,30.0,30.73,30.0,30.56,403900.0,30.0,30.73,30.0,30.56,403900.0
2009-05-22 10:00:00,30.55,31.45,30.44,31.12,486700.0,30.55,31.45,30.44,31.12,486700.0
2009-05-22 10:30:00,31.1,31.24,30.64,30.66,624600.0,31.1,31.24,30.64,30.66,624600.0
2009-05-22 11:00:00,30.66,30.8,30.52,30.55,240700.0,30.66,30.8,30.52,30.55,240700.0
2009-05-22 11:30:00,30.53,30.54,30.15,30.5,251600.0,30.53,30.54,30.15,30.5,251600.0
2009-05-22 12:00:00,30.51,30.56,30.23,30.33,189000.0,30.51,30.56,30.23,30.33,189000.0
2009-05-22 12:30:00,30.32,30.36,30.27,30.33,157900.0,30.32,30.36,30.27,30.33,157900.0
2009-05-22 13:00:00,30.33,30.42,30.19,30.19,118400.0,30.33,30.42,30.19,30.19,118400.0
2009-05-22 13:30:00,30.2,30.3,30.1,30.3,179000.0,30.2,30.3,30.1,30.3,179000.0
2009-05-22 14:00:00,30.3,30.34,30.14,30.14,258800.0,30.3,30.34,30.14,30.14,258800.0
2009-05-22 14:30:00,30.14,30.21,30.09,30.2,169100.0,30.14,30.21,30.09,30.2,169100.0
2009-05-22 15:00:00,30.2,30.38,30.08,30.08,202000.0,30.2,30.38,30.08,30.08,202000.0
2009-05-22 15:30:00,30.08,30.24,30.04,30.06,532800.0,30.08,30.24,30.04,30.06,532800.0
2009-05-26 09:30:00,30.28,30.5,29.66,30.37,306900.0,30.28,30.5,29.66,30.37,306900.0
2009-05-26 10:00:00,30.37,30.8,30.32,30.44,226800.0,30.37,30.8,30.32,30.44,226800.0
2009-05-26 10:30:00,30.43,30.6,30.32,30.39,297900.0,30.43,30.6,30.32,30.39,297900.0
2009-05-26 11:00:00,30.37,30.5,30.27,30.4,172300.0,30.37,30.5,30.27,30.4,172300.0
2009-05-26 11:30:00,30.43,30.45,30.34,30.37,131900.0,30.43,30.45,30.34,30.37,131900.0
2009-05-26 12:00:00,30.38,30.44,30.23,30.4,89300.0,30.38,30.44,30.23,30.4,89300.0
2009-05-26 12:30:00,30.4,30.41,30.23,30.25,240100.0,30.4,30.41,30.23,30.25,240100.0
2009-05-26 13:00:00,30.26,30.38,30.24,30.27,230200.0,30.26,30.38,30.24,30.27,230200.0
2009-05-26 13:30:00,30.28,30.28,30.11,30.17,193900.0,30.28,30.28,30.11,30.17,193900.0
2009-05-26 14:00:00,30.17,30.26,30.07,30.22,274500.0,30.17,30.26,30.07,30.22,274500.0
2009-05-26 14:30:00,30.23,30.28,30.13,30.13,144300.0,30.23,30.28,30.13,30.13,144300.0
2009-05-26 15:00:00,30.14,30.24,30.02,30.18,250200.0,30.14,30.24,30.02,30.18,250200.0
2009-05-26 15:30:00,30.18,30.27,30.05,30.25,376500.0,30.18,30.27,30.05,30.25,376500.0
2009-05-27 09:30:00,30.24,30.45,29.96,30.35,189600.0,30.24,30.45,29.96,30.35,189600.0
2009-05-27 10:00:00,30.4,30.86,30.2,30.79,291100.0,30.4,30.86,30.2,30.79,291100.0
2009-05-27 10:30:00,30.79,30.98,30.51,30.71,200100.0,30.79,30.98,30.51,30.71,200100.0
2009-05-27 11:00:00,30.71,30.91,30.55,30.86,147300.0,30.71,30.91,30.55,30.86,147300.0
2009-05-27 11:30:00,30.87,30.87,30.63,30.7,54400.0,30.87,30.87,30.63,30.7,54400.0
2009-05-27 12:00:00,30.7,30.75,30.55,30.57,53100.0,30.7,30.75,30.55,30.57,53100.0
2009-05-27 12:30:00,30.58,30.61,30.39,30.42,88800.0,30.58,30.61,30.39,30.42,88800.0
2009-05-27 13:00:00,30.43,30.59,30.34,30.45,96500.0,30.43,30.59,30.34,30.45,96500.0
2009-05-27 13:30:00,30.45,30.46,30.03,30.15,124100.0,30.45,30.46,30.03,30.15,124100.0
2009-05-27 14:00:00,30.14,30.25,30.05,30.19,104200.0,30.14,30.25,30.05,30.19,104200.0
2009-05-27 14:30:00,30.18,30.35,30.18,30.22,95300.0,30.18,30.35,30.18,30.22,95300.0
2009-05-27 15:00:00,30.22,30.34,30.14,30.17,333400.0,30.22,30.34,30.14,30.17,333400.0
2009-05-27 15:30:00,30.17,30.27,29.97,30.04,439100.0,30.17,30.27,29.97,30.04,439100.0
2009-05-28 09:30:00,30.39,30.9,30.36,30.6,147200.0,30.39,30.9,30.36,30.6,147200.0
2009-05-28 10:00:00,30.57,30.66,30.16,30.59,164900.0,30.57,30.66,30.16,30.59,164900.0
2009-05-28 10:30:00,30.59,30.71,30.42,30.64,176400.0,30.59,30.71,30.42,30.64,176400.0
2009-05-28 11:00:00,30.66,30.7,30.29,30.41,55800.0,30.66,30.7,30.29,30.41,55800.0
2009-05-28 11:30:00,30.4,30.83,30.36,30.8,89000.0,30.4,30.83,30.36,30.8,89000.0
2009-05-28 12:00:00,30.81,30.82,30.57,30.6,78200.0,30.81,30.82,30.57,30.6,78200.0
2009-05-28 12:30:00,30.59,30.65,30.48,30.5,85100.0,30.59,30.65,30.48,30.5,85100.0
2009-05-28 13:00:00,30.5,30.92,30.45,30.6,186200.0,30.5,30.92,30.45,30.6,186200.0
2009-05-28 13:30:00,30.6,30.79,30.53,30.78,100700.0,30.6,30.79,30.53,30.78,100700.0
2009-05-28 14:00:00,30.78,30.96,30.74,30.88,101000.0,30.78,30.96,30.74,30.88,101000.0
2009-05-28 14:30:00,30.88,31.1,30.88,31.02,176900.0,30.88,31.1,30.88,31.02,176900.0
2009-05-28 15:00:00,31.03,31.06,30.87,31.01,202600.0,31.03,31.06,30.87,31.01,202600.0
2009-05-28 15:30:00,31.01,31.23,30.93,31.16,258500.0,31.01,31.23,30.93,31.16,258500.0
2009-05-29 09:30:00,31.44,31.76,30.8,31.24,148400.0,31.44,31.76,30.8,31.24,148400.0
2009-05-29 10:00:00,31.24,31.68,31.13,31.54,273100.0,31.24,31.68,31.13,31.54,273100.0
2009-05-29 10:30:00,31.54,31.8,31.41,31.76,172500.0,31.54,31.8,31.41,31.76,172500.0
2009-05-29 11:00:00,31.75,31.8,31.5,31.5,148700.0,31.75,31.8,31.5,31.5,148700.0
2009-05-29 11:30:00,31.49,31.6,31.22,31.23,92900.0,31.49,31.6,31.22,31.23,92900.0
2009-05-29 12:00:00,31.24,31.36,31.17,31.22,152200.0,31.24,31.36,31.17,31.22,152200.0
2009-05-29 12:30:00,31.21,31.25,31.05,31.1,113500.0,31.21,31.25,31.05,31.1,113500.0
2009-05-29 13:00:00,31.09,31.18,31.06,31.18,69100.0,31.09,31.18,31.06,31.18,69100.0
2009-05-29 13:30:00,31.18,31.28,31.13,31.17,66800.0,31.18,31.28,31.13,31.17,66800.0
2009-05-29 14:00:00,31.17,31.2,31.12,31.17,64000.0,31.17,31.2,31.12,31.17,64000.0
2009-05-29 14:30:00,31.16,31.2,30.98,31.08,136600.0,31.16,31.2,30.98,31.08,136600.0
2009-05-29 15:00:00,31.09,31.31,31.0,31.3,128400.0,31.09,31.31,31.0,31.3,128400.0
2009-05-29 15:30:00,31.31,31.74,31.28,31.73,296900.0,31.31,31.74,31.28,31.73,296900.0
2009-06-01 09:30:00,31.82,32.51,31.47,32.39,358600.0,31.82,32.51,31.47,32.39,358600.0
2009-06-01 10:00:00,32.4,32.84,32.38,32.6,228500.0,32.4,32.84,32.38,32.6,228500.0
2009-06-01 10:30:00,32.59,32.67,32.45,32.61,223800.0,32.59,32.67,32.45,32.61,223800.0
2009-06-01 11:00:00,32.61,33.0,32.56,32.85,206700.0,32.61,33.0,32.56,32.85,206700.0
2009-06-01 11:30:00,32.85,32.91,32.78,32.82,85100.0,32.85,32.91,32.78,32.82,85100.0
2009-06-01 12:00:00,32.82,33.09,32.81,33.08,181900.0,32.82,33.09,32.81,33.08,181900.0
2009-06-01 12:30:00,33.06,33.28,33.05,33.17,134100.0,33.06,33.28,33.05,33.17,134100.0
2009-06-01 13:00:00,33.16,33.2,33.05,33.1,101200.0,33.16,33.2,33.05,33.1,101200.0
2009-06-01 13:30:00,33.09,33.4,32.98,33.27,195700.0,33.09,33.4,32.98,33.27,195700.0
2009-06-01 14:00:00,33.29,33.3,32.97,32.98,255700.0,33.29,33.3,32.97,32.98,255700.0
2009-06-01 14:30:00,33.0,33.0,32.68,32.69,309200.0,33.0,33.0,32.68,32.69,309200.0
2009-06-01 15:00:00,32.7,33.01,32.55,32.96,367900.0,32.7,33.01,32.55,32.96,367900.0
2009-06-01 15:30:00,32.96,33.11,32.92,33.04,343500.0,32.96,33.11,32.92,33.04,343500.0
2009-06-02 09:30:00,33.0,33.31,32.84,33.24,325900.0,33.0,33.31,32.84,33.24,325900.0
2009-06-02 10:00:00,33.24,33.66,33.2,33.33,243000.0,33.24,33.66,33.2,33.33,243000.0
2009-06-02 10:30:00,33.33,33.34,32.98,33.09,170600.0,33.33,33.34,32.98,33.09,170600.0
2009-06-02 11:00:00,33.1,33.13,32.91,33.01,144300.0,33.1,33.13,32.91,33.01,144300.0
2009-06-02 11:30:00,33.01,33.04,32.81,32.86,61200.0,33.01,33.04,32.81,32.86,61200.0
2009-06-02 12:00:00,32.88,33.13,32.86,33.01,129800.0,32.88,33.13,32.86,33.01,129800.0
2009-06-02 12:30:00,33.0,33.33,33.0,33.31,113300.0,33.0,33.33,33.0,33.31,113300.0
2009-06-02 13:00:00,33.31,33.5,33.23,33.44,155800.0,33.31,33.5,33.23,33.44,155800.0
2009-06-02 13:30:00,33.45,33.79,33.34,33.7,206200.0,33.45,33.79,33.34,33.7,206200.0
2009-06-02 14:00:00,33.7,33.85,33.4,33.43,175200.0,33.7,33.85,33.4,33.43,175200.0
2009-06-02 14:30:00,33.44,33.44,33.24,33.26,135000.0,33.44,33.44,33.24,33.26,135000.0
2009-06-02 15:00:00,33.25,33.38,33.2,33.21,242400.0,33.25,33.38,33.2,33.21,242400.0
2009-06-02 15:30:00,33.21,33.49,33.16,33.35,682000.0,33.21,33.49,33.16,33.35,682000.0
2009-06-03 09:30:00,33.18,33.64,32.68,32.74,408700.0,33.18,33.64,32.68,32.74,408700.0
2009-06-03 10:00:00,32.74,33.0,32.56,32.98,220800.0,32.74,33.0,32.56,32.98,220800.0
2009-06-03 10:30:00,32.98,33.03,32.77,32.85,108800.0,32.98,33.03,32.77,32.85,108800.0
2009-06-03 11:00:00,32.86,32.96,32.78,32.78,65100.0,32.86,32.96,32.78,32.78,65100.0
2009-06-03 11:30:00,32.78,32.85,32.68,32.72,75500.0,32.78,32.85,32.68,32.72,75500.0
2009-06-03 12:00:00,32.74,32.76,32.58,32.63,80800.0,32.74,32.76,32.58,32.63,80800.0
2009-06-03 12:30:00,32.65,32.68,32.51,32.54,39800.0,32.65,32.68,32.51,32.54,39800.0
2009-06-03 13:00:00,32.54,32.54,32.42,32.44,188500.0,32.54,32.54,32.42,32.44,188500.0
2009-06-03 13:30:00,32.45,32.53,32.42,32.51,76800.0,32.45,32.53,32.42,32.51,76800.0
2009-06-03 14:00:00,32.51,32.7,32.5,32.6,176300.0,32.51,32.7,32.5,32.6,176300.0
2009-06-03 14:30:00,32.6,32.89,32.59,32.89,170300.0,32.6,32.89,32.59,32.89,170300.0
2009-06-03 15:00:00,32.89,33.04,32.76,32.76,149500.0,32.89,33.04,32.76,32.76,149500.0
2009-06-03 15:30:00,32.75,33.05,32.71,33.02,216800.0,32.75,33.05,32.71,33.02,216800.0
2009-06-04 09:30:00,33.24,33.67,33.06,33.27,92700.0,33.24,33.67,33.06,33.27,92700.0
2009-06-04 10:00:00,33.25,33.33,33.05,33.13,37300.0,33.25,33.33,33.05,33.13,37300.0
2009-06-04 10:30:00,33.13,33.2,33.01,33.04,51100.0,33.13,33.2,33.01,33.04,51100.0
2009-06-04 11:00:00,33.04,33.07,32.92,33.0,111700.0,33.04,33.07,32.92,33.0,111700.0
2009-06-04 11:30:00,33.0,33.03,32.96,32.97,162400.0,33.0,33.03,32.96,32.97,162400.0
2009-06-04 12:00:00,32.97,33.03,32.97,33.01,119900.0,32.97,33.03,32.97,33.01,119900.0
2009-06-04 12:30:00,33.01,33.14,32.98,33.11,40600.0,33.01,33.14,32.98,33.11,40600.0
2009-06-04 13:00:00,33.13,33.22,33.1,33.22,46100.0,33.13,33.22,33.1,33.22,46100.0
2009-06-04 13:30:00,33.21,33.32,33.17,33.19,41100.0,33.21,33.32,33.17,33.19,41100.0
2009-06-04 14:00:00,33.2,33.24,33.15,33.18,57200.0,33.2,33.24,33.15,33.18,57200.0
2009-06-04 14:30:00,33.18,33.2,33.01,33.01,118100.0,33.18,33.2,33.01,33.01,118100.0
2009-06-04 15:00:00,33.01,33.3,32.95,33.19,234000.0,33.01,33.3,32.95,33.19,234000.0
2009-06-04 15:30:00,33.18,33.39,33.11,33.26,481400.0,33.18,33.39,33.11,33.26,481400.0
2009-06-05 09:30:00,33.28,34.3,33.28,33.92,556000.0,33.28,34.3,33.28,33.92,556000.0
2009-06-05 10:00:00,33.91,33.91,33.59,33.65,300300.0,33.91,33.91,33.59,33.65,300300.0
2009-06-05 10:30:00,33.65,33.88,33.64,33.78,204400.0,33.65,33.88,33.64,33.78,204400.0
2009-06-05 11:00:00,33.79,33.88,33.7,33.85,92200.0,33.79,33.88,33.7,33.85,92200.0
2009-06-05 11:30:00,33.85,33.91,33.72,33.74,148700.0,33.85,33.91,33.72,33.74,148700.0
2009-06-05 12:00:00,33.73,33.98,33.64,33.95,80100.0,33.73,33.98,33.64,33.95,80100.0
2009-06-05 12:30:00,33.92,33.94,33.85,33.92,22600.0,33.92,33.94,33.85,33.92,22600.0
2009-06-05 13:00:00,33.94,34.06,33.93,34.02,117200.0,33.94,34.06,33.93,34.02,117200.0
2009-06-05 13:30:00,34.01,34.23,34.0,34.1,84700.0,34.01,34.23,34.0,34.1,84700.0
2009-06-05 14:00:00,34.11,34.11,33.75,33.75,159500.0,34.11,34.11,33.75,33.75,159500.0
2009-06-05 14:30:00,33.76,33.76,33.61,33.62,87900.0,33.76,33.76,33.61,33.62,87900.0
2009-06-05 15:00:00,33.62,33.86,33.59,33.77,87200.0,33.62,33.86,33.59,33.77,87200.0
2009-06-05 15:30:00,33.76,34.01,33.76,33.94,174800.0,33.76,34.01,33.76,33.94,174800.0
2009-06-08 09:30:00,33.56,33.65,32.79,32.89,273100.0,33.56,33.65,32.79,32.89,273100.0
2009-06-08 10:00:00,32.86,33.06,32.51,33.03,266500.0,32.86,33.06,32.51,33.03,266500.0
2009-06-08 10:30:00,33.02,33.23,32.85,33.08,212300.0,33.02,33.23,32.85,33.08,212300.0
2009-06-08 11:00:00,33.07,33.12,32.88,32.89,141500.0,33.07,33.12,32.88,32.89,141500.0
2009-06-08 11:30:00,32.89,32.95,32.8,32.8,99100.0,32.89,32.95,32.8,32.8,99100.0
2009-06-08 12:00:00,32.79,32.79,32.56,32.67,147700.0,32.79,32.79,32.56,32.67,147700.0
2009-06-08 12:30:00,32.66,32.94,32.66,32.91,182400.0,32.66,32.94,32.66,32.91,182400.0
2009-06-08 13:00:00,32.91,33.03,32.88,32.96,130600.0,32.91,33.03,32.88,32.96,130600.0
2009-06-08 13:30:00,32.98,33.06,32.74,32.76,309700.0,32.98,33.06,32.74,32.76,309700.0
2009-06-08 14:00:00,32.76,33.02,32.76,32.98,190000.0,32.76,33.02,32.76,32.98,190000.0
2009-06-08 14:30:00,32.99,33.17,32.95,33.14,232000.0,32.99,33.17,32.95,33.14,232000.0
2009-06-08 15:00:00,33.12,33.41,33.05,33.3,165500.0,33.12,33.41,33.05,33.3,165500.0
2009-06-08 15:30:00,33.31,33.61,33.31,33.35,412100.0,33.31,33.61,33.31,33.35,412100.0
2009-06-09 09:30:00,33.62,33.71,33.25,33.28,192000.0,33.62,33.71,33.25,33.28,192000.0
2009-06-09 10:00:00,33.29,33.41,33.11,33.18,149100.0,33.29,33.41,33.11,33.18,149100.0
2009-06-09 10:30:00,33.19,33.27,32.86,32.89,162700.0,33.19,33.27,32.86,32.89,162700.0
2009-06-09 11:00:00,32.9,33.2,32.82,33.07,215500.0,32.9,33.2,32.82,33.07,215500.0
2009-06-09 11:30:00,33.07,33.26,33.01,33.26,149900.0,33.07,33.26,33.01,33.26,149900.0
2009-06-09 12:00:00,33.25,33.73,33.21,33.64,227200.0,33.25,33.73,33.21,33.64,227200.0
2009-06-09 12:30:00,33.64,33.66,33.51,33.6,82300.0,33.64,33.66,33.51,33.6,82300.0
2009-06-09 13:00:00,33.61,33.66,33.44,33.58,111300.0,33.61,33.66,33.44,33.58,111300.0
2009-06-09 13:30:00,33.58,33.78,33.55,33.7,260700.0,33.58,33.78,33.55,33.7,260700.0
2009-06-09 14:00:00,33.7,33.9,33.67,33.8,145200.0,33.7,33.9,33.67,33.8,145200.0
2009-06-09 14:30:00,33.81,33.89,33.72,33.76,122000.0,33.81,33.89,33.72,33.76,122000.0
2009-06-09 15:00:00,33.76,34.02,33.71,33.85,258900.0,33.76,34.02,33.71,33.85,258900.0
2009-06-09 15:30:00,33.84,34.0,33.78,33.87,374400.0,33.84,34.0,33.78,33.87,374400.0
2009-06-10 09:30:00,33.73,34.57,33.54,33.78,264400.0,33.73,34.57,33.54,33.78,264400.0
2009-06-10 10:00:00,33.77,33.77,33.26,33.46,124600.0,33.77,33.77,33.26,33.46,124600.0
2009-06-10 10:30:00,33.45,33.45,33.19,33.24,88100.0,33.45,33.45,33.19,33.24,88100.0
2009-06-10 11:00:00,33.24,33.24,32.9,33.16,115400.0,33.24,33.24,32.9,33.16,115400.0
2009-06-10 11:30:00,33.15,33.39,33.15,33.26,54200.0,33.15,33.39,33.15,33.26,54200.0
2009-06-10 12:00:00,33.27,33.63,33.25,33.54,53000.0,33.27,33.63,33.25,33.54,53000.0
2009-06-10 12:30:00,33.54,33.56,33.36,33.38,67900.0,33.54,33.56,33.36,33.38,67900.0
2009-06-10 13:00:00,33.37,33.38,33.1,33.13,59000.0,33.37,33.38,33.1,33.13,59000.0
2009-06-10 13:30:00,33.11,33.16,33.02,33.08,88400.0,33.11,33.16,33.02,33.08,88400.0
2009-06-10 14:00:00,33.06,33.34,33.01,33.26,154500.0,33.06,33.34,33.01,33.26,154500.0
2009-06-10 14:30:00,33.26,33.31,33.12,33.2,148000.0,33.26,33.31,33.12,33.2,148000.0
2009-06-10 15:00:00,33.21,33.23,33.05,33.12,147100.0,33.21,33.23,33.05,33.12,147100.0
2009-06-10 15:30:00,33.11,33.36,33.11,33.28,314600.0,33.11,33.36,33.11,33.28,314600.0
2009-06-11 09:30:00,33.19,35.05,33.19,34.9,649600.0,33.19,35.05,33.19,34.9,649600.0
2009-06-11 10:00:00,34.9,35.19,34.65,35.19,405200.0,34.9,35.19,34.65,35.19,405200.0
2009-06-11 10:30:00,35.19,35.33,34.84,35.23,291700.0,35.19,35.33,34.84,35.23,291700.0
2009-06-11 11:00:00,35.23,35.53,35.03,35.46,167500.0,35.23,35.53,35.03,35.46,167500.0
2009-06-11 11:30:00,35.46,35.69,35.23,35.24,307800.0,35.46,35.69,35.23,35.24,307800.0
2009-06-11 12:00:00,35.24,35.57,35.22,35.5,199700.0,35.24,35.57,35.22,35.5,199700.0
2009-06-11 12:30:00,35.5,35.88,35.44,35.85,202000.0,35.5,35.88,35.44,35.85,202000.0
2009-06-11 13:00:00,35.85,36.28,35.84,36.23,261000.0,35.85,36.28,35.84,36.23,261000.0
2009-06-11 13:30:00,36.24,36.24,35.65,35.84,298000.0,36.24,36.24,35.65,35.84,298000.0
2009-06-11 14:00:00,35.84,35.98,35.66,35.89,136300.0,35.84,35.98,35.66,35.89,136300.0
2009-06-11 14:30:00,35.88,35.89,35.54,35.61,231000.0,35.88,35.89,35.54,35.61,231000.0
2009-06-11 15:00:00,35.61,35.73,35.56,35.63,274700.0,35.61,35.73,35.56,35.63,274700.0
2009-06-11 15:30:00,35.61,35.64,35.41,35.48,511000.0,35.61,35.64,35.41,35.48,511000.0
2009-06-12 09:30:00,35.07,35.5,34.75,34.8,288600.0,35.07,35.5,34.75,34.8,288600.0
2009-06-12 10:00:00,34.8,35.13,34.48,34.97,250800.0,34.8,35.13,34.48,34.97,250800.0
2009-06-12 10:30:00,34.97,35.27,34.93,35.27,134000.0,34.97,35.27,34.93,35.27,134000.0
2009-06-12 11:00:00,35.27,35.27,34.95,35.01,85100.0,35.27,35.27,34.95,35.01,85100.0
2009-06-12 11:30:00,35.01,35.12,34.94,34.95,48900.0,35.01,35.12,34.94,34.95,48900.0
2009-06-12 12:00:00,34.96,35.32,34.96,35.26,41300.0,34.96,35.32,34.96,35.26,41300.0
2009-06-12 12:30:00,35.27,35.33,35.01,35.13,73100.0,35.27,35.33,35.01,35.13,73100.0
2009-06-12 13:00:00,35.15,35.15,35.01,35.04,69600.0,35.15,35.15,35.01,35.04,69600.0
2009-06-12 13:30:00,35.04,35.2,35.04,35.17,58600.0,35.04,35.2,35.04,35.17,58600.0
2009-06-12 14:00:00,35.17,35.2,35.09,35.11,87000.0,35.17,35.2,35.09,35.11,87000.0
2009-06-12 14:30:00,35.13,35.36,35.13,35.23,128400.0,35.13,35.36,35.13,35.23,128400.0
2009-06-12 15:00:00,35.22,35.29,35.14,35.16,133100.0,35.22,35.29,35.14,35.16,133100.0
2009-06-12 15:30:00,35.16,35.19,34.93,35.12,389200.0,35.16,35.19,34.93,35.12,389200.0
2009-06-15 09:30:00,34.61,34.98,34.29,34.67,125300.0,34.61,34.98,34.29,34.67,125300.0
2009-06-15 10:00:00,34.67,34.67,34.41,34.53,137000.0,34.67,34.67,34.41,34.53,137000.0
2009-06-15 10:30:00,34.5,34.52,34.11,34.33,323500.0,34.5,34.52,34.11,34.33,323500.0
2009-06-15 11:00:00,34.33,34.33,34.1,34.28,116500.0,34.33,34.33,34.1,34.28,116500.0
2009-06-15 11:30:00,34.28,34.5,34.27,34.4,62800.0,34.28,34.5,34.27,34.4,62800.0
2009-06-15 12:00:00,34.39,34.45,34.2,34.23,82600.0,34.39,34.45,34.2,34.23,82600.0
2009-06-15 12:30:00,34.23,34.53,34.23,34.43,75100.0,34.23,34.53,34.23,34.43,75100.0
2009-06-15 13:00:00,34.43,34.43,34.33,34.39,87400.0,34.43,34.43,34.33,34.39,87400.0
2009-06-15 13:30:00,34.39,34.45,34.3,34.42,83100.0,34.39,34.45,34.3,34.42,83100.0
2009-06-15 14:00:00,34.42,34.5,34.39,34.5,61700.0,34.42,34.5,34.39,34.5,61700.0
2009-06-15 14:30:00,34.49,34.5,34.41,34.46,105400.0,34.49,34.5,34.41,34.46,105400.0
2009-06-15 15:00:00,34.47,34.58,34.37,34.47,144700.0,34.47,34.58,34.37,34.47,144700.0
2009-06-15 15:30:00,34.48,34.61,34.4,34.48,285100.0,34.48,34.61,34.4,34.48,285100.0
2009-06-16 09:30:00,34.79,35.0,34.4,34.94,225100.0,34.79,35.0,34.4,34.94,225100.0
2009-06-16 10:00:00,34.92,35.12,34.87,34.96,179700.0,34.92,35.12,34.87,34.96,179700.0
2009-06-16 10:30:00,34.96,35.17,34.96,35.09,203300.0,34.96,35.17,34.96,35.09,203300.0
2009-06-16 11:00:00,35.09,35.25,35.04,35.11,88900.0,35.09,35.25,35.04,35.11,88900.0
2009-06-16 11:30:00,35.12,35.26,34.99,34.99,153100.0,35.12,35.26,34.99,34.99,153100.0
2009-06-16 12:00:00,34.99,34.99,34.87,34.97,56500.0,34.99,34.99,34.87,34.97,56500.0
2009-06-16 12:30:00,34.97,34.97,34.46,34.52,172500.0,34.97,34.97,34.46,34.52,172500.0
2009-06-16 13:00:00,34.51,34.54,34.36,34.42,138500.0,34.51,34.54,34.36,34.42,138500.0
2009-06-16 13:30:00,34.43,34.5,34.29,34.35,114100.0,34.43,34.5,34.29,34.35,114100.0
2009-06-16 14:00:00,34.34,34.44,34.12,34.31,105700.0,34.34,34.44,34.12,34.31,105700.0
2009-06-16 14:30:00,34.3,34.39,34.25,34.32,109300.0,34.3,34.39,34.25,34.32,109300.0
2009-06-16 15:00:00,34.32,34.32,34.15,34.24,114600.0,34.32,34.32,34.15,34.24,114600.0
2009-06-16 15:30:00,34.24,34.33,34.04,34.05,287000.0,34.24,34.33,34.04,34.05,287000.0
2009-06-17 09:30:00,34.24,34.76,34.0,34.35,282800.0,34.24,34.76,34.0,34.35,282800.0
2009-06-17 10:00:00,34.32,34.57,34.15,34.44,111600.0,34.32,34.57,34.15,34.44,111600.0
2009-06-17 10:30:00,34.46,34.57,34.34,34.47,104700.0,34.46,34.57,34.34,34.47,104700.0
2009-06-17 11:00:00,34.48,34.79,34.48,34.72,171100.0,34.48,34.79,34.48,34.72,171100.0
2009-06-17 11:30:00,34.72,34.87,34.65,34.85,113500.0,34.72,34.87,34.65,34.85,113500.0
2009-06-17 12:00:00,34.85,35.15,34.8,34.87,130600.0,34.85,35.15,34.8,34.87,130600.0
2009-06-17 12:30:00,34.9,35.08,34.9,35.01,37500.0,34.9,35.08,34.9,35.01,37500.0
2009-06-17 13:00:00,35.0,35.1,34.89,35.1,64500.0,35.0,35.1,34.89,35.1,64500.0
2009-06-17 13:30:00,35.1,35.21,34.95,34.99,113700.0,35.1,35.21,34.95,34.99,113700.0
2009-06-17 14:00:00,35.0,35.12,34.89,35.1,83300.0,35.0,35.12,34.89,35.1,83300.0
2009-06-17 14:30:00,35.1,35.12,34.95,35.02,88200.0,35.1,35.12,34.95,35.02,88200.0
2009-06-17 15:00:00,35.01,35.1,34.8,34.8,89700.0,35.01,35.1,34.8,34.8,89700.0
2009-06-17 15:30:00,34.8,34.9,34.64,34.73,215100.0,34.8,34.9,34.64,34.73,215100.0
2009-06-18 09:30:00,35.17,35.17,33.9,34.04,215600.0,35.17,35.17,33.9,34.04,215600.0
2009-06-18 10:00:00,34.06,34.57,34.0,34.55,181700.0,34.06,34.57,34.0,34.55,181700.0
2009-06-18 10:30:00,34.53,34.56,34.09,34.17,122000.0,34.53,34.56,34.09,34.17,122000.0
2009-06-18 11:00:00,34.19,34.35,34.08,34.22,111500.0,34.19,34.35,34.08,34.22,111500.0
2009-06-18 11:30:00,34.22,34.33,34.17,34.31,84700.0,34.22,34.33,34.17,34.31,84700.0
2009-06-18 12:00:00,34.31,34.34,34.23,34.32,36600.0,34.31,34.34,34.23,34.32,36600.0
2009-06-18 12:30:00,34.32,34.44,34.29,34.41,62900.0,34.32,34.44,34.29,34.41,62900.0
2009-06-18 13:00:00,34.41,34.5,34.33,34.39,49800.0,34.41,34.5,34.33,34.39,49800.0
2009-06-18 13:30:00,34.39,34.44,34.3,34.4,150200.0,34.39,34.44,34.3,34.4,150200.0
2009-06-18 14:00:00,34.41,34.49,34.36,34.44,94700.0,34.41,34.49,34.36,34.44,94700.0
2009-06-18 14:30:00,34.45,34.45,34.36,34.41,121000.0,34.45,34.45,34.36,34.41,121000.0
2009-06-18 15:00:00,34.42,34.42,34.21,34.24,202300.0,34.42,34.42,34.21,34.24,202300.0
2009-06-18 15:30:00,34.24,34.26,34.03,34.1,272300.0,34.24,34.26,34.03,34.1,272300.0
2009-06-19 09:30:00,34.5,34.7,34.22,34.67,250600.0,34.5,34.7,34.22,34.67,250600.0
2009-06-19 10:00:00,34.67,34.77,34.36,34.36,158600.0,34.67,34.77,34.36,34.36,158600.0
2009-06-19 10:30:00,34.36,34.49,34.29,34.49,81800.0,34.36,34.49,34.29,34.49,81800.0
2009-06-19 11:00:00,34.5,34.51,34.27,34.27,72400.0,34.5,34.51,34.27,34.27,72400.0
2009-06-19 11:30:00,34.28,34.32,34.1,34.15,134500.0,34.28,34.32,34.1,34.15,134500.0
2009-06-19 12:00:00,34.15,34.16,34.04,34.08,71000.0,34.15,34.16,34.04,34.08,71000.0
2009-06-19 12:30:00,34.09,34.09,34.0,34.01,66400.0,34.09,34.09,34.0,34.01,66400.0
2009-06-19 13:00:00,34.02,34.15,34.01,34.08,57300.0,34.02,34.15,34.01,34.08,57300.0
2009-06-19 13:30:00,34.09,34.22,34.09,34.15,29400.0,34.09,34.22,34.09,34.15,29400.0
2009-06-19 14:00:00,34.14,34.2,34.0,34.08,55200.0,34.14,34.2,34.0,34.08,55200.0
2009-06-19 14:30:00,34.09,34.12,34.03,34.08,66200.0,34.09,34.12,34.03,34.08,66200.0
2009-06-19 15:00:00,34.08,34.32,34.05,34.32,96900.0,34.08,34.32,34.05,34.32,96900.0
2009-06-19 15:30:00,34.32,34.35,34.16,34.17,315900.0,34.32,34.35,34.16,34.17,315900.0
2009-06-22 09:30:00,34.12,34.41,33.4,33.5,208300.0,34.12,34.41,33.4,33.5,208300.0
2009-06-22 10:00:00,33.5,33.5,33.16,33.37,166400.0,33.5,33.5,33.16,33.37,166400.0
2009-06-22 10:30:00,33.38,33.41,33.21,33.25,79500.0,33.38,33.41,33.21,33.25,79500.0
2009-06-22 11:00:00,33.24,33.42,33.15,33.37,81500.0,33.24,33.42,33.15,33.37,81500.0
2009-06-22 11:30:00,33.37,33.4,33.08,33.11,75900.0,33.37,33.4,33.08,33.11,75900.0
2009-06-22 12:00:00,33.1,33.32,33.1,33.28,57400.0,33.1,33.32,33.1,33.28,57400.0
2009-06-22 12:30:00,33.29,33.32,33.18,33.25,48600.0,33.29,33.32,33.18,33.25,48600.0
2009-06-22 13:00:00,33.24,33.25,33.11,33.14,41100.0,33.24,33.25,33.11,33.14,41100.0
2009-06-22 13:30:00,33.14,33.2,33.13,33.17,33200.0,33.14,33.2,33.13,33.17,33200.0
2009-06-22 14:00:00,33.17,33.31,33.1,33.28,109700.0,33.17,33.31,33.1,33.28,109700.0
2009-06-22 14:30:00,33.29,33.38,33.28,33.31,92500.0,33.29,33.38,33.28,33.31,92500.0
2009-06-22 15:00:00,33.31,33.35,33.11,33.15,112200.0,33.31,33.35,33.11,33.15,112200.0
2009-06-22 15:30:00,33.15,33.28,32.76,32.81,568100.0,33.15,33.28,32.76,32.81,568100.0
2009-06-23 09:30:00,32.86,33.27,32.81,33.1,159200.0,32.86,33.27,32.81,33.1,159200.0
2009-06-23 10:00:00,33.09,33.25,32.85,32.91,83000.0,33.09,33.25,32.85,32.91,83000.0
2009-06-23 10:30:00,32.92,33.02,32.54,32.67,90200.0,32.92,33.02,32.54,32.67,90200.0
2009-06-23 11:00:00,32.68,32.74,32.54,32.58,125700.0,32.68,32.74,32.54,32.58,125700.0
2009-06-23 11:30:00,32.57,32.97,32.57,32.96,150600.0,32.57,32.97,32.57,32.96,150600.0
2009-06-23 12:00:00,32.96,32.96,32.64,32.64,92800.0,32.96,32.96,32.64,32.64,92800.0
2009-06-23 12:30:00,32.64,32.79,32.6,32.69,84000.0,32.64,32.79,32.6,32.69,84000.0
2009-06-23 13:00:00,32.7,32.95,32.66,32.9,46100.0,32.7,32.95,32.66,32.9,46100.0
2009-06-23 13:30:00,32.89,32.97,32.85,32.86,34800.0,32.89,32.97,32.85,32.86,34800.0
2009-06-23 14:00:00,32.84,32.99,32.81,32.84,76600.0,32.84,32.99,32.81,32.84,76600.0
2009-06-23 14:30:00,32.84,33.23,32.83,33.19,215500.0,32.84,33.23,32.83,33.19,215500.0
2009-06-23 15:00:00,33.21,33.42,33.14,33.39,129700.0,33.21,33.42,33.14,33.39,129700.0
2009-06-23 15:30:00,33.4,33.5,33.25,33.28,252000.0,33.4,33.5,33.25,33.28,252000.0
2009-06-24 09:30:00,33.08,33.73,33.08,33.34,138700.0,33.08,33.73,33.08,33.34,138700.0
2009-06-24 10:00:00,33.34,33.49,33.28,33.4,129800.0,33.34,33.49,33.28,33.4,129800.0
2009-06-24 10:30:00,33.41,33.69,33.39,33.62,110200.0,33.41,33.69,33.39,33.62,110200.0
2009-06-24 11:00:00,33.63,33.75,33.63,33.69,41600.0,33.63,33.75,33.63,33.69,41600.0
2009-06-24 11:30:00,33.68,33.68,33.51,33.52,40500.0,33.68,33.68,33.51,33.52,40500.0
2009-06-24 12:00:00,33.52,33.53,33.35,33.41,28500.0,33.52,33.53,33.35,33.41,28500.0
2009-06-24 12:30:00,33.42,33.5,33.35,33.44,37200.0,33.42,33.5,33.35,33.44,37200.0
2009-06-24 13:00:00,33.45,33.57,33.44,33.53,70400.0,33.45,33.57,33.44,33.53,70400.0
2009-06-24 13:30:00,33.53,33.53,33.37,33.48,75100.0,33.53,33.53,33.37,33.48,75100.0
2009-06-24 14:00:00,33.48,33.65,33.3,33.33,54700.0,33.48,33.65,33.3,33.33,54700.0
2009-06-24 14:30:00,33.32,33.47,33.16,33.38,175300.0,33.32,33.47,33.16,33.38,175300.0
2009-06-24 15:00:00,33.39,33.47,33.13,33.32,109100.0,33.39,33.47,33.13,33.32,109100.0
2009-06-24 15:30:00,33.34,33.41,33.21,33.29,250600.0,33.34,33.41,33.21,33.29,250600.0
2009-06-25 09:30:00,33.25,33.76,33.07,33.58,177900.0,33.25,33.76,33.07,33.58,177900.0
2009-06-25 10:00:00,33.58,33.91,33.53,33.87,139700.0,33.58,33.91,33.53,33.87,139700.0
2009-06-25 10:30:00,33.84,34.06,33.7,34.04,99800.0,33.84,34.06,33.7,34.04,99800.0
2009-06-25 11:00:00,34.05,34.18,34.0,34.13,81900.0,34.05,34.18,34.0,34.13,81900.0
2009-06-25 11:30:00,34.13,34.51,34.13,34.46,118300.0,34.13,34.51,34.13,34.46,118300.0
2009-06-25 12:00:00,34.45,34.5,34.2,34.23,166100.0,34.45,34.5,34.2,34.23,166100.0
2009-06-25 12:30:00,34.23,34.33,34.2,34.3,36100.0,34.23,34.33,34.2,34.3,36100.0
2009-06-25 13:00:00,34.29,34.41,34.24,34.41,93500.0,34.29,34.41,34.24,34.41,93500.0
2009-06-25 13:30:00,34.4,34.44,34.24,34.37,62600.0,34.4,34.44,34.24,34.37,62600.0
2009-06-25 14:00:00,34.38,34.38,34.18,34.3,60700.0,34.38,34.38,34.18,34.3,60700.0
2009-06-25 14:30:00,34.29,34.33,34.08,34.09,122100.0,34.29,34.33,34.08,34.09,122100.0
2009-06-25 15:00:00,34.1,34.2,34.1,34.15,84900.0,34.1,34.2,34.1,34.15,84900.0
2009-06-25 15:30:00,34.14,34.15,34.01,34.14,240900.0,34.14,34.15,34.01,34.14,240900.0
2009-06-26 09:30:00,34.03,35.49,34.01,35.4,481700.0,34.03,35.49,34.01,35.4,481700.0
2009-06-26 10:00:00,35.4,35.59,35.23,35.38,285700.0,35.4,35.59,35.23,35.38,285700.0
2009-06-26 10:30:00,35.43,35.61,35.37,35.5,123500.0,35.43,35.61,35.37,35.5,123500.0
2009-06-26 11:00:00,35.48,35.48,35.3,35.4,102100.0,35.48,35.48,35.3,35.4,102100.0
2009-06-26 11:30:00,35.41,35.46,35.34,35.45,69300.0,35.41,35.46,35.34,35.45,69300.0
2009-06-26 12:00:00,35.46,35.53,35.44,35.49,54500.0,35.46,35.53,35.44,35.49,54500.0
2009-06-26 12:30:00,35.49,35.52,35.43,35.51,62100.0,35.49,35.52,35.43,35.51,62100.0
2009-06-26 13:00:00,35.51,35.68,35.41,35.66,138800.0,35.51,35.68,35.41,35.66,138800.0
2009-06-26 13:30:00,35.66,35.84,35.6,35.69,192600.0,35.66,35.84,35.6,35.69,192600.0
2009-06-26 14:00:00,35.7,35.79,35.65,35.69,87700.0,35.7,35.79,35.65,35.69,87700.0
2009-06-26 14:30:00,35.7,35.9,35.69,35.8,347000.0,35.7,35.9,35.69,35.8,347000.0
2009-06-26 15:00:00,35.8,35.85,35.67,35.83,160400.0,35.8,35.85,35.67,35.83,160400.0
2009-06-26 15:30:00,35.83,35.92,35.64,35.69,316300.0,35.83,35.92,35.64,35.69,316300.0
2009-06-29 09:30:00,35.65,35.65,35.0,35.08,146200.0,35.65,35.65,35.0,35.08,146200.0
2009-06-29 10:00:00,35.07,35.37,34.98,35.26,127600.0,35.07,35.37,34.98,35.26,127600.0
2009-06-29 10:30:00,35.3,35.44,35.28,35.39,63800.0,35.3,35.44,35.28,35.39,63800.0
2009-06-29 11:00:00,35.39,35.58,35.35,35.56,82000.0,35.39,35.58,35.35,35.56,82000.0
2009-06-29 11:30:00,35.56,35.75,35.49,35.75,108400.0,35.56,35.75,35.49,35.75,108400.0
2009-06-29 12:00:00,35.75,35.75,35.52,35.56,98700.0,35.75,35.75,35.52,35.56,98700.0
2009-06-29 12:30:00,35.57,35.75,35.56,35.61,34600.0,35.57,35.75,35.56,35.61,34600.0
2009-06-29 13:00:00,35.6,35.61,35.43,35.43,39600.0,35.6,35.61,35.43,35.43,39600.0
2009-06-29 13:30:00,35.42,35.44,35.19,35.26,79800.0,35.42,35.44,35.19,35.26,79800.0
2009-06-29 14:00:00,35.26,35.26,35.1,35.13,57500.0,35.26,35.26,35.1,35.13,57500.0
2009-06-29 14:30:00,35.13,35.17,35.1,35.14,60100.0,35.13,35.17,35.1,35.14,60100.0
2009-06-29 15:00:00,35.15,35.17,35.08,35.12,132100.0,35.15,35.17,35.08,35.12,132100.0
2009-06-29 15:30:00,35.11,35.11,34.9,34.97,312300.0,35.11,35.11,34.9,34.97,312300.0
2009-06-30 09:30:00,35.02,35.6,35.02,35.21,90200.0,35.02,35.6,35.02,35.21,90200.0
2009-06-30 10:00:00,35.21,35.21,34.96,35.02,128600.0,35.21,35.21,34.96,35.02,128600.0
2009-06-30 10:30:00,35.02,35.03,34.77,34.88,98600.0,35.02,35.03,34.77,34.88,98600.0
2009-06-30 11:00:00,34.87,34.92,34.81,34.85,129800.0,34.87,34.92,34.81,34.85,129800.0
2009-06-30 11:30:00,34.85,34.86,34.6,34.62,79700.0,34.85,34.86,34.6,34.62,79700.0
2009-06-30 12:00:00,34.62,34.71,34.45,34.69,70500.0,34.62,34.71,34.45,34.69,70500.0
2009-06-30 12:30:00,34.69,34.72,34.53,34.53,48500.0,34.69,34.72,34.53,34.53,48500.0
2009-06-30 13:00:00,34.54,34.58,34.48,34.48,55300.0,34.54,34.58,34.48,34.48,55300.0
2009-06-30 13:30:00,34.49,34.56,34.32,34.33,91900.0,34.49,34.56,34.32,34.33,91900.0
2009-06-30 14:00:00,34.33,34.49,34.3,34.47,83700.0,34.33,34.49,34.3,34.47,83700.0
2009-06-30 14:30:00,34.47,34.5,34.38,34.49,91200.0,34.47,34.5,34.38,34.49,91200.0
2009-06-30 15:00:00,34.49,34.6,34.45,34.59,105400.0,34.49,34.6,34.45,34.59,105400.0
2009-06-30 15:30:00,34.58,34.67,34.41,34.56,277600.0,34.58,34.67,34.41,34.56,277600.0
2009-07-01 09:30:00,34.84,35.24,34.61,34.98,184500.0,34.84,35.24,34.61,34.98,184500.0
2009-07-01 10:00:00,34.99,35.21,34.82,35.19,128400.0,34.99,35.21,34.82,35.19,128400.0
2009-07-01 10:30:00,35.17,35.22,35.05,35.2,107000.0,35.17,35.22,35.05,35.2,107000.0
2009-07-01 11:00:00,35.21,35.39,35.16,35.26,126200.0,35.21,35.39,35.16,35.26,126200.0
2009-07-01 11:30:00,35.26,35.35,35.11,35.12,54100.0,35.26,35.35,35.11,35.12,54100.0
2009-07-01 12:00:00,35.12,35.35,35.12,35.26,75800.0,35.12,35.35,35.12,35.26,75800.0
2009-07-01 12:30:00,35.26,35.29,35.15,35.16,79000.0,35.26,35.29,35.15,35.16,79000.0
2009-07-01 13:00:00,35.17,35.25,35.12,35.22,68700.0,35.17,35.25,35.12,35.22,68700.0
2009-07-01 13:30:00,35.22,35.23,35.05,35.07,42400.0,35.22,35.23,35.05,35.07,42400.0
2009-07-01 14:00:00,35.07,35.1,34.89,34.91,62400.0,35.07,35.1,34.89,34.91,62400.0
2009-07-01 14:30:00,34.91,34.99,34.8,34.97,39200.0,34.91,34.99,34.8,34.97,39200.0
2009-07-01 15:00:00,34.96,34.99,34.86,34.88,57200.0,34.96,34.99,34.86,34.88,57200.0
2009-07-01 15:30:00,34.88,34.88,34.67,34.73,159900.0,34.88,34.88,34.67,34.73,159900.0
2009-07-02 09:30:00,34.31,34.31,33.77,33.77,116400.0,34.31,34.31,33.77,33.77,116400.0
2009-07-02 10:00:00,33.77,33.92,33.61,33.72,173200.0,33.77,33.92,33.61,33.72,173200.0
2009-07-02 10:30:00,33.72,33.83,33.69,33.79,72100.0,33.72,33.83,33.69,33.79,72100.0
2009-07-02 11:00:00,33.8,33.85,33.64,33.66,80000.0,33.8,33.85,33.64,33.66,80000.0
2009-07-02 11:30:00,33.67,33.75,33.52,33.69,108600.0,33.67,33.75,33.52,33.69,108600.0
2009-07-02 12:00:00,33.69,33.92,33.68,33.9,92600.0,33.69,33.92,33.68,33.9,92600.0
2009-07-02 12:30:00,33.9,33.92,33.82,33.82,39400.0,33.9,33.92,33.82,33.82,39400.0
2009-07-02 13:00:00,33.83,33.88,33.82,33.88,24100.0,33.83,33.88,33.82,33.88,24100.0
2009-07-02 13:30:00,33.88,33.89,33.73,33.76,54400.0,33.88,33.89,33.73,33.76,54400.0
2009-07-02 14:00:00,33.76,33.85,33.72,33.82,81900.0,33.76,33.85,33.72,33.82,81900.0
2009-07-02 14:30:00,33.82,33.94,33.76,33.94,101900.0,33.82,33.94,33.76,33.94,101900.0
2009-07-02 15:00:00,33.93,34.02,33.93,33.97,143500.0,33.93,34.02,33.93,33.97,143500.0
2009-07-02 15:30:00,33.95,34.04,33.88,33.9,94100.0,33.95,34.04,33.88,33.9,94100.0
2009-07-06 09:30:00,33.71,34.22,33.41,34.08,284700.0,33.71,34.22,33.41,34.08,284700.0
2009-07-06 10:00:00,34.08,34.23,33.75,33.94,239500.0,34.08,34.23,33.75,33.94,239500.0
2009-07-06 10:30:00,33.93,33.94,33.71,33.73,136000.0,33.93,33.94,33.71,33.73,136000.0
2009-07-06 11:00:00,33.73,33.8,33.64,33.7,91100.0,33.73,33.8,33.64,33.7,91100.0
2009-07-06 11:30:00,33.71,33.78,33.69,33.75,49300.0,33.71,33.78,33.69,33.75,49300.0
2009-07-06 12:00:00,33.75,33.82,33.73,33.76,32400.0,33.75,33.82,33.73,33.76,32400.0
2009-07-06 12:30:00,33.74,33.74,33.64,33.64,53700.0,33.74,33.74,33.64,33.64,53700.0
2009-07-06 13:00:00,33.64,33.65,33.52,33.57,65400.0,33.64,33.65,33.52,33.57,65400.0
2009-07-06 13:30:00,33.57,33.61,33.53,33.53,25700.0,33.57,33.61,33.53,33.53,25700.0
2009-07-06 14:00:00,33.54,33.7,33.53,33.67,31400.0,33.54,33.7,33.53,33.67,31400.0
2009-07-06 14:30:00,33.66,33.82,33.64,33.79,59700.0,33.66,33.82,33.64,33.79,59700.0
2009-07-06 15:00:00,33.8,34.0,33.79,33.93,77400.0,33.8,34.0,33.79,33.93,77400.0
2009-07-06 15:30:00,33.92,34.08,33.79,34.03,190200.0,33.92,34.08,33.79,34.03,190200.0
2009-07-07 09:30:00,33.78,34.26,33.69,33.78,135300.0,33.78,34.26,33.69,33.78,135300.0
2009-07-07 10:00:00,33.79,33.82,33.29,33.33,153600.0,33.79,33.82,33.29,33.33,153600.0
2009-07-07 10:30:00,33.33,33.38,33.13,33.14,89800.0,33.33,33.38,33.13,33.14,89800.0
2009-07-07 11:00:00,33.12,33.23,33.05,33.13,85300.0,33.12,33.23,33.05,33.13,85300.0
2009-07-07 11:30:00,33.13,33.13,32.9,33.06,46200.0,33.13,33.13,32.9,33.06,46200.0
2009-07-07 12:00:00,33.06,33.07,32.93,32.94,48300.0,33.06,33.07,32.93,32.94,48300.0
2009-07-07 12:30:00,32.95,32.99,32.76,32.78,72100.0,32.95,32.99,32.76,32.78,72100.0
2009-07-07 13:00:00,32.77,33.05,32.77,33.03,87300.0,32.77,33.05,32.77,33.03,87300.0
2009-07-07 13:30:00,33.06,33.13,33.03,33.08,33000.0,33.06,33.13,33.03,33.08,33000.0
2009-07-07 14:00:00,33.08,33.13,33.01,33.03,36200.0,33.08,33.13,33.01,33.03,36200.0
2009-07-07 14:30:00,33.02,33.17,32.85,32.87,87400.0,33.02,33.17,32.85,32.87,87400.0
2009-07-07 15:00:00,32.86,32.87,32.67,32.7,217500.0,32.86,32.87,32.67,32.7,217500.0
2009-07-07 15:30:00,32.69,32.75,32.47,32.54,300000.0,32.69,32.75,32.47,32.54,300000.0
2009-07-08 09:30:00,32.77,33.21,32.55,32.79,178100.0,32.77,33.21,32.55,32.79,178100.0
2009-07-08 10:00:00,32.8,33.46,32.76,33.25,269700.0,32.8,33.46,32.76,33.25,269700.0
2009-07-08 10:30:00,33.25,33.64,33.23,33.35,357200.0,33.25,33.64,33.23,33.35,357200.0
2009-07-08 11:00:00,33.35,33.44,33.08,33.19,277300.0,33.35,33.44,33.08,33.19,277300.0
2009-07-08 11:30:00,33.18,33.42,33.16,33.29,118800.0,33.18,33.42,33.16,33.29,118800.0
2009-07-08 12:00:00,33.3,33.3,33.03,33.05,50500.0,33.3,33.3,33.03,33.05,50500.0
2009-07-08 12:30:00,33.05,33.21,33.05,33.15,39000.0,33.05,33.21,33.05,33.15,39000.0
2009-07-08 13:00:00,33.15,33.32,33.13,33.31,54400.0,33.15,33.32,33.13,33.31,54400.0
2009-07-08 13:30:00,33.3,33.31,33.16,33.16,62600.0,33.3,33.31,33.16,33.16,62600.0
2009-07-08 14:00:00,33.17,33.17,32.96,32.99,111500.0,33.17,33.17,32.96,32.99,111500.0
2009-07-08 14:30:00,33.0,33.15,32.91,33.13,139600.0,33.0,33.15,32.91,33.13,139600.0
2009-07-08 15:00:00,33.14,33.2,33.1,33.13,155000.0,33.14,33.2,33.1,33.13,155000.0
2009-07-08 15:30:00,33.14,33.46,33.13,33.4,294900.0,33.14,33.46,33.13,33.4,294900.0
2009-07-09 09:30:00,33.13,33.74,32.82,33.02,141700.0,33.13,33.74,32.82,33.02,141700.0
2009-07-09 10:00:00,33.02,33.21,32.85,32.95,110400.0,33.02,33.21,32.85,32.95,110400.0
2009-07-09 10:30:00,32.94,33.12,32.87,33.09,152300.0,32.94,33.12,32.87,33.09,152300.0
2009-07-09 11:00:00,33.09,33.11,32.88,33.0,70400.0,33.09,33.11,32.88,33.0,70400.0
2009-07-09 11:30:00,33.0,33.13,32.96,33.0,82200.0,33.0,33.13,32.96,33.0,82200.0
2009-07-09 12:00:00,33.0,33.09,32.9,33.0,143500.0,33.0,33.09,32.9,33.0,143500.0
2009-07-09 12:30:00,33.0,33.06,32.97,33.02,48600.0,33.0,33.06,32.97,33.02,48600.0
2009-07-09 13:00:00,33.02,33.1,32.96,33.02,74400.0,33.02,33.1,32.96,33.02,74400.0
2009-07-09 13:30:00,33.02,33.05,32.96,33.0,79600.0,33.02,33.05,32.96,33.0,79600.0
2009-07-09 14:00:00,33.0,33.12,32.98,33.06,61200.0,33.0,33.12,32.98,33.06,61200.0
2009-07-09 14:30:00,33.07,33.15,33.02,33.04,69000.0,33.07,33.15,33.02,33.04,69000.0
2009-07-09 15:00:00,33.04,33.21,32.98,33.13,160900.0,33.04,33.21,32.98,33.13,160900.0
2009-07-09 15:30:00,33.13,33.15,33.02,33.03,301900.0,33.13,33.15,33.02,33.03,301900.0
2009-07-10 09:30:00,33.02,33.93,32.94,33.68,148300.0,33.02,33.93,32.94,33.68,148300.0
2009-07-10 10:00:00,33.69,33.94,33.5,33.88,145600.0,33.69,33.94,33.5,33.88,145600.0
2009-07-10 10:30:00,33.86,33.88,33.65,33.69,176900.0,33.86,33.88,33.65,33.69,176900.0
2009-07-10 11:00:00,33.68,33.73,33.59,33.71,230200.0,33.68,33.73,33.59,33.71,230200.0
2009-07-10 11:30:00,33.71,33.74,33.54,33.57,153100.0,33.71,33.74,33.54,33.57,153100.0
2009-07-10 12:00:00,33.57,33.64,33.46,33.54,160800.0,33.57,33.64,33.46,33.54,160800.0
2009-07-10 12:30:00,33.54,33.61,33.48,33.54,76200.0,33.54,33.61,33.48,33.54,76200.0
2009-07-10 13:00:00,33.56,33.62,33.43,33.44,127000.0,33.56,33.62,33.43,33.44,127000.0
2009-07-10 13:30:00,33.42,33.52,33.4,33.46,51900.0,33.42,33.52,33.4,33.46,51900.0
2009-07-10 14:00:00,33.47,33.62,33.42,33.48,103900.0,33.47,33.62,33.42,33.48,103900.0
2009-07-10 14:30:00,33.49,33.63,33.49,33.58,69500.0,33.49,33.63,33.49,33.58,69500.0
2009-07-10 15:00:00,33.58,33.69,33.5,33.54,111300.0,33.58,33.69,33.5,33.54,111300.0
2009-07-10 15:30:00,33.54,33.68,33.4,33.51,322900.0,33.54,33.68,33.4,33.51,322900.0
2009-07-13 09:30:00,33.59,33.75,32.96,33.07,128800.0,33.59,33.75,32.96,33.07,128800.0
2009-07-13 10:00:00,33.07,33.07,32.67,32.97,133600.0,33.07,33.07,32.67,32.97,133600.0
2009-07-13 10:30:00,32.99,33.26,32.96,33.21,74900.0,32.99,33.26,32.96,33.21,74900.0
2009-07-13 11:00:00,33.21,33.28,33.09,33.12,71400.0,33.21,33.28,33.09,33.12,71400.0
2009-07-13 11:30:00,33.13,33.51,33.13,33.43,90000.0,33.13,33.51,33.13,33.43,90000.0
2009-07-13 12:00:00,33.44,33.56,33.38,33.55,67000.0,33.44,33.56,33.38,33.55,67000.0
2009-07-13 12:30:00,33.56,33.8,33.44,33.52,106600.0,33.56,33.8,33.44,33.52,106600.0
2009-07-13 13:00:00,33.53,33.62,33.48,33.58,51700.0,33.53,33.62,33.48,33.58,51700.0
2009-07-13 13:30:00,33.59,33.75,33.58,33.73,79300.0,33.59,33.75,33.58,33.73,79300.0
2009-07-13 14:00:00,33.74,33.95,33.7,33.88,169200.0,33.74,33.95,33.7,33.88,169200.0
2009-07-13 14:30:00,33.88,34.02,33.81,33.87,127300.0,33.88,34.02,33.81,33.87,127300.0
2009-07-13 15:00:00,33.85,34.01,33.85,33.91,127900.0,33.85,34.01,33.85,33.91,127900.0
2009-07-13 15:30:00,33.91,34.19,33.91,34.17,274500.0,33.91,34.19,33.91,34.17,274500.0
2009-07-14 09:30:00,34.21,34.38,33.61,33.67,180500.0,34.21,34.38,33.61,33.67,180500.0
2009-07-14 10:00:00,33.65,34.07,33.62,34.02,236600.0,33.65,34.07,33.62,34.02,236600.0
2009-07-14 10:30:00,34.0,34.09,33.92,33.98,60700.0,34.0,34.09,33.92,33.98,60700.0
2009-07-14 11:00:00,33.98,34.34,33.95,34.34,80400.0,33.98,34.34,33.95,34.34,80400.0
2009-07-14 11:30:00,34.35,34.39,34.2,34.21,49200.0,34.35,34.39,34.2,34.21,49200.0
2009-07-14 12:00:00,34.2,34.21,33.99,34.0,37800.0,34.2,34.21,33.99,34.0,37800.0
2009-07-14 12:30:00,34.01,34.13,34.01,34.11,25700.0,34.01,34.13,34.01,34.11,25700.0
2009-07-14 13:00:00,34.1,34.23,34.09,34.16,47600.0,34.1,34.23,34.09,34.16,47600.0
2009-07-14 13:30:00,34.15,34.18,34.08,34.11,30400.0,34.15,34.18,34.08,34.11,30400.0
2009-07-14 14:00:00,34.1,34.31,34.03,34.25,50500.0,34.1,34.31,34.03,34.25,50500.0
2009-07-14 14:30:00,34.25,34.36,34.21,34.3,61200.0,34.25,34.36,34.21,34.3,61200.0
2009-07-14 15:00:00,34.28,34.4,34.07,34.09,191300.0,34.28,34.4,34.07,34.09,191300.0
2009-07-14 15:30:00,34.09,34.35,34.09,34.3,268300.0,34.09,34.35,34.09,34.3,268300.0
2009-07-15 09:30:00,34.49,34.95,34.4,34.9,182400.0,34.49,34.95,34.4,34.9,182400.0
2009-07-15 10:00:00,34.9,35.42,34.9,35.42,128900.0,34.9,35.42,34.9,35.42,128900.0
2009-07-15 10:30:00,35.41,35.45,35.01,35.03,120900.0,35.41,35.45,35.01,35.03,120900.0
2009-07-15 11:00:00,35.03,35.08,34.96,35.08,130100.0,35.03,35.08,34.96,35.08,130100.0
2009-07-15 11:30:00,35.07,35.32,35.06,35.25,92500.0,35.07,35.32,35.06,35.25,92500.0
2009-07-15 12:00:00,35.25,35.35,35.17,35.32,45500.0,35.25,35.35,35.17,35.32,45500.0
2009-07-15 12:30:00,35.3,35.37,35.14,35.16,63200.0,35.3,35.37,35.14,35.16,63200.0
2009-07-15 13:00:00,35.17,35.25,35.11,35.22,75600.0,35.17,35.25,35.11,35.22,75600.0
2009-07-15 13:30:00,35.22,35.35,35.16,35.28,62600.0,35.22,35.35,35.16,35.28,62600.0
2009-07-15 14:00:00,35.28,35.48,35.19,35.44,156300.0,35.28,35.48,35.19,35.44,156300.0
2009-07-15 14:30:00,35.44,35.49,35.25,35.28,117000.0,35.44,35.49,35.25,35.28,117000.0
2009-07-15 15:00:00,35.28,35.29,35.05,35.06,209500.0,35.28,35.29,35.05,35.06,209500.0
2009-07-15 15:30:00,35.06,35.33,34.97,35.07,363800.0,35.06,35.33,34.97,35.07,363800.0
2009-07-16 09:30:00,34.86,35.13,34.85,34.96,105600.0,34.86,35.13,34.85,34.96,105600.0
2009-07-16 10:00:00,34.95,35.26,34.62,35.2,168800.0,34.95,35.26,34.62,35.2,168800.0
2009-07-16 10:30:00,35.2,35.25,35.03,35.1,75800.0,35.2,35.25,35.03,35.1,75800.0
2009-07-16 11:00:00,35.1,35.13,35.0,35.07,39200.0,35.1,35.13,35.0,35.07,39200.0
2009-07-16 11:30:00,35.07,35.13,35.06,35.1,144100.0,35.07,35.13,35.06,35.1,144100.0
2009-07-16 12:00:00,35.1,35.39,35.09,35.36,93600.0,35.1,35.39,35.09,35.36,93600.0
2009-07-16 12:30:00,35.35,35.44,35.3,35.43,140300.0,35.35,35.44,35.3,35.43,140300.0
2009-07-16 13:00:00,35.43,35.45,35.31,35.38,122300.0,35.43,35.45,35.31,35.38,122300.0
2009-07-16 13:30:00,35.38,35.45,35.36,35.42,115700.0,35.38,35.45,35.36,35.42,115700.0
2009-07-16 14:00:00,35.43,35.6,35.37,35.6,147500.0,35.43,35.6,35.37,35.6,147500.0
2009-07-16 14:30:00,35.6,35.83,35.58,35.82,212200.0,35.6,35.83,35.58,35.82,212200.0
2009-07-16 15:00:00,35.81,35.85,35.72,35.85,110100.0,35.81,35.85,35.72,35.85,110100.0
2009-07-16 15:30:00,35.87,35.94,35.79,35.81,218900.0,35.87,35.94,35.79,35.81,218900.0
2009-07-17 09:30:00,35.77,35.8,35.03,35.1,198600.0,35.77,35.8,35.03,35.1,198600.0
2009-07-17 10:00:00,35.1,35.4,34.97,35.32,124100.0,35.1,35.4,34.97,35.32,124100.0
2009-07-17 10:30:00,35.32,35.43,35.28,35.34,111800.0,35.32,35.43,35.28,35.34,111800.0
2009-07-17 11:00:00,35.36,35.39,35.25,35.34,94500.0,35.36,35.39,35.25,35.34,94500.0
2009-07-17 11:30:00,35.34,35.42,35.25,35.37,61600.0,35.34,35.42,35.25,35.37,61600.0
2009-07-17 12:00:00,35.37,35.41,35.26,35.28,40000.0,35.37,35.41,35.26,35.28,40000.0
2009-07-17 12:30:00,35.27,35.31,35.19,35.22,69600.0,35.27,35.31,35.19,35.22,69600.0
2009-07-17 13:00:00,35.23,35.31,35.17,35.29,64200.0,35.23,35.31,35.17,35.29,64200.0
2009-07-17 13:30:00,35.28,35.56,35.0,35.51,143500.0,35.28,35.56,35.0,35.51,143500.0
2009-07-17 14:00:00,35.51,35.59,35.44,35.57,90800.0,35.51,35.59,35.44,35.57,90800.0
2009-07-17 14:30:00,35.59,35.69,35.53,35.65,145800.0,35.59,35.69,35.53,35.65,145800.0
2009-07-17 15:00:00,35.65,35.66,35.49,35.51,170500.0,35.65,35.66,35.49,35.51,170500.0
2009-07-17 15:30:00,35.52,35.73,35.44,35.7,292000.0,35.52,35.73,35.44,35.7,292000.0
2009-07-20 09:30:00,35.75,36.49,35.75,36.49,387900.0,35.75,36.49,35.75,36.49,387900.0
2009-07-20 10:00:00,36.49,36.68,36.13,36.2,283900.0,36.49,36.68,36.13,36.2,283900.0
2009-07-20 10:30:00,36.2,36.24,35.96,36.01,170600.0,36.2,36.24,35.96,36.01,170600.0
2009-07-20 11:00:00,36.01,36.2,36.0,36.17,110400.0,36.01,36.2,36.0,36.17,110400.0
2009-07-20 11:30:00,36.17,36.33,36.15,36.25,70300.0,36.17,36.33,36.15,36.25,70300.0
2009-07-20 12:00:00,36.25,36.57,36.24,36.52,133500.0,36.25,36.57,36.24,36.52,133500.0
2009-07-20 12:30:00,36.52,36.67,36.44,36.62,128100.0,36.52,36.67,36.44,36.62,128100.0
2009-07-20 13:00:00,36.62,36.62,36.3,36.3,132100.0,36.62,36.62,36.3,36.3,132100.0
2009-07-20 13:30:00,36.3,36.43,36.23,36.39,122400.0,36.3,36.43,36.23,36.39,122400.0
2009-07-20 14:00:00,36.38,36.58,36.35,36.49,209100.0,36.38,36.58,36.35,36.49,209100.0
2009-07-20 14:30:00,36.49,36.56,36.43,36.51,141800.0,36.49,36.56,36.43,36.51,141800.0
2009-07-20 15:00:00,36.5,36.84,36.5,36.78,478800.0,36.5,36.84,36.5,36.78,478800.0
2009-07-20 15:30:00,36.79,37.13,36.7,37.04,535400.0,36.79,37.13,36.7,37.04,535400.0
2009-07-21 09:30:00,37.07,37.2,36.24,36.5,709600.0,37.07,37.2,36.24,36.5,709600.0
2009-07-21 10:00:00,36.49,36.53,36.17,36.39,191800.0,36.49,36.53,36.17,36.39,191800.0
2009-07-21 10:30:00,36.38,36.63,36.3,36.5,305100.0,36.38,36.63,36.3,36.5,305100.0
2009-07-21 11:00:00,36.5,36.54,36.42,36.46,65600.0,36.5,36.54,36.42,36.46,65600.0
2009-07-21 11:30:00,36.47,36.58,36.02,36.08,185200.0,36.47,36.58,36.02,36.08,185200.0
2009-07-21 12:00:00,36.08,36.48,36.03,36.44,191900.0,36.08,36.48,36.03,36.44,191900.0
2009-07-21 12:30:00,36.43,36.52,36.27,36.49,123700.0,36.43,36.52,36.27,36.49,123700.0
2009-07-21 13:00:00,36.48,36.77,36.4,36.77,93100.0,36.48,36.77,36.4,36.77,93100.0
2009-07-21 13:30:00,36.77,36.88,36.66,36.83,92900.0,36.77,36.88,36.66,36.83,92900.0
2009-07-21 14:00:00,36.81,36.82,36.66,36.75,105000.0,36.81,36.82,36.66,36.75,105000.0
2009-07-21 14:30:00,36.75,36.87,36.71,36.81,209500.0,36.75,36.87,36.71,36.81,209500.0
2009-07-21 15:00:00,36.8,36.93,36.77,36.93,238200.0,36.8,36.93,36.77,36.93,238200.0
2009-07-21 15:30:00,36.93,37.25,36.9,37.07,433700.0,36.93,37.25,36.9,37.07,433700.0
2009-07-22 09:30:00,36.58,37.01,36.5,36.67,242500.0,36.58,37.01,36.5,36.67,242500.0
2009-07-22 10:00:00,36.68,36.79,36.09,36.12,227100.0,36.68,36.79,36.09,36.12,227100.0
2009-07-22 10:30:00,36.13,36.77,36.12,36.77,157100.0,36.13,36.77,36.12,36.77,157100.0
2009-07-22 11:00:00,36.74,36.85,36.61,36.75,86800.0,36.74,36.85,36.61,36.75,86800.0
2009-07-22 11:30:00,36.75,36.82,36.7,36.78,48500.0,36.75,36.82,36.7,36.78,48500.0
2009-07-22 12:00:00,36.79,36.8,36.57,36.79,74600.0,36.79,36.8,36.57,36.79,74600.0
2009-07-22 12:30:00,36.77,37.0,36.73,36.89,165200.0,36.77,37.0,36.73,36.89,165200.0
2009-07-22 13:00:00,36.87,36.89,36.5,36.58,141900.0,36.87,36.89,36.5,36.58,141900.0
2009-07-22 13:30:00,36.57,36.67,36.39,36.6,244000.0,36.57,36.67,36.39,36.6,244000.0
2009-07-22 14:00:00,36.59,36.6,36.11,36.16,293700.0,36.59,36.6,36.11,36.16,293700.0
2009-07-22 14:30:00,36.17,36.21,35.77,35.98,536300.0,36.17,36.21,35.77,35.98,536300.0
2009-07-22 15:00:00,35.98,36.08,35.75,36.0,322400.0,35.98,36.08,35.75,36.0,322400.0
2009-07-22 15:30:00,35.99,36.02,35.74,35.83,686600.0,35.99,36.02,35.74,35.83,686600.0
2009-07-23 09:30:00,37.92,38.5,36.38,38.07,1320400.0,37.92,38.5,36.38,38.07,1320400.0
2009-07-23 10:00:00,38.09,38.65,37.2,38.29,493800.0,38.09,38.65,37.2,38.29,493800.0
2009-07-23 10:30:00,38.3,38.8,38.08,38.36,353400.0,38.3,38.8,38.08,38.36,353400.0
2009-07-23 11:00:00,38.35,38.5,38.2,38.47,314000.0,38.35,38.5,38.2,38.47,314000.0
2009-07-23 11:30:00,38.49,38.56,38.36,38.49,229300.0,38.49,38.56,38.36,38.49,229300.0
2009-07-23 12:00:00,38.48,38.55,38.36,38.49,167400.0,38.48,38.55,38.36,38.49,167400.0
2009-07-23 12:30:00,38.49,38.49,38.34,38.39,124100.0,38.49,38.49,38.34,38.39,124100.0
2009-07-23 13:00:00,38.41,38.42,38.1,38.12,194800.0,38.41,38.42,38.1,38.12,194800.0
2009-07-23 13:30:00,38.12,38.16,37.89,37.9,288700.0,38.12,38.16,37.89,37.9,288700.0
2009-07-23 14:00:00,37.91,38.06,37.84,37.98,174000.0,37.91,38.06,37.84,37.98,174000.0
2009-07-23 14:30:00,37.98,38.19,37.72,37.82,333000.0,37.98,38.19,37.72,37.82,333000.0
2009-07-23 15:00:00,37.83,38.02,37.56,37.65,351300.0,37.83,38.02,37.56,37.65,351300.0
2009-07-23 15:30:00,37.61,37.68,37.4,37.52,532200.0,37.61,37.68,37.4,37.52,532200.0
2009-07-24 09:30:00,37.44,37.83,36.65,36.71,287100.0,37.44,37.83,36.65,36.71,287100.0
2009-07-24 10:00:00,36.71,37.26,36.59,37.25,151600.0,36.71,37.26,36.59,37.25,151600.0
2009-07-24 10:30:00,37.24,37.37,37.11,37.15,106000.0,37.24,37.37,37.11,37.15,106000.0
2009-07-24 11:00:00,37.19,37.38,37.07,37.36,85100.0,37.19,37.38,37.07,37.36,85100.0
2009-07-24 11:30:00,37.36,37.57,37.36,37.44,151600.0,37.36,37.57,37.36,37.44,151600.0
2009-07-24 12:00:00,37.44,37.58,37.35,37.37,299600.0,37.44,37.58,37.35,37.37,299600.0
2009-07-24 12:30:00,37.37,37.5,37.25,37.46,48300.0,37.37,37.5,37.25,37.46,48300.0
2009-07-24 13:00:00,37.47,37.5,37.42,37.49,42300.0,37.47,37.5,37.42,37.49,42300.0
2009-07-24 13:30:00,37.5,37.56,37.44,37.5,114800.0,37.5,37.56,37.44,37.5,114800.0
2009-07-24 14:00:00,37.48,37.6,37.47,37.49,119600.0,37.48,37.6,37.47,37.49,119600.0
2009-07-24 14:30:00,37.5,37.53,37.39,37.47,65300.0,37.5,37.53,37.39,37.47,65300.0
2009-07-24 15:00:00,37.46,37.57,37.45,37.52,186600.0,37.46,37.57,37.45,37.52,186600.0
2009-07-24 15:30:00,37.53,37.53,37.43,37.5,301600.0,37.53,37.53,37.43,37.5,301600.0
2009-07-27 09:30:00,37.58,37.66,37.04,37.56,217400.0,37.58,37.66,37.04,37.56,217400.0
2009-07-27 10:00:00,37.56,37.63,36.93,36.94,85000.0,37.56,37.63,36.93,36.94,85000.0
2009-07-27 10:30:00,36.91,36.93,36.5,36.91,112400.0,36.91,36.93,36.5,36.91,112400.0
2009-07-27 11:00:00,36.91,37.19,36.9,37.16,65100.0,36.91,37.19,36.9,37.16,65100.0
2009-07-27 11:30:00,37.16,37.25,36.86,36.87,49100.0,37.16,37.25,36.86,36.87,49100.0
2009-07-27 12:00:00,36.87,36.91,36.78,36.78,30600.0,36.87,36.91,36.78,36.78,30600.0
2009-07-27 12:30:00,36.78,36.85,36.73,36.8,27600.0,36.78,36.85,36.73,36.8,27600.0
2009-07-27 13:00:00,36.81,36.99,36.77,36.87,42800.0,36.81,36.99,36.77,36.87,42800.0
2009-07-27 13:30:00,36.86,37.02,36.86,36.94,37400.0,36.86,37.02,36.86,36.94,37400.0
2009-07-27 14:00:00,36.95,36.97,36.8,36.92,55200.0,36.95,36.97,36.8,36.92,55200.0
2009-07-27 14:30:00,36.92,37.12,36.89,37.03,87700.0,36.92,37.12,36.89,37.03,87700.0
2009-07-27 15:00:00,37.03,37.08,36.85,36.94,60100.0,37.03,37.08,36.85,36.94,60100.0
2009-07-27 15:30:00,36.94,37.13,36.9,37.11,159000.0,36.94,37.13,36.9,37.11,159000.0
2009-07-28 09:30:00,37.24,37.4,36.7,36.85,191600.0,37.24,37.4,36.7,36.85,191600.0
2009-07-28 10:00:00,36.82,36.84,36.41,36.54,174200.0,36.82,36.84,36.41,36.54,174200.0
2009-07-28 10:30:00,36.54,36.67,36.52,36.63,75200.0,36.54,36.67,36.52,36.63,75200.0
2009-07-28 11:00:00,36.6,36.6,36.22,36.22,78400.0,36.6,36.6,36.22,36.22,78400.0
2009-07-28 11:30:00,36.22,36.27,36.02,36.26,100400.0,36.22,36.27,36.02,36.26,100400.0
2009-07-28 12:00:00,36.27,36.39,36.26,36.28,46600.0,36.27,36.39,36.26,36.28,46600.0
2009-07-28 12:30:00,36.28,36.49,36.19,36.49,123300.0,36.28,36.49,36.19,36.49,123300.0
2009-07-28 13:00:00,36.48,36.6,36.36,36.5,49300.0,36.48,36.6,36.36,36.5,49300.0
2009-07-28 13:30:00,36.51,36.61,36.44,36.59,83700.0,36.51,36.61,36.44,36.59,83700.0
2009-07-28 14:00:00,36.59,36.68,36.55,36.59,130800.0,36.59,36.68,36.55,36.59,130800.0
2009-07-28 14:30:00,36.59,36.67,36.55,36.62,305000.0,36.59,36.67,36.55,36.62,305000.0
2009-07-28 15:00:00,36.63,36.64,36.5,36.58,140900.0,36.63,36.64,36.5,36.58,140900.0
2009-07-28 15:30:00,36.59,36.67,36.38,36.38,324700.0,36.59,36.67,36.38,36.38,324700.0
2009-07-29 09:30:00,36.24,36.87,36.24,36.54,59200.0,36.24,36.87,36.24,36.54,59200.0
2009-07-29 10:00:00,36.56,36.83,36.53,36.8,101900.0,36.56,36.83,36.53,36.8,101900.0
2009-07-29 10:30:00,36.81,37.18,36.73,37.16,294300.0,36.81,37.18,36.73,37.16,294300.0
2009-07-29 11:00:00,37.16,37.42,37.13,37.39,168300.0,37.16,37.42,37.13,37.39,168300.0
2009-07-29 11:30:00,37.38,37.56,37.34,37.55,144100.0,37.38,37.56,37.34,37.55,144100.0
2009-07-29 12:00:00,37.55,37.6,37.32,37.45,50200.0,37.55,37.6,37.32,37.45,50200.0
2009-07-29 12:30:00,37.45,37.47,37.32,37.39,41300.0,37.45,37.47,37.32,37.39,41300.0
2009-07-29 13:00:00,37.37,37.37,37.28,37.36,69200.0,37.37,37.37,37.28,37.36,69200.0
2009-07-29 13:30:00,37.35,37.51,37.28,37.49,99200.0,37.35,37.51,37.28,37.49,99200.0
2009-07-29 14:00:00,37.5,37.73,37.47,37.7,131700.0,37.5,37.73,37.47,37.7,131700.0
2009-07-29 14:30:00,37.7,37.7,37.5,37.51,102800.0,37.7,37.7,37.5,37.51,102800.0
2009-07-29 15:00:00,37.5,37.67,37.47,37.65,95200.0,37.5,37.67,37.47,37.65,95200.0
2009-07-29 15:30:00,37.66,37.91,37.61,37.74,503800.0,37.66,37.91,37.61,37.74,503800.0
2009-07-30 09:30:00,37.99,38.28,37.42,37.51,252300.0,37.99,38.28,37.42,37.51,252300.0
2009-07-30 10:00:00,37.5,37.75,37.38,37.58,147800.0,37.5,37.75,37.38,37.58,147800.0
2009-07-30 10:30:00,37.58,37.61,37.26,37.38,172400.0,37.58,37.61,37.26,37.38,172400.0
2009-07-30 11:00:00,37.39,37.43,36.99,37.13,182800.0,37.39,37.43,36.99,37.13,182800.0
2009-07-30 11:30:00,37.13,37.42,37.07,37.07,135400.0,37.13,37.42,37.07,37.07,135400.0
2009-07-30 12:00:00,37.05,37.09,37.0,37.01,53700.0,37.05,37.09,37.0,37.01,53700.0
2009-07-30 12:30:00,37.0,37.17,37.0,37.03,74700.0,37.0,37.17,37.0,37.03,74700.0
2009-07-30 13:00:00,37.05,37.19,37.0,37.13,38900.0,37.05,37.19,37.0,37.13,38900.0
2009-07-30 13:30:00,37.15,37.29,37.12,37.21,76200.0,37.15,37.29,37.12,37.21,76200.0
2009-07-30 14:00:00,37.22,37.28,37.19,37.25,48600.0,37.22,37.28,37.19,37.25,48600.0
2009-07-30 14:30:00,37.25,37.28,37.06,37.13,242600.0,37.25,37.28,37.06,37.13,242600.0
2009-07-30 15:00:00,37.12,37.52,37.12,37.51,423600.0,37.12,37.52,37.12,37.51,423600.0
2009-07-30 15:30:00,37.5,37.51,37.17,37.38,515800.0,37.5,37.51,37.17,37.38,515800.0
2009-07-31 09:30:00,37.18,37.4,36.71,36.74,87100.0,37.18,37.4,36.71,36.74,87100.0
2009-07-31 10:00:00,36.75,36.91,36.55,36.84,111900.0,36.75,36.91,36.55,36.84,111900.0
2009-07-31 10:30:00,36.84,36.94,36.73,36.86,88500.0,36.84,36.94,36.73,36.86,88500.0
2009-07-31 11:00:00,36.87,36.89,36.74,36.83,88500.0,36.87,36.89,36.74,36.83,88500.0
2009-07-31 11:30:00,36.83,37.02,36.82,36.95,129600.0,36.83,37.02,36.82,36.95,129600.0
2009-07-31 12:00:00,36.97,36.97,36.7,36.73,81800.0,36.97,36.97,36.7,36.73,81800.0
2009-07-31 12:30:00,36.73,36.73,36.48,36.52,69000.0,36.73,36.73,36.48,36.52,69000.0
2009-07-31 13:00:00,36.51,36.91,36.49,36.9,77200.0,36.51,36.91,36.49,36.9,77200.0
2009-07-31 13:30:00,36.9,36.94,36.8,36.89,98800.0,36.9,36.94,36.8,36.89,98800.0
2009-07-31 14:00:00,36.89,37.15,36.89,37.01,174300.0,36.89,37.15,36.89,37.01,174300.0
2009-07-31 14:30:00,37.01,37.15,36.98,37.13,203500.0,37.01,37.15,36.98,37.13,203500.0
2009-07-31 15:00:00,37.13,37.37,37.1,37.34,252800.0,37.13,37.37,37.1,37.34,252800.0
2009-07-31 15:30:00,37.34,37.4,37.1,37.14,425600.0,37.34,37.4,37.1,37.14,425600.0
2009-08-03 09:30:00,36.26,37.31,36.24,37.22,337600.0,36.26,37.31,36.24,37.22,337600.0
2009-08-03 10:00:00,37.25,37.4,37.09,37.34,140700.0,37.25,37.4,37.09,37.34,140700.0
2009-08-03 10:30:00,37.37,37.45,37.22,37.28,73100.0,37.37,37.45,37.22,37.28,73100.0
2009-08-03 11:00:00,37.29,37.34,37.23,37.26,98500.0,37.29,37.34,37.23,37.26,98500.0
2009-08-03 11:30:00,37.26,37.49,37.25,37.49,38600.0,37.26,37.49,37.25,37.49,38600.0
2009-08-03 12:00:00,37.45,37.53,37.39,37.51,44200.0,37.45,37.53,37.39,37.51,44200.0
2009-08-03 12:30:00,37.48,37.54,37.32,37.51,66200.0,37.48,37.54,37.32,37.51,66200.0
2009-08-03 13:00:00,37.51,37.61,37.44,37.48,52000.0,37.51,37.61,37.44,37.48,52000.0
2009-08-03 13:30:00,37.48,37.58,37.48,37.57,41400.0,37.48,37.58,37.48,37.57,41400.0
2009-08-03 14:00:00,37.57,37.7,37.55,37.69,70300.0,37.57,37.7,37.55,37.69,70300.0
2009-08-03 14:30:00,37.69,37.74,37.66,37.73,170300.0,37.69,37.74,37.66,37.73,170300.0
2009-08-03 15:00:00,37.74,37.77,37.66,37.7,139300.0,37.74,37.77,37.66,37.7,139300.0
2009-08-03 15:30:00,37.7,38.01,37.67,37.93,373300.0,37.7,38.01,37.67,37.93,373300.0
2009-08-04 09:30:00,37.75,37.98,37.69,37.92,140500.0,37.75,37.98,37.69,37.92,140500.0
2009-08-04 10:00:00,37.94,38.12,37.92,38.1,194300.0,37.94,38.12,37.92,38.1,194300.0
2009-08-04 10:30:00,38.1,38.23,38.09,38.2,92900.0,38.1,38.23,38.09,38.2,92900.0
2009-08-04 11:00:00,38.21,38.44,38.19,38.37,117600.0,38.21,38.44,38.19,38.37,117600.0
2009-08-04 11:30:00,38.38,38.59,38.21,38.22,115400.0,38.38,38.59,38.21,38.22,115400.0
2009-08-04 12:00:00,38.21,38.23,38.06,38.18,85700.0,38.21,38.23,38.06,38.18,85700.0
2009-08-04 12:30:00,38.19,38.3,38.16,38.29,46000.0,38.19,38.3,38.16,38.29,46000.0
2009-08-04 13:00:00,38.3,38.33,38.14,38.15,77100.0,38.3,38.33,38.14,38.15,77100.0
2009-08-04 13:30:00,38.16,38.18,38.15,38.16,88300.0,38.16,38.18,38.15,38.16,88300.0
2009-08-04 14:00:00,38.16,38.19,38.16,38.19,74000.0,38.16,38.19,38.16,38.19,74000.0
2009-08-04 14:30:00,38.19,38.27,38.18,38.24,102400.0,38.19,38.27,38.18,38.24,102400.0
2009-08-04 15:00:00,38.24,38.34,38.02,38.03,245200.0,38.24,38.34,38.02,38.03,245200.0
2009-08-04 15:30:00,38.03,38.05,37.85,38.05,281900.0,38.03,38.05,37.85,38.05,281900.0
2009-08-05 09:30:00,37.84,37.92,37.0,37.02,177200.0,37.84,37.92,37.0,37.02,177200.0
2009-08-05 10:00:00,37.02,37.26,36.96,37.17,125300.0,37.02,37.26,36.96,37.17,125300.0
2009-08-05 10:30:00,37.16,37.23,36.92,36.99,73700.0,37.16,37.23,36.92,36.99,73700.0
2009-08-05 11:00:00,36.98,37.05,36.84,36.97,89000.0,36.98,37.05,36.84,36.97,89000.0
2009-08-05 11:30:00,36.97,37.02,36.75,36.94,49900.0,36.97,37.02,36.75,36.94,49900.0
2009-08-05 12:00:00,36.97,37.05,36.9,36.9,51100.0,36.97,37.05,36.9,36.9,51100.0
2009-08-05 12:30:00,36.9,36.93,36.76,36.8,40200.0,36.9,36.93,36.76,36.8,40200.0
2009-08-05 13:00:00,36.8,36.99,36.72,36.98,92700.0,36.8,36.99,36.72,36.98,92700.0
2009-08-05 13:30:00,36.97,37.03,36.8,36.8,42300.0,36.97,37.03,36.8,36.8,42300.0
2009-08-05 14:00:00,36.78,37.13,36.75,37.11,82500.0,36.78,37.13,36.75,37.11,82500.0
2009-08-05 14:30:00,37.1,37.33,37.09,37.31,90800.0,37.1,37.33,37.09,37.31,90800.0
2009-08-05 15:00:00,37.3,37.41,37.27,37.39,160000.0,37.3,37.41,37.27,37.39,160000.0
2009-08-05 15:30:00,37.39,37.51,37.25,37.5,311600.0,37.39,37.51,37.25,37.5,311600.0
2009-08-06 09:30:00,37.5,37.66,36.8,36.8,136500.0,37.5,37.66,36.8,36.8,136500.0
2009-08-06 10:00:00,36.78,37.03,36.72,36.9,66300.0,36.78,37.03,36.72,36.9,66300.0
2009-08-06 10:30:00,36.91,37.2,36.91,36.98,58600.0,36.91,37.2,36.91,36.98,58600.0
2009-08-06 11:00:00,36.98,37.15,36.91,36.95,55100.0,36.98,37.15,36.91,36.95,55100.0
2009-08-06 11:30:00,36.94,36.97,36.8,36.91,28000.0,36.94,36.97,36.8,36.91,28000.0
2009-08-06 12:00:00,36.91,36.92,36.73,36.79,42700.0,36.91,36.92,36.73,36.79,42700.0
2009-08-06 12:30:00,36.81,36.83,36.67,36.73,51800.0,36.81,36.83,36.67,36.73,51800.0
2009-08-06 13:00:00,36.73,36.92,36.66,36.89,24100.0,36.73,36.92,36.66,36.89,24100.0
2009-08-06 13:30:00,36.91,37.0,36.63,36.81,85000.0,36.91,37.0,36.63,36.81,85000.0
2009-08-06 14:00:00,36.81,36.81,36.4,36.48,122400.0,36.81,36.81,36.4,36.48,122400.0
2009-08-06 14:30:00,36.47,36.52,36.36,36.47,96700.0,36.47,36.52,36.36,36.47,96700.0
2009-08-06 15:00:00,36.47,36.73,36.46,36.72,84600.0,36.47,36.73,36.46,36.72,84600.0
2009-08-06 15:30:00,36.73,36.75,36.52,36.57,157300.0,36.73,36.75,36.52,36.57,157300.0
2009-08-07 09:30:00,36.94,37.14,36.71,36.78,110300.0,36.94,37.14,36.71,36.78,110300.0
2009-08-07 10:00:00,36.78,36.91,36.59,36.87,72200.0,36.78,36.91,36.59,36.87,72200.0
2009-08-07 10:30:00,36.87,37.04,36.82,36.93,61800.0,36.87,37.04,36.82,36.93,61800.0
2009-08-07 11:00:00,36.93,37.0,36.75,36.82,96300.0,36.93,37.0,36.75,36.82,96300.0
2009-08-07 11:30:00,36.82,36.96,36.67,36.7,60100.0,36.82,36.96,36.67,36.7,60100.0
2009-08-07 12:00:00,36.7,36.79,36.68,36.77,48200.0,36.7,36.79,36.68,36.77,48200.0
2009-08-07 12:30:00,36.76,37.0,36.76,36.84,127500.0,36.76,37.0,36.76,36.84,127500.0
2009-08-07 13:00:00,36.84,36.89,36.71,36.86,32600.0,36.84,36.89,36.71,36.86,32600.0
2009-08-07 13:30:00,36.86,36.9,36.82,36.87,44000.0,36.86,36.9,36.82,36.87,44000.0
2009-08-07 14:00:00,36.89,36.9,36.84,36.9,53100.0,36.89,36.9,36.84,36.9,53100.0
2009-08-07 14:30:00,36.9,36.92,36.85,36.89,42200.0,36.9,36.92,36.85,36.89,42200.0
2009-08-07 15:00:00,36.9,36.9,36.78,36.84,60200.0,36.9,36.9,36.78,36.84,60200.0
2009-08-07 15:30:00,36.84,36.89,36.73,36.77,111500.0,36.84,36.89,36.73,36.77,111500.0
2009-08-10 09:30:00,36.75,36.9,36.19,36.42,209600.0,36.75,36.9,36.19,36.42,209600.0
2009-08-10 10:00:00,36.42,36.57,36.35,36.57,69100.0,36.42,36.57,36.35,36.57,69100.0
2009-08-10 10:30:00,36.59,36.62,36.3,36.37,38500.0,36.59,36.62,36.3,36.37,38500.0
2009-08-10 11:00:00,36.37,36.4,36.25,36.25,55400.0,36.37,36.4,36.25,36.25,55400.0
2009-08-10 11:30:00,36.26,36.41,36.18,36.36,55100.0,36.26,36.41,36.18,36.36,55100.0
2009-08-10 12:00:00,36.35,36.49,36.34,36.4,61700.0,36.35,36.49,36.34,36.4,61700.0
2009-08-10 12:30:00,36.38,36.38,35.95,35.95,66200.0,36.38,36.38,35.95,35.95,66200.0
2009-08-10 13:00:00,35.95,35.95,35.8,35.84,93600.0,35.95,35.95,35.8,35.84,93600.0
2009-08-10 13:30:00,35.84,36.08,35.78,36.06,71700.0,35.84,36.08,35.78,36.06,71700.0
2009-08-10 14:00:00,36.05,36.05,35.87,35.97,40700.0,36.05,36.05,35.87,35.97,40700.0
2009-08-10 14:30:00,35.97,36.0,35.83,35.98,69700.0,35.97,36.0,35.83,35.98,69700.0
2009-08-10 15:00:00,35.98,36.07,35.98,35.99,57500.0,35.98,36.07,35.98,35.99,57500.0
2009-08-10 15:30:00,35.99,36.02,35.9,35.93,213600.0,35.99,36.02,35.9,35.93,213600.0
2009-08-11 09:30:00,35.96,36.21,35.85,36.16,168500.0,35.96,36.21,35.85,36.16,168500.0
2009-08-11 10:00:00,36.16,36.48,36.12,36.45,180800.0,36.16,36.48,36.12,36.45,180800.0
2009-08-11 10:30:00,36.44,36.44,36.3,36.35,93100.0,36.44,36.44,36.3,36.35,93100.0
2009-08-11 11:00:00,36.34,36.4,36.14,36.29,57700.0,36.34,36.4,36.14,36.29,57700.0
2009-08-11 11:30:00,36.32,36.4,36.2,36.31,39500.0,36.32,36.4,36.2,36.31,39500.0
2009-08-11 12:00:00,36.29,36.35,36.17,36.35,30800.0,36.29,36.35,36.17,36.35,30800.0
2009-08-11 12:30:00,36.34,36.43,36.26,36.35,34200.0,36.34,36.43,36.26,36.35,34200.0
2009-08-11 13:00:00,36.34,36.39,36.29,36.36,42800.0,36.34,36.39,36.29,36.36,42800.0
2009-08-11 13:30:00,36.36,36.41,36.33,36.35,43700.0,36.36,36.41,36.33,36.35,43700.0
2009-08-11 14:00:00,36.35,36.4,36.32,36.34,70000.0,36.35,36.4,36.32,36.34,70000.0
2009-08-11 14:30:00,36.34,36.5,36.34,36.45,150900.0,36.34,36.5,36.34,36.45,150900.0
2009-08-11 15:00:00,36.45,36.58,36.44,36.45,160400.0,36.45,36.58,36.44,36.45,160400.0
2009-08-11 15:30:00,36.47,36.48,36.27,36.29,242400.0,36.47,36.48,36.27,36.29,242400.0
2009-08-12 09:30:00,36.18,36.44,35.7,36.37,309000.0,36.18,36.44,35.7,36.37,309000.0
2009-08-12 10:00:00,36.39,36.44,36.18,36.25,113500.0,36.39,36.44,36.18,36.25,113500.0
2009-08-12 10:30:00,36.24,36.25,35.96,36.24,137000.0,36.24,36.25,35.96,36.24,137000.0
2009-08-12 11:00:00,36.24,36.46,36.24,36.43,27300.0,36.24,36.46,36.24,36.43,27300.0
2009-08-12 11:30:00,36.43,36.55,36.42,36.53,172700.0,36.43,36.55,36.42,36.53,172700.0
2009-08-12 12:00:00,36.54,36.55,36.43,36.45,74000.0,36.54,36.55,36.43,36.45,74000.0
2009-08-12 12:30:00,36.44,36.48,36.37,36.47,38400.0,36.44,36.48,36.37,36.47,38400.0
2009-08-12 13:00:00,36.48,36.59,36.46,36.5,30900.0,36.48,36.59,36.46,36.5,30900.0
2009-08-12 13:30:00,36.5,36.5,36.35,36.38,81000.0,36.5,36.5,36.35,36.38,81000.0
2009-08-12 14:00:00,36.38,36.55,36.36,36.4,60700.0,36.38,36.55,36.36,36.4,60700.0
2009-08-12 14:30:00,36.41,36.58,36.09,36.58,192000.0,36.41,36.58,36.09,36.58,192000.0
2009-08-12 15:00:00,36.57,36.87,36.55,36.86,158200.0,36.57,36.87,36.55,36.86,158200.0
2009-08-12 15:30:00,36.87,37.03,36.75,36.78,310600.0,36.87,37.03,36.75,36.78,310600.0
2009-08-13 09:30:00,37.01,37.04,36.42,36.48,69900.0,37.01,37.04,36.42,36.48,69900.0
2009-08-13 10:00:00,36.51,36.59,36.27,36.47,158500.0,36.51,36.59,36.27,36.47,158500.0
2009-08-13 10:30:00,36.46,36.62,36.43,36.57,43100.0,36.46,36.62,36.43,36.57,43100.0
2009-08-13 11:00:00,36.57,36.58,36.17,36.21,61400.0,36.57,36.58,36.17,36.21,61400.0
2009-08-13 11:30:00,36.19,36.46,36.03,36.37,184400.0,36.19,36.46,36.03,36.37,184400.0
2009-08-13 12:00:00,36.38,36.5,36.38,36.42,44400.0,36.38,36.5,36.38,36.42,44400.0
2009-08-13 12:30:00,36.41,36.43,36.38,36.4,27200.0,36.41,36.43,36.38,36.4,27200.0
2009-08-13 13:00:00,36.41,36.49,36.38,36.41,49000.0,36.41,36.49,36.38,36.41,49000.0
2009-08-13 13:30:00,36.43,36.49,36.37,36.38,23700.0,36.43,36.49,36.37,36.38,23700.0
2009-08-13 14:00:00,36.38,36.39,36.09,36.12,120800.0,36.38,36.39,36.09,36.12,120800.0
2009-08-13 14:30:00,36.13,36.21,35.99,35.99,80100.0,36.13,36.21,35.99,35.99,80100.0
2009-08-13 15:00:00,36.0,36.19,35.94,36.09,253800.0,36.0,36.19,35.94,36.09,253800.0
2009-08-13 15:30:00,36.1,36.28,36.08,36.26,192400.0,36.1,36.28,36.08,36.26,192400.0
2009-08-14 09:30:00,36.06,36.43,35.62,35.72,121500.0,36.06,36.43,35.62,35.72,121500.0
2009-08-14 10:00:00,35.7,35.84,35.43,35.82,108600.0,35.7,35.84,35.43,35.82,108600.0
2009-08-14 10:30:00,35.81,35.96,35.8,35.96,100600.0,35.81,35.96,35.8,35.96,100600.0
2009-08-14 11:00:00,35.97,36.03,35.64,35.64,128300.0,35.97,36.03,35.64,35.64,128300.0
2009-08-14 11:30:00,35.62,35.67,35.53,35.62,54500.0,35.62,35.67,35.53,35.62,54500.0
2009-08-14 12:00:00,35.61,35.72,35.53,35.65,109100.0,35.61,35.72,35.53,35.65,109100.0
2009-08-14 12:30:00,35.65,35.74,35.6,35.72,75700.0,35.65,35.74,35.6,35.72,75700.0
2009-08-14 13:00:00,35.71,35.71,35.66,35.67,12200.0,35.71,35.71,35.66,35.67,12200.0
2009-08-14 13:30:00,35.67,35.68,35.43,35.55,112500.0,35.67,35.68,35.43,35.55,112500.0
2009-08-14 14:00:00,35.55,35.78,35.54,35.77,89100.0,35.55,35.78,35.54,35.77,89100.0
2009-08-14 14:30:00,35.77,35.83,35.73,35.8,77400.0,35.77,35.83,35.73,35.8,77400.0
2009-08-14 15:00:00,35.81,35.9,35.69,35.69,125400.0,35.81,35.9,35.69,35.69,125400.0
2009-08-14 15:30:00,35.72,35.89,35.69,35.86,143700.0,35.72,35.89,35.69,35.86,143700.0
2009-08-17 09:30:00,35.41,35.49,34.8,35.13,134300.0,35.41,35.49,34.8,35.13,134300.0
2009-08-17 10:00:00,35.12,35.12,34.91,34.93,49000.0,35.12,35.12,34.91,34.93,49000.0
2009-08-17 10:30:00,34.92,34.94,34.22,34.25,172800.0,34.92,34.94,34.22,34.25,172800.0
2009-08-17 11:00:00,34.25,34.35,34.16,34.29,133700.0,34.25,34.35,34.16,34.29,133700.0
2009-08-17 11:30:00,34.3,34.46,34.2,34.45,117700.0,34.3,34.46,34.2,34.45,117700.0
2009-08-17 12:00:00,34.46,34.6,34.41,34.55,117700.0,34.46,34.6,34.41,34.55,117700.0
2009-08-17 12:30:00,34.55,34.75,34.55,34.59,62400.0,34.55,34.75,34.55,34.59,62400.0
2009-08-17 13:00:00,34.59,34.66,34.48,34.64,57800.0,34.59,34.66,34.48,34.64,57800.0
2009-08-17 13:30:00,34.65,34.68,34.55,34.68,25300.0,34.65,34.68,34.55,34.68,25300.0
2009-08-17 14:00:00,34.67,34.67,34.58,34.66,35700.0,34.67,34.67,34.58,34.66,35700.0
2009-08-17 14:30:00,34.68,34.75,34.46,34.58,109500.0,34.68,34.75,34.46,34.58,109500.0
2009-08-17 15:00:00,34.6,34.62,34.38,34.44,82600.0,34.6,34.62,34.38,34.44,82600.0
2009-08-17 15:30:00,34.44,34.55,34.39,34.4,261400.0,34.44,34.55,34.39,34.4,261400.0
2009-08-18 09:30:00,34.51,34.79,34.09,34.16,193600.0,34.51,34.79,34.09,34.16,193600.0
2009-08-18 10:00:00,34.16,34.43,34.14,34.41,165100.0,34.16,34.43,34.14,34.41,165100.0
2009-08-18 10:30:00,34.41,34.6,34.39,34.46,83700.0,34.41,34.6,34.39,34.46,83700.0
2009-08-18 11:00:00,34.46,34.67,34.46,34.64,51800.0,34.46,34.67,34.46,34.64,51800.0
2009-08-18 11:30:00,34.65,34.76,34.57,34.59,39000.0,34.65,34.76,34.57,34.59,39000.0
2009-08-18 12:00:00,34.6,34.89,34.59,34.86,51500.0,34.6,34.89,34.59,34.86,51500.0
2009-08-18 12:30:00,34.86,34.97,34.75,34.84,66800.0,34.86,34.97,34.75,34.84,66800.0
2009-08-18 13:00:00,34.85,34.96,34.81,34.81,39300.0,34.85,34.96,34.81,34.81,39300.0
2009-08-18 13:30:00,34.81,34.92,34.7,34.92,39300.0,34.81,34.92,34.7,34.92,39300.0
2009-08-18 14:00:00,34.92,34.96,34.83,34.84,41900.0,34.92,34.96,34.83,34.84,41900.0
2009-08-18 14:30:00,34.85,34.95,34.81,34.89,48700.0,34.85,34.95,34.81,34.89,48700.0
2009-08-18 15:00:00,34.88,34.92,34.81,34.91,40200.0,34.88,34.92,34.81,34.91,40200.0
2009-08-18 15:30:00,34.91,35.0,34.85,34.93,131300.0,34.91,35.0,34.85,34.93,131300.0
2009-08-19 09:30:00,34.55,34.83,34.32,34.68,94600.0,34.55,34.83,34.32,34.68,94600.0
2009-08-19 10:00:00,34.68,35.0,34.68,34.86,49100.0,34.68,35.0,34.68,34.86,49100.0
2009-08-19 10:30:00,34.85,34.97,34.85,34.96,68300.0,34.85,34.97,34.85,34.96,68300.0
2009-08-19 11:00:00,34.95,34.98,34.82,34.83,55000.0,34.95,34.98,34.82,34.83,55000.0
2009-08-19 11:30:00,34.83,34.85,34.63,34.79,117300.0,34.83,34.85,34.63,34.79,117300.0
2009-08-19 12:00:00,34.8,34.94,34.8,34.94,57500.0,34.8,34.94,34.8,34.94,57500.0
2009-08-19 12:30:00,34.94,35.15,34.89,35.13,48700.0,34.94,35.15,34.89,35.13,48700.0
2009-08-19 13:00:00,35.13,35.19,35.07,35.09,25900.0,35.13,35.19,35.07,35.09,25900.0
2009-08-19 13:30:00,35.1,35.2,35.08,35.2,32000.0,35.1,35.2,35.08,35.2,32000.0
2009-08-19 14:00:00,35.19,35.26,35.1,35.22,57300.0,35.19,35.26,35.1,35.22,57300.0
2009-08-19 14:30:00,35.22,35.22,35.05,35.13,58800.0,35.22,35.22,35.05,35.13,58800.0
2009-08-19 15:00:00,35.13,35.13,34.95,35.04,87500.0,35.13,35.13,34.95,35.04,87500.0
2009-08-19 15:30:00,35.04,35.14,35.01,35.09,133900.0,35.04,35.14,35.01,35.09,133900.0
2009-08-20 09:30:00,35.15,35.57,34.89,35.48,81700.0,35.15,35.57,34.89,35.48,81700.0
2009-08-20 10:00:00,35.48,35.55,35.32,35.42,37900.0,35.48,35.55,35.32,35.42,37900.0
2009-08-20 10:30:00,35.41,35.57,35.38,35.4,31600.0,35.41,35.57,35.38,35.4,31600.0
2009-08-20 11:00:00,35.4,35.46,35.33,35.39,73200.0,35.4,35.46,35.33,35.39,73200.0
2009-08-20 11:30:00,35.4,35.41,35.28,35.36,30800.0,35.4,35.41,35.28,35.36,30800.0
2009-08-20 12:00:00,35.37,35.44,35.33,35.34,25700.0,35.37,35.44,35.33,35.34,25700.0
2009-08-20 12:30:00,35.34,35.5,35.34,35.46,33900.0,35.34,35.5,35.34,35.46,33900.0
2009-08-20 13:00:00,35.48,35.49,35.39,35.47,20600.0,35.48,35.49,35.39,35.47,20600.0
2009-08-20 13:30:00,35.44,35.56,35.44,35.55,29300.0,35.44,35.56,35.44,35.55,29300.0
2009-08-20 14:00:00,35.56,35.58,35.48,35.49,28500.0,35.56,35.58,35.48,35.49,28500.0
2009-08-20 14:30:00,35.49,35.51,35.44,35.5,55000.0,35.49,35.51,35.44,35.5,55000.0
2009-08-20 15:00:00,35.5,35.59,35.49,35.57,38200.0,35.5,35.59,35.49,35.57,38200.0
2009-08-20 15:30:00,35.57,35.64,35.53,35.57,134500.0,35.57,35.64,35.53,35.57,134500.0
2009-08-21 09:30:00,35.83,36.08,35.52,35.63,95000.0,35.83,36.08,35.52,35.63,95000.0
2009-08-21 10:00:00,35.65,36.02,35.59,35.59,74700.0,35.65,36.02,35.59,35.59,74700.0
2009-08-21 10:30:00,35.56,35.57,34.87,34.95,371100.0,35.56,35.57,34.87,34.95,371100.0
2009-08-21 11:00:00,34.94,34.94,34.42,34.89,405100.0,34.94,34.94,34.42,34.89,405100.0
2009-08-21 11:30:00,34.89,34.96,34.7,34.84,233200.0,34.89,34.96,34.7,34.84,233200.0
2009-08-21 12:00:00,34.84,34.89,34.71,34.73,167700.0,34.84,34.89,34.71,34.73,167700.0
2009-08-21 12:30:00,34.74,34.91,34.68,34.89,164300.0,34.74,34.91,34.68,34.89,164300.0
2009-08-21 13:00:00,34.9,34.93,34.82,34.84,85200.0,34.9,34.93,34.82,34.84,85200.0
2009-08-21 13:30:00,34.82,34.86,34.65,34.67,72700.0,34.82,34.86,34.65,34.67,72700.0
2009-08-21 14:00:00,34.67,34.87,34.66,34.87,124200.0,34.67,34.87,34.66,34.87,124200.0
2009-08-21 14:30:00,34.86,34.95,34.86,34.94,113800.0,34.86,34.95,34.86,34.94,113800.0
2009-08-21 15:00:00,34.95,35.1,34.95,35.08,164400.0,34.95,35.1,34.95,35.08,164400.0
2009-08-21 15:30:00,35.07,35.08,34.87,35.01,548500.0,35.07,35.08,34.87,35.01,548500.0
2009-08-24 09:30:00,34.81,35.08,34.4,34.42,250700.0,34.81,35.08,34.4,34.42,250700.0
2009-08-24 10:00:00,34.42,34.79,34.11,34.15,338700.0,34.42,34.79,34.11,34.15,338700.0
2009-08-24 10:30:00,34.16,34.26,33.89,34.13,361400.0,34.16,34.26,33.89,34.13,361400.0
2009-08-24 11:00:00,34.12,34.27,34.08,34.2,170400.0,34.12,34.27,34.08,34.2,170400.0
2009-08-24 11:30:00,34.21,34.22,33.74,33.74,102900.0,34.21,34.22,33.74,33.74,102900.0
2009-08-24 12:00:00,33.75,33.87,33.71,33.72,131900.0,33.75,33.87,33.71,33.72,131900.0
2009-08-24 12:30:00,33.72,33.99,33.7,33.89,191700.0,33.72,33.99,33.7,33.89,191700.0
2009-08-24 13:00:00,33.9,33.91,33.75,33.8,154400.0,33.9,33.91,33.75,33.8,154400.0
2009-08-24 13:30:00,33.8,34.0,33.79,33.95,208800.0,33.8,34.0,33.79,33.95,208800.0
2009-08-24 14:00:00,33.95,34.1,33.84,34.07,224000.0,33.95,34.1,33.84,34.07,224000.0
2009-08-24 14:30:00,34.07,34.21,34.04,34.16,167200.0,34.07,34.21,34.04,34.16,167200.0
2009-08-24 15:00:00,34.17,34.22,34.08,34.21,185500.0,34.17,34.22,34.08,34.21,185500.0
2009-08-24 15:30:00,34.2,34.29,34.13,34.21,353600.0,34.2,34.29,34.13,34.21,353600.0
2009-08-25 09:30:00,34.17,34.4,33.72,33.94,160400.0,34.17,34.4,33.72,33.94,160400.0
2009-08-25 10:00:00,33.93,34.23,33.93,34.08,263300.0,33.93,34.23,33.93,34.08,263300.0
2009-08-25 10:30:00,34.07,34.31,34.04,34.12,107800.0,34.07,34.31,34.04,34.12,107800.0
2009-08-25 11:00:00,34.13,34.18,34.09,34.11,57100.0,34.13,34.18,34.09,34.11,57100.0
2009-08-25 11:30:00,34.12,34.33,34.1,34.33,162100.0,34.12,34.33,34.1,34.33,162100.0
2009-08-25 12:00:00,34.32,34.58,34.32,34.58,71900.0,34.32,34.58,34.32,34.58,71900.0
2009-08-25 12:30:00,34.58,34.66,34.54,34.56,77300.0,34.58,34.66,34.54,34.56,77300.0
2009-08-25 13:00:00,34.56,34.63,34.42,34.44,84500.0,34.56,34.63,34.42,34.44,84500.0
2009-08-25 13:30:00,34.44,34.5,34.31,34.34,67500.0,34.44,34.5,34.31,34.34,67500.0
2009-08-25 14:00:00,34.32,34.47,34.29,34.38,97400.0,34.32,34.47,34.29,34.38,97400.0
2009-08-25 14:30:00,34.39,34.39,34.27,34.29,115600.0,34.39,34.39,34.27,34.29,115600.0
2009-08-25 15:00:00,34.29,34.35,34.24,34.25,158700.0,34.29,34.35,34.24,34.25,158700.0
2009-08-25 15:30:00,34.24,34.28,34.1,34.23,344200.0,34.24,34.28,34.1,34.23,344200.0
2009-08-26 09:30:00,34.05,34.64,34.04,34.64,98100.0,34.05,34.64,34.04,34.64,98100.0
2009-08-26 10:00:00,34.64,34.97,34.53,34.88,124100.0,34.64,34.97,34.53,34.88,124100.0
2009-08-26 10:30:00,34.88,34.92,34.71,34.77,80600.0,34.88,34.92,34.71,34.77,80600.0
2009-08-26 11:00:00,34.76,34.76,34.46,34.48,46200.0,34.76,34.76,34.46,34.48,46200.0
2009-08-26 11:30:00,34.46,34.49,34.37,34.38,69300.0,34.46,34.49,34.37,34.38,69300.0
2009-08-26 12:00:00,34.36,34.36,34.26,34.26,39100.0,34.36,34.36,34.26,34.26,39100.0
2009-08-26 12:30:00,34.26,34.3,34.22,34.24,64100.0,34.26,34.3,34.22,34.24,64100.0
2009-08-26 13:00:00,34.23,34.27,34.11,34.27,44500.0,34.23,34.27,34.11,34.27,44500.0
2009-08-26 13:30:00,34.27,34.38,34.26,34.38,39900.0,34.27,34.38,34.26,34.38,39900.0
2009-08-26 14:00:00,34.42,34.42,34.25,34.29,86000.0,34.42,34.42,34.25,34.29,86000.0
2009-08-26 14:30:00,34.28,34.32,34.15,34.18,62200.0,34.28,34.32,34.15,34.18,62200.0
2009-08-26 15:00:00,34.17,34.24,34.04,34.05,165300.0,34.17,34.24,34.04,34.05,165300.0
2009-08-26 15:30:00,34.05,34.1,33.97,34.06,265300.0,34.05,34.1,33.97,34.06,265300.0
2009-08-27 09:30:00,34.03,34.09,33.55,33.61,103800.0,34.03,34.09,33.55,33.61,103800.0
2009-08-27 10:00:00,33.6,33.79,33.43,33.74,75000.0,33.6,33.79,33.43,33.74,75000.0
2009-08-27 10:30:00,33.75,33.78,33.63,33.71,46300.0,33.75,33.78,33.63,33.71,46300.0
2009-08-27 11:00:00,33.71,33.83,33.68,33.81,51100.0,33.71,33.83,33.68,33.81,51100.0
2009-08-27 11:30:00,33.81,33.95,33.74,33.95,60900.0,33.81,33.95,33.74,33.95,60900.0
2009-08-27 12:00:00,33.96,34.04,33.9,34.03,51100.0,33.96,34.04,33.9,34.03,51100.0
2009-08-27 12:30:00,34.04,34.04,33.94,33.98,68200.0,34.04,34.04,33.94,33.98,68200.0
2009-08-27 13:00:00,33.97,33.98,33.88,33.91,55900.0,33.97,33.98,33.88,33.91,55900.0
2009-08-27 13:30:00,33.91,34.14,33.9,34.11,104300.0,33.91,34.14,33.9,34.11,104300.0
2009-08-27 14:00:00,34.11,34.4,34.11,34.36,94500.0,34.11,34.4,34.11,34.36,94500.0
2009-08-27 14:30:00,34.35,34.47,34.32,34.39,112700.0,34.35,34.47,34.32,34.39,112700.0
2009-08-27 15:00:00,34.39,34.4,34.23,34.29,127400.0,34.39,34.4,34.23,34.29,127400.0
2009-08-27 15:30:00,34.3,34.55,34.28,34.46,287400.0,34.3,34.55,34.28,34.46,287400.0
2009-08-28 09:30:00,34.56,35.35,34.56,34.99,173300.0,34.56,35.35,34.56,34.99,173300.0
2009-08-28 10:00:00,35.0,35.05,34.82,34.95,172100.0,35.0,35.05,34.82,34.95,172100.0
2009-08-28 10:30:00,34.95,35.05,34.93,35.01,134100.0,34.95,35.05,34.93,35.01,134100.0
2009-08-28 11:00:00,35.0,35.29,34.98,35.1,152000.0,35.0,35.29,34.98,35.1,152000.0
2009-08-28 11:30:00,35.11,35.34,35.0,35.05,123400.0,35.11,35.34,35.0,35.05,123400.0
2009-08-28 12:00:00,35.04,35.07,34.9,35.0,115900.0,35.04,35.07,34.9,35.0,115900.0
2009-08-28 12:30:00,35.0,35.0,34.76,34.8,93100.0,35.0,35.0,34.76,34.8,93100.0
2009-08-28 13:00:00,34.8,34.96,34.8,34.93,19200.0,34.8,34.96,34.8,34.93,19200.0
2009-08-28 13:30:00,34.94,35.08,34.94,35.01,88300.0,34.94,35.08,34.94,35.01,88300.0
2009-08-28 14:00:00,35.01,35.01,34.95,35.0,36200.0,35.01,35.01,34.95,35.0,36200.0
2009-08-28 14:30:00,35.0,35.13,34.98,35.08,49300.0,35.0,35.13,34.98,35.08,49300.0
2009-08-28 15:00:00,35.08,35.23,35.07,35.22,116400.0,35.08,35.23,35.07,35.22,116400.0
2009-08-28 15:30:00,35.23,35.34,34.95,35.14,366400.0,35.23,35.34,34.95,35.14,366400.0
2009-08-31 09:30:00,35.0,35.0,34.35,34.49,106300.0,35.0,35.0,34.35,34.49,106300.0
2009-08-31 10:00:00,34.5,34.5,34.27,34.45,117400.0,34.5,34.5,34.27,34.45,117400.0
2009-08-31 10:30:00,34.44,34.82,34.3,34.55,82300.0,34.44,34.82,34.3,34.55,82300.0
2009-08-31 11:00:00,34.58,34.6,34.48,34.5,94200.0,34.58,34.6,34.48,34.5,94200.0
2009-08-31 11:30:00,34.51,34.57,34.44,34.47,34800.0,34.51,34.57,34.44,34.47,34800.0
2009-08-31 12:00:00,34.46,34.56,34.46,34.47,39100.0,34.46,34.56,34.46,34.47,39100.0
2009-08-31 12:30:00,34.48,34.48,34.35,34.35,37900.0,34.48,34.48,34.35,34.35,37900.0
2009-08-31 13:00:00,34.35,34.44,34.35,34.36,36400.0,34.35,34.44,34.35,34.36,36400.0
2009-08-31 13:30:00,34.36,34.56,34.35,34.56,122400.0,34.36,34.56,34.35,34.56,122400.0
2009-08-31 14:00:00,34.56,34.58,34.46,34.49,85900.0,34.56,34.58,34.46,34.49,85900.0
2009-08-31 14:30:00,34.49,34.6,34.48,34.53,89600.0,34.49,34.6,34.48,34.53,89600.0
2009-08-31 15:00:00,34.53,34.6,34.52,34.52,115300.0,34.53,34.6,34.52,34.52,115300.0
2009-08-31 15:30:00,34.52,34.6,34.47,34.5,272100.0,34.52,34.6,34.47,34.5,272100.0
2009-09-01 09:30:00,34.78,34.94,34.27,34.79,98400.0,34.78,34.94,34.27,34.79,98400.0
2009-09-01 10:00:00,34.8,35.07,34.67,35.04,116300.0,34.8,35.07,34.67,35.04,116300.0
2009-09-01 10:30:00,35.05,35.2,34.96,34.97,75000.0,35.05,35.2,34.96,34.97,75000.0
2009-09-01 11:00:00,34.97,34.97,34.3,34.32,113200.0,34.97,34.97,34.3,34.32,113200.0
2009-09-01 11:30:00,34.3,34.32,33.9,33.9,107700.0,34.3,34.32,33.9,33.9,107700.0
2009-09-01 12:00:00,33.89,34.2,33.87,34.06,77600.0,33.89,34.2,33.87,34.06,77600.0
2009-09-01 12:30:00,34.04,34.1,33.92,33.98,40400.0,34.04,34.1,33.92,33.98,40400.0
2009-09-01 13:00:00,33.99,34.09,33.82,34.05,72100.0,33.99,34.09,33.82,34.05,72100.0
2009-09-01 13:30:00,34.05,34.15,33.87,34.12,76500.0,34.05,34.15,33.87,34.12,76500.0
2009-09-01 14:00:00,34.13,34.13,33.87,33.98,135300.0,34.13,34.13,33.87,33.98,135300.0
2009-09-01 14:30:00,33.97,34.09,33.86,33.89,72300.0,33.97,34.09,33.86,33.89,72300.0
2009-09-01 15:00:00,33.91,34.09,33.91,33.98,70200.0,33.91,34.09,33.91,33.98,70200.0
2009-09-01 15:30:00,33.99,34.06,33.88,33.92,225700.0,33.99,34.06,33.88,33.92,225700.0
2009-09-02 09:30:00,33.88,34.82,33.61,34.73,294800.0,33.88,34.82,33.61,34.73,294800.0
2009-09-02 10:00:00,34.72,35.1,34.7,34.98,578900.0,34.72,35.1,34.7,34.98,578900.0
2009-09-02 10:30:00,34.98,35.31,34.65,35.24,329400.0,34.98,35.31,34.65,35.24,329400.0
2009-09-02 11:00:00,35.26,35.28,35.08,35.18,154700.0,35.26,35.28,35.08,35.18,154700.0
2009-09-02 11:30:00,35.19,35.21,35.01,35.06,94300.0,35.19,35.21,35.01,35.06,94300.0
2009-09-02 12:00:00,35.05,35.28,35.0,35.11,226100.0,35.05,35.28,35.0,35.11,226100.0
2009-09-02 12:30:00,35.12,35.2,35.08,35.12,37300.0,35.12,35.2,35.08,35.12,37300.0
2009-09-02 13:00:00,35.11,35.11,35.04,35.04,116300.0,35.11,35.11,35.04,35.04,116300.0
2009-09-02 13:30:00,35.04,35.12,34.98,35.0,154800.0,35.04,35.12,34.98,35.0,154800.0
2009-09-02 14:00:00,35.01,35.26,35.0,35.23,189600.0,35.01,35.26,35.0,35.23,189600.0
2009-09-02 14:30:00,35.24,35.35,35.24,35.32,136100.0,35.24,35.35,35.24,35.32,136100.0
2009-09-02 15:00:00,35.31,35.46,35.3,35.4,164100.0,35.31,35.46,35.3,35.4,164100.0
2009-09-02 15:30:00,35.39,35.48,35.34,35.47,467400.0,35.39,35.48,35.34,35.47,467400.0
2009-09-03 09:30:00,35.8,36.7,35.68,36.25,533200.0,35.8,36.7,35.68,36.25,533200.0
2009-09-03 10:00:00,36.24,36.41,36.0,36.2,197000.0,36.24,36.41,36.0,36.2,197000.0
2009-09-03 10:30:00,36.2,36.33,36.15,36.19,93400.0,36.2,36.33,36.15,36.19,93400.0
2009-09-03 11:00:00,36.2,36.61,36.1,36.52,170100.0,36.2,36.61,36.1,36.52,170100.0
2009-09-03 11:30:00,36.53,36.82,36.48,36.59,115600.0,36.53,36.82,36.48,36.59,115600.0
2009-09-03 12:00:00,36.6,36.71,36.55,36.71,105500.0,36.6,36.71,36.55,36.71,105500.0
2009-09-03 12:30:00,36.7,36.78,36.69,36.75,55800.0,36.7,36.78,36.69,36.75,55800.0
2009-09-03 13:00:00,36.75,37.0,36.75,36.89,180500.0,36.75,37.0,36.75,36.89,180500.0
2009-09-03 13:30:00,36.89,36.95,36.87,36.92,97000.0,36.89,36.95,36.87,36.92,97000.0
2009-09-03 14:00:00,36.92,36.97,36.85,36.89,119700.0,36.92,36.97,36.85,36.89,119700.0
2009-09-03 14:30:00,36.88,36.89,36.75,36.87,110200.0,36.88,36.89,36.75,36.87,110200.0
2009-09-03 15:00:00,36.86,37.02,36.84,36.85,146800.0,36.86,37.02,36.84,36.85,146800.0
2009-09-03 15:30:00,36.86,37.13,36.85,37.08,378900.0,36.86,37.13,36.85,37.08,378900.0
2009-09-04 09:30:00,36.93,37.74,36.85,37.2,219400.0,36.93,37.74,36.85,37.2,219400.0
2009-09-04 10:00:00,37.19,37.29,37.1,37.1,99300.0,37.19,37.29,37.1,37.1,99300.0
2009-09-04 10:30:00,37.11,37.26,37.08,37.13,48800.0,37.11,37.26,37.08,37.13,48800.0
2009-09-04 11:00:00,37.13,37.13,36.94,36.96,45600.0,37.13,37.13,36.94,36.96,45600.0
2009-09-04 11:30:00,36.97,37.24,36.95,37.23,54900.0,36.97,37.24,36.95,37.23,54900.0
2009-09-04 12:00:00,37.24,37.55,37.24,37.42,79500.0,37.24,37.55,37.24,37.42,79500.0
2009-09-04 12:30:00,37.43,37.5,37.33,37.42,48100.0,37.43,37.5,37.33,37.42,48100.0
2009-09-04 13:00:00,37.44,37.48,37.36,37.44,43900.0,37.44,37.48,37.36,37.44,43900.0
2009-09-04 13:30:00,37.45,37.5,37.25,37.27,63100.0,37.45,37.5,37.25,37.27,63100.0
2009-09-04 14:00:00,37.27,37.3,37.13,37.13,67600.0,37.27,37.3,37.13,37.13,67600.0
2009-09-04 14:30:00,37.13,37.22,37.1,37.19,102800.0,37.13,37.22,37.1,37.19,102800.0
2009-09-04 15:00:00,37.19,37.24,37.14,37.21,66200.0,37.19,37.24,37.14,37.21,66200.0
2009-09-04 15:30:00,37.21,37.33,37.18,37.32,179300.0,37.21,37.33,37.18,37.32,179300.0
2009-09-08 09:30:00,37.51,37.91,37.51,37.75,130800.0,37.51,37.91,37.51,37.75,130800.0
2009-09-08 10:00:00,37.75,37.93,37.63,37.79,93700.0,37.75,37.93,37.63,37.79,93700.0
2009-09-08 10:30:00,37.79,37.86,37.73,37.76,45700.0,37.79,37.86,37.73,37.76,45700.0
2009-09-08 11:00:00,37.76,37.82,37.51,37.56,44600.0,37.76,37.82,37.51,37.56,44600.0
2009-09-08 11:30:00,37.54,37.54,37.38,37.48,50400.0,37.54,37.54,37.38,37.48,50400.0
2009-09-08 12:00:00,37.52,37.56,37.38,37.5,45100.0,37.52,37.56,37.38,37.5,45100.0
2009-09-08 12:30:00,37.51,37.51,37.39,37.39,31200.0,37.51,37.51,37.39,37.39,31200.0
2009-09-08 13:00:00,37.4,37.4,37.18,37.22,86700.0,37.4,37.4,37.18,37.22,86700.0
2009-09-08 13:30:00,37.22,37.24,37.07,37.08,83400.0,37.22,37.24,37.07,37.08,83400.0
2009-09-08 14:00:00,37.08,37.29,37.04,37.29,113400.0,37.08,37.29,37.04,37.29,113400.0
2009-09-08 14:30:00,37.28,37.38,37.18,37.32,44800.0,37.28,37.38,37.18,37.32,44800.0
2009-09-08 15:00:00,37.31,37.34,37.25,37.29,79600.0,37.31,37.34,37.25,37.29,79600.0
2009-09-08 15:30:00,37.3,37.48,37.3,37.48,175200.0,37.3,37.48,37.3,37.48,175200.0
2009-09-09 09:30:00,38.2,38.51,38.08,38.47,424600.0,38.2,38.51,38.08,38.47,424600.0
2009-09-09 10:00:00,38.46,39.0,38.43,38.8,306500.0,38.46,39.0,38.43,38.8,306500.0
2009-09-09 10:30:00,38.8,38.97,38.67,38.86,105100.0,38.8,38.97,38.67,38.86,105100.0
2009-09-09 11:00:00,38.86,39.29,38.85,39.07,174100.0,38.86,39.29,38.85,39.07,174100.0
2009-09-09 11:30:00,39.07,39.17,38.94,39.05,175800.0,39.07,39.17,38.94,39.05,175800.0
2009-09-09 12:00:00,39.04,39.05,38.94,38.98,63900.0,39.04,39.05,38.94,38.98,63900.0
2009-09-09 12:30:00,38.98,38.99,38.82,38.9,70100.0,38.98,38.99,38.82,38.9,70100.0
2009-09-09 13:00:00,38.9,38.91,38.71,38.76,72200.0,38.9,38.91,38.71,38.76,72200.0
2009-09-09 13:30:00,38.77,38.79,38.54,38.58,139200.0,38.77,38.79,38.54,38.58,139200.0
2009-09-09 14:00:00,38.58,38.74,38.35,38.53,145800.0,38.58,38.74,38.35,38.53,145800.0
2009-09-09 14:30:00,38.54,38.63,38.46,38.6,95900.0,38.54,38.63,38.46,38.6,95900.0
2009-09-09 15:00:00,38.6,38.85,38.59,38.85,137600.0,38.6,38.85,38.59,38.85,137600.0
2009-09-09 15:30:00,38.85,38.96,38.79,38.86,236200.0,38.85,38.96,38.79,38.86,236200.0
2009-09-10 09:30:00,38.92,39.23,38.58,39.2,101900.0,38.92,39.23,38.58,39.2,101900.0
2009-09-10 10:00:00,39.21,39.56,39.2,39.2,204900.0,39.21,39.56,39.2,39.2,204900.0
2009-09-10 10:30:00,39.21,39.67,39.15,39.61,100000.0,39.21,39.67,39.15,39.61,100000.0
2009-09-10 11:00:00,39.62,39.76,39.43,39.47,85600.0,39.62,39.76,39.43,39.47,85600.0
2009-09-10 11:30:00,39.48,39.55,39.43,39.5,73300.0,39.48,39.55,39.43,39.5,73300.0
2009-09-10 12:00:00,39.49,39.5,39.26,39.28,51700.0,39.49,39.5,39.26,39.28,51700.0
2009-09-10 12:30:00,39.29,39.4,39.25,39.27,41900.0,39.29,39.4,39.25,39.27,41900.0
2009-09-10 13:00:00,39.27,39.4,39.26,39.35,90700.0,39.27,39.4,39.26,39.35,90700.0
2009-09-10 13:30:00,39.33,39.44,39.33,39.4,60100.0,39.33,39.44,39.33,39.4,60100.0
2009-09-10 14:00:00,39.4,39.47,39.39,39.46,40700.0,39.4,39.47,39.39,39.46,40700.0
2009-09-10 14:30:00,39.45,39.47,39.34,39.36,51900.0,39.45,39.47,39.34,39.36,51900.0
2009-09-10 15:00:00,39.37,39.37,39.24,39.34,74200.0,39.37,39.37,39.24,39.34,74200.0
2009-09-10 15:30:00,39.35,39.46,39.31,39.42,166300.0,39.35,39.46,39.31,39.42,166300.0
2009-09-11 09:30:00,39.31,39.45,39.15,39.3,44200.0,39.31,39.45,39.15,39.3,44200.0
2009-09-11 10:00:00,39.3,39.39,38.96,39.22,44100.0,39.3,39.39,38.96,39.22,44100.0
2009-09-11 10:30:00,39.23,39.41,39.23,39.24,25700.0,39.23,39.41,39.23,39.24,25700.0
2009-09-11 11:00:00,39.26,39.39,39.23,39.24,19000.0,39.26,39.39,39.23,39.24,19000.0
2009-09-11 11:30:00,39.24,39.27,39.08,39.23,36800.0,39.24,39.27,39.08,39.23,36800.0
2009-09-11 12:00:00,39.24,39.26,38.93,38.94,31900.0,39.24,39.26,38.93,38.94,31900.0
2009-09-11 12:30:00,38.95,39.05,38.9,39.01,81300.0,38.95,39.05,38.9,39.01,81300.0
2009-09-11 13:00:00,39.01,39.09,38.96,38.96,65600.0,39.01,39.09,38.96,38.96,65600.0
2009-09-11 13:30:00,38.97,39.05,38.93,38.93,37100.0,38.97,39.05,38.93,38.93,37100.0
2009-09-11 14:00:00,38.95,39.09,38.93,39.01,57800.0,38.95,39.09,38.93,39.01,57800.0
2009-09-11 14:30:00,39.01,39.09,38.97,39.01,66700.0,39.01,39.09,38.97,39.01,66700.0
2009-09-11 15:00:00,39.01,39.05,38.96,39.04,75400.0,39.01,39.05,38.96,39.04,75400.0
2009-09-11 15:30:00,39.04,39.09,38.91,38.97,250400.0,39.04,39.09,38.91,38.97,250400.0
2009-09-14 09:30:00,38.7,39.19,38.52,39.19,58500.0,38.7,39.19,38.52,39.19,58500.0
2009-09-14 10:00:00,39.17,39.22,39.02,39.08,57500.0,39.17,39.22,39.02,39.08,57500.0
2009-09-14 10:30:00,39.07,39.17,39.06,39.11,32700.0,39.07,39.17,39.06,39.11,32700.0
2009-09-14 11:00:00,39.11,39.19,39.1,39.15,25800.0,39.11,39.19,39.1,39.15,25800.0
2009-09-14 11:30:00,39.15,39.16,39.1,39.15,11800.0,39.15,39.16,39.1,39.15,11800.0
2009-09-14 12:00:00,39.18,39.19,39.06,39.13,27400.0,39.18,39.19,39.06,39.13,27400.0
2009-09-14 12:30:00,39.12,39.17,39.1,39.14,12100.0,39.12,39.17,39.1,39.14,12100.0
2009-09-14 13:00:00,39.14,39.15,38.96,38.99,25400.0,39.14,39.15,38.96,38.99,25400.0
2009-09-14 13:30:00,38.98,39.0,38.94,38.99,32600.0,38.98,39.0,38.94,38.99,32600.0
2009-09-14 14:00:00,38.99,39.0,38.84,38.96,99500.0,38.99,39.0,38.84,38.96,99500.0
2009-09-14 14:30:00,38.96,39.0,38.95,38.99,41800.0,38.96,39.0,38.95,38.99,41800.0
2009-09-14 15:00:00,38.99,39.0,38.95,38.97,37300.0,38.99,39.0,38.95,38.97,37300.0
2009-09-14 15:30:00,38.96,39.06,38.96,39.04,108800.0,38.96,39.06,38.96,39.04,108800.0
2009-09-15 09:30:00,38.88,39.27,38.58,38.94,79600.0,38.88,39.27,38.58,38.94,79600.0
2009-09-15 10:00:00,38.96,39.09,38.79,38.94,59900.0,38.96,39.09,38.79,38.94,59900.0
2009-09-15 10:30:00,38.95,38.99,38.68,38.79,138600.0,38.95,38.99,38.68,38.79,138600.0
2009-09-15 11:00:00,38.79,38.82,38.72,38.77,63600.0,38.79,38.82,38.72,38.77,63600.0
2009-09-15 11:30:00,38.76,38.91,38.76,38.8,57000.0,38.76,38.91,38.76,38.8,57000.0
2009-09-15 12:00:00,38.77,38.9,38.67,38.81,118700.0,38.77,38.9,38.67,38.81,118700.0
2009-09-15 12:30:00,38.8,38.88,38.78,38.87,32400.0,38.8,38.88,38.78,38.87,32400.0
2009-09-15 13:00:00,38.89,38.91,38.84,38.88,75300.0,38.89,38.91,38.84,38.88,75300.0
2009-09-15 13:30:00,38.88,39.04,38.88,39.02,32400.0,38.88,39.04,38.88,39.02,32400.0
2009-09-15 14:00:00,39.02,39.05,38.95,39.03,43600.0,39.02,39.05,38.95,39.03,43600.0
2009-09-15 14:30:00,39.03,39.05,38.95,38.98,122300.0,39.03,39.05,38.95,38.98,122300.0
2009-09-15 15:00:00,38.98,39.05,38.94,39.05,53100.0,38.98,39.05,38.94,39.05,53100.0
2009-09-15 15:30:00,39.05,39.08,38.93,39.06,150400.0,39.05,39.08,38.93,39.06,150400.0
2009-09-16 09:30:00,39.07,39.27,38.6,38.78,153300.0,39.07,39.27,38.6,38.78,153300.0
2009-09-16 10:00:00,38.8,38.82,38.64,38.75,62500.0,38.8,38.82,38.64,38.75,62500.0
2009-09-16 10:30:00,38.77,38.85,38.7,38.75,60900.0,38.77,38.85,38.7,38.75,60900.0
2009-09-16 11:00:00,38.77,38.81,38.7,38.71,46600.0,38.77,38.81,38.7,38.71,46600.0
2009-09-16 11:30:00,38.72,38.8,38.7,38.77,33200.0,38.72,38.8,38.7,38.77,33200.0
2009-09-16 12:00:00,38.79,38.9,38.77,38.84,57100.0,38.79,38.9,38.77,38.84,57100.0
2009-09-16 12:30:00,38.85,38.85,38.72,38.75,46900.0,38.85,38.85,38.72,38.75,46900.0
2009-09-16 13:00:00,38.76,38.83,38.75,38.79,38100.0,38.76,38.83,38.75,38.79,38100.0
2009-09-16 13:30:00,38.78,38.81,38.65,38.75,56700.0,38.78,38.81,38.65,38.75,56700.0
2009-09-16 14:00:00,38.75,38.84,38.7,38.71,37800.0,38.75,38.84,38.7,38.71,37800.0
2009-09-16 14:30:00,38.74,38.8,38.7,38.71,38600.0,38.74,38.8,38.7,38.71,38600.0
2009-09-16 15:00:00,38.7,38.8,38.7,38.76,51600.0,38.7,38.8,38.7,38.76,51600.0
2009-09-16 15:30:00,38.77,38.81,38.7,38.74,202200.0,38.77,38.81,38.7,38.74,202200.0
2009-09-17 09:30:00,38.62,38.97,38.39,38.94,144900.0,38.62,38.97,38.39,38.94,144900.0
2009-09-17 10:00:00,38.95,38.95,38.61,38.73,64800.0,38.95,38.95,38.61,38.73,64800.0
2009-09-17 10:30:00,38.72,38.97,38.72,38.94,65800.0,38.72,38.97,38.72,38.94,65800.0
2009-09-17 11:00:00,38.94,38.97,38.81,38.86,33900.0,38.94,38.97,38.81,38.86,33900.0
2009-09-17 11:30:00,38.84,38.9,38.75,38.79,47600.0,38.84,38.9,38.75,38.79,47600.0
2009-09-17 12:00:00,38.77,38.83,38.63,38.83,18300.0,38.77,38.83,38.63,38.83,18300.0
2009-09-17 12:30:00,38.81,38.85,38.71,38.75,38600.0,38.81,38.85,38.71,38.75,38600.0
2009-09-17 13:00:00,38.74,38.89,38.56,38.68,84600.0,38.74,38.89,38.56,38.68,84600.0
2009-09-17 13:30:00,38.69,38.85,38.6,38.81,15100.0,38.69,38.85,38.6,38.81,15100.0
2009-09-17 14:00:00,38.79,38.79,38.64,38.71,58800.0,38.79,38.79,38.64,38.71,58800.0
2009-09-17 14:30:00,38.75,38.88,38.72,38.83,55900.0,38.75,38.88,38.72,38.83,55900.0
2009-09-17 15:00:00,38.81,38.86,38.72,38.8,56000.0,38.81,38.86,38.72,38.8,56000.0
2009-09-17 15:30:00,38.8,38.8,38.62,38.65,154600.0,38.8,38.8,38.62,38.65,154600.0
2009-09-18 09:30:00,38.84,39.35,38.59,39.18,229300.0,38.84,39.35,38.59,39.18,229300.0
2009-09-18 10:00:00,39.2,39.21,38.96,38.99,176800.0,39.2,39.21,38.96,38.99,176800.0
2009-09-18 10:30:00,39.0,39.1,38.78,38.85,124400.0,39.0,39.1,38.78,38.85,124400.0
2009-09-18 11:00:00,38.84,39.03,38.78,38.9,57000.0,38.84,39.03,38.78,38.9,57000.0
2009-09-18 11:30:00,38.87,39.0,38.77,38.77,25500.0,38.87,39.0,38.77,38.77,25500.0
2009-09-18 12:00:00,38.76,39.11,38.73,39.02,135900.0,38.76,39.11,38.73,39.02,135900.0
2009-09-18 12:30:00,39.01,39.1,39.01,39.09,21800.0,39.01,39.1,39.01,39.09,21800.0
2009-09-18 13:00:00,39.09,39.13,39.01,39.09,41600.0,39.09,39.13,39.01,39.09,41600.0
2009-09-18 13:30:00,39.08,39.13,39.0,39.1,130400.0,39.08,39.13,39.0,39.1,130400.0
2009-09-18 14:00:00,39.1,39.18,38.99,39.01,98500.0,39.1,39.18,38.99,39.01,98500.0
2009-09-18 14:30:00,39.01,39.09,38.91,38.98,55000.0,39.01,39.09,38.91,38.98,55000.0
2009-09-18 15:00:00,38.99,39.09,38.97,39.02,81500.0,38.99,39.09,38.97,39.02,81500.0
2009-09-18 15:30:00,39.03,39.03,38.88,38.89,164400.0,39.03,39.03,38.88,38.89,164400.0
2009-09-21 09:30:00,38.81,38.94,38.64,38.78,72900.0,38.81,38.94,38.64,38.78,72900.0
2009-09-21 10:00:00,38.76,38.85,38.57,38.67,60700.0,38.76,38.85,38.57,38.67,60700.0
2009-09-21 10:30:00,38.69,38.99,38.69,38.9,60200.0,38.69,38.99,38.69,38.9,60200.0
2009-09-21 11:00:00,38.9,39.12,38.88,39.0,120000.0,38.9,39.12,38.88,39.0,120000.0
2009-09-21 11:30:00,39.0,39.14,38.97,39.01,52000.0,39.0,39.14,38.97,39.01,52000.0
2009-09-21 12:00:00,39.01,39.05,38.83,38.92,31900.0,39.01,39.05,38.83,38.92,31900.0
2009-09-21 12:30:00,38.9,38.96,38.85,38.87,27100.0,38.9,38.96,38.85,38.87,27100.0
2009-09-21 13:00:00,38.87,38.94,38.8,38.92,20100.0,38.87,38.94,38.8,38.92,20100.0
2009-09-21 13:30:00,38.91,38.94,38.86,38.92,31100.0,38.91,38.94,38.86,38.92,31100.0
2009-09-21 14:00:00,38.91,38.92,38.8,38.85,56300.0,38.91,38.92,38.8,38.85,56300.0
2009-09-21 14:30:00,38.84,39.14,38.83,39.05,73800.0,38.84,39.14,38.83,39.05,73800.0
2009-09-21 15:00:00,39.07,39.23,39.04,39.2,34400.0,39.07,39.23,39.04,39.2,34400.0
2009-09-21 15:30:00,39.2,39.33,39.05,39.26,198700.0,39.2,39.33,39.05,39.26,198700.0
2009-09-22 09:30:00,39.41,39.78,39.25,39.28,118800.0,39.41,39.78,39.25,39.28,118800.0
2009-09-22 10:00:00,39.28,39.49,39.05,39.22,79800.0,39.28,39.49,39.05,39.22,79800.0
2009-09-22 10:30:00,39.19,39.19,38.96,39.01,90200.0,39.19,39.19,38.96,39.01,90200.0
2009-09-22 11:00:00,39.01,39.49,39.01,39.44,94200.0,39.01,39.49,39.01,39.44,94200.0
2009-09-22 11:30:00,39.44,39.44,39.23,39.28,30600.0,39.44,39.44,39.23,39.28,30600.0
2009-09-22 12:00:00,39.29,39.47,39.27,39.4,23300.0,39.29,39.47,39.27,39.4,23300.0
2009-09-22 12:30:00,39.4,39.43,39.24,39.25,41200.0,39.4,39.43,39.24,39.25,41200.0
2009-09-22 13:00:00,39.25,39.25,39.09,39.16,25800.0,39.25,39.25,39.09,39.16,25800.0
2009-09-22 13:30:00,39.19,39.26,39.14,39.24,32400.0,39.19,39.26,39.14,39.24,32400.0
2009-09-22 14:00:00,39.24,39.36,39.19,39.34,57300.0,39.24,39.36,39.19,39.34,57300.0
2009-09-22 14:30:00,39.35,39.44,39.28,39.38,33800.0,39.35,39.44,39.28,39.38,33800.0
2009-09-22 15:00:00,39.39,39.41,39.35,39.39,40200.0,39.39,39.41,39.35,39.39,40200.0
2009-09-22 15:30:00,39.4,39.41,39.3,39.32,72700.0,39.4,39.41,39.3,39.32,72700.0
2009-09-23 09:30:00,39.24,39.57,39.24,39.33,68300.0,39.24,39.57,39.24,39.33,68300.0
2009-09-23 10:00:00,39.32,39.53,39.23,39.33,40700.0,39.32,39.53,39.23,39.33,40700.0
2009-09-23 10:30:00,39.33,39.38,39.12,39.18,26200.0,39.33,39.38,39.12,39.18,26200.0
2009-09-23 11:00:00,39.17,39.2,39.04,39.04,31200.0,39.17,39.2,39.04,39.04,31200.0
2009-09-23 11:30:00,39.06,39.08,39.0,39.07,21100.0,39.06,39.08,39.0,39.07,21100.0
2009-09-23 12:00:00,39.08,39.34,39.07,39.34,37000.0,39.08,39.34,39.07,39.34,37000.0
2009-09-23 12:30:00,39.33,39.39,39.32,39.39,26000.0,39.33,39.39,39.32,39.39,26000.0
2009-09-23 13:00:00,39.38,39.4,39.3,39.31,35100.0,39.38,39.4,39.3,39.31,35100.0
2009-09-23 13:30:00,39.32,39.5,39.31,39.49,49900.0,39.32,39.5,39.31,39.49,49900.0
2009-09-23 14:00:00,39.49,39.59,39.35,39.51,93500.0,39.49,39.59,39.35,39.51,93500.0
2009-09-23 14:30:00,39.53,39.93,39.52,39.72,149200.0,39.53,39.93,39.52,39.72,149200.0
2009-09-23 15:00:00,39.72,39.77,39.28,39.31,104500.0,39.72,39.77,39.28,39.31,104500.0
2009-09-23 15:30:00,39.31,39.43,38.97,38.99,293900.0,39.31,39.43,38.97,38.99,293900.0
2009-09-24 09:30:00,39.16,39.45,38.83,38.89,102900.0,39.16,39.45,38.83,38.89,102900.0
2009-09-24 10:00:00,38.88,38.89,38.26,38.37,80000.0,38.88,38.89,38.26,38.37,80000.0
2009-09-24 10:30:00,38.37,38.37,37.89,38.2,81400.0,38.37,38.37,37.89,38.2,81400.0
2009-09-24 11:00:00,38.19,38.31,38.07,38.23,52200.0,38.19,38.31,38.07,38.23,52200.0
2009-09-24 11:30:00,38.24,38.38,38.21,38.32,50200.0,38.24,38.38,38.21,38.32,50200.0
2009-09-24 12:00:00,38.32,38.46,38.23,38.29,42900.0,38.32,38.46,38.23,38.29,42900.0
2009-09-24 12:30:00,38.29,38.45,38.21,38.38,27800.0,38.29,38.45,38.21,38.38,27800.0
2009-09-24 13:00:00,38.38,38.52,38.37,38.5,26000.0,38.38,38.52,38.37,38.5,26000.0
2009-09-24 13:30:00,38.5,38.5,38.32,38.42,45600.0,38.5,38.5,38.32,38.42,45600.0
2009-09-24 14:00:00,38.42,38.52,38.36,38.52,32400.0,38.42,38.52,38.36,38.52,32400.0
2009-09-24 14:30:00,38.52,38.58,38.47,38.57,39200.0,38.52,38.58,38.47,38.57,39200.0
2009-09-24 15:00:00,38.57,38.57,38.47,38.49,418400.0,38.57,38.57,38.47,38.49,418400.0
2009-09-24 15:30:00,38.49,38.53,38.39,38.4,150800.0,38.49,38.53,38.39,38.4,150800.0
2009-09-25 09:30:00,38.35,38.78,38.19,38.49,82200.0,38.35,38.78,38.19,38.49,82200.0
2009-09-25 10:00:00,38.48,38.7,38.36,38.68,64800.0,38.48,38.7,38.36,38.68,64800.0
2009-09-25 10:30:00,38.68,38.73,38.46,38.58,56100.0,38.68,38.73,38.46,38.58,56100.0
2009-09-25 11:00:00,38.59,38.64,38.46,38.58,26500.0,38.59,38.64,38.46,38.58,26500.0
2009-09-25 11:30:00,38.59,38.59,38.34,38.4,36500.0,38.59,38.59,38.34,38.4,36500.0
2009-09-25 12:00:00,38.42,38.42,38.11,38.16,52600.0,38.42,38.42,38.11,38.16,52600.0
2009-09-25 12:30:00,38.16,38.17,38.07,38.15,55200.0,38.16,38.17,38.07,38.15,55200.0
2009-09-25 13:00:00,38.15,38.25,38.13,38.24,58700.0,38.15,38.25,38.13,38.24,58700.0
2009-09-25 13:30:00,38.25,38.54,38.25,38.54,32600.0,38.25,38.54,38.25,38.54,32600.0
2009-09-25 14:00:00,38.54,38.55,38.45,38.47,23200.0,38.54,38.55,38.45,38.47,23200.0
2009-09-25 14:30:00,38.48,38.57,38.44,38.56,28000.0,38.48,38.57,38.44,38.56,28000.0
2009-09-25 15:00:00,38.56,38.57,38.43,38.54,55800.0,38.56,38.57,38.43,38.54,55800.0
2009-09-25 15:30:00,38.54,38.6,38.46,38.53,182700.0,38.54,38.6,38.46,38.53,182700.0
2009-09-28 09:30:00,39.22,39.47,39.08,39.37,70000.0,39.22,39.47,39.08,39.37,70000.0
2009-09-28 10:00:00,39.37,39.58,39.36,39.49,57000.0,39.37,39.58,39.36,39.49,57000.0
2009-09-28 10:30:00,39.49,39.55,39.36,39.5,58400.0,39.49,39.55,39.36,39.5,58400.0
2009-09-28 11:00:00,39.49,39.52,39.45,39.52,37700.0,39.49,39.52,39.45,39.52,37700.0
2009-09-28 11:30:00,39.54,39.67,39.53,39.58,59000.0,39.54,39.67,39.53,39.58,59000.0
2009-09-28 12:00:00,39.58,39.58,39.42,39.44,41500.0,39.58,39.58,39.42,39.44,41500.0
2009-09-28 12:30:00,39.44,39.47,39.24,39.25,58000.0,39.44,39.47,39.24,39.25,58000.0
2009-09-28 13:00:00,39.25,39.28,39.16,39.28,111000.0,39.25,39.28,39.16,39.28,111000.0
2009-09-28 13:30:00,39.28,39.28,39.2,39.2,45600.0,39.28,39.28,39.2,39.2,45600.0
2009-09-28 14:00:00,39.21,39.21,39.1,39.15,25300.0,39.21,39.21,39.1,39.15,25300.0
2009-09-28 14:30:00,39.15,39.15,39.1,39.1,41100.0,39.15,39.15,39.1,39.1,41100.0
2009-09-28 15:00:00,39.12,39.25,39.1,39.23,45800.0,39.12,39.25,39.1,39.23,45800.0
2009-09-28 15:30:00,39.23,39.23,39.11,39.19,129900.0,39.23,39.23,39.11,39.19,129900.0
2009-09-29 09:30:00,39.2,39.47,39.04,39.26,47900.0,39.2,39.47,39.04,39.26,47900.0
2009-09-29 10:00:00,39.22,39.28,39.01,39.06,56100.0,39.22,39.28,39.01,39.06,56100.0
2009-09-29 10:30:00,39.04,39.21,38.93,38.96,67900.0,39.04,39.21,38.93,38.96,67900.0
2009-09-29 11:00:00,38.92,38.95,38.77,38.87,45000.0,38.92,38.95,38.77,38.87,45000.0
2009-09-29 11:30:00,38.87,38.88,38.58,38.58,83400.0,38.87,38.88,38.58,38.58,83400.0
2009-09-29 12:00:00,38.58,38.63,38.52,38.56,34600.0,38.58,38.63,38.52,38.56,34600.0
2009-09-29 12:30:00,38.55,38.77,38.55,38.77,48400.0,38.55,38.77,38.55,38.77,48400.0
2009-09-29 13:00:00,38.79,38.88,38.78,38.85,38500.0,38.79,38.88,38.78,38.85,38500.0
2009-09-29 13:30:00,38.85,38.87,38.76,38.84,46700.0,38.85,38.87,38.76,38.84,46700.0
2009-09-29 14:00:00,38.84,38.85,38.69,38.71,34000.0,38.84,38.85,38.69,38.71,34000.0
2009-09-29 14:30:00,38.71,38.8,38.69,38.79,34600.0,38.71,38.8,38.69,38.79,34600.0
2009-09-29 15:00:00,38.79,38.82,38.67,38.67,62800.0,38.79,38.82,38.67,38.67,62800.0
2009-09-29 15:30:00,38.67,38.71,38.35,38.5,365600.0,38.67,38.71,38.35,38.5,365600.0
2009-09-30 09:30:00,38.65,39.1,37.62,38.17,82000.0,38.65,39.1,37.62,38.17,82000.0
2009-09-30 10:00:00,38.07,38.49,38.03,38.48,41400.0,38.07,38.49,38.03,38.48,41400.0
2009-09-30 10:30:00,38.48,39.06,38.4,39.02,211600.0,38.48,39.06,38.4,39.02,211600.0
2009-09-30 11:00:00,39.03,39.54,39.01,39.54,177700.0,39.03,39.54,39.01,39.54,177700.0
2009-09-30 11:30:00,39.53,39.71,39.43,39.57,142200.0,39.53,39.71,39.43,39.57,142200.0
2009-09-30 12:00:00,39.56,39.77,39.5,39.73,93900.0,39.56,39.77,39.5,39.73,93900.0
2009-09-30 12:30:00,39.78,39.98,39.78,39.91,75800.0,39.78,39.98,39.78,39.91,75800.0
2009-09-30 13:00:00,39.92,40.17,39.92,39.97,125700.0,39.92,40.17,39.92,39.97,125700.0
2009-09-30 13:30:00,39.97,39.97,39.75,39.8,45100.0,39.97,39.97,39.75,39.8,45100.0
2009-09-30 14:00:00,39.81,39.9,39.7,39.77,58300.0,39.81,39.9,39.7,39.77,58300.0
2009-09-30 14:30:00,39.77,39.9,39.67,39.72,141700.0,39.77,39.9,39.67,39.72,141700.0
2009-09-30 15:00:00,39.7,39.78,39.47,39.51,405600.0,39.7,39.78,39.47,39.51,405600.0
2009-09-30 15:30:00,39.54,39.8,39.49,39.62,1007900.0,39.54,39.8,39.49,39.62,1007900.0
2009-10-01 09:30:00,39.62,39.65,39.07,39.19,243700.0,39.62,39.65,39.07,39.19,243700.0
2009-10-01 10:00:00,39.21,39.28,38.8,39.0,147900.0,39.21,39.28,38.8,39.0,147900.0
2009-10-01 10:30:00,39.0,39.24,38.95,38.95,101600.0,39.0,39.24,38.95,38.95,101600.0
2009-10-01 11:00:00,38.95,38.97,38.72,38.78,99100.0,38.95,38.97,38.72,38.78,99100.0
2009-10-01 11:30:00,38.78,38.99,38.75,38.9,49000.0,38.78,38.99,38.75,38.9,49000.0
2009-10-01 12:00:00,38.9,39.04,38.83,38.95,48100.0,38.9,39.04,38.83,38.95,48100.0
2009-10-01 12:30:00,38.96,38.99,38.85,38.89,38100.0,38.96,38.99,38.85,38.89,38100.0
2009-10-01 13:00:00,38.89,38.91,38.68,38.73,47000.0,38.89,38.91,38.68,38.73,47000.0
2009-10-01 13:30:00,38.73,38.76,38.65,38.68,59600.0,38.73,38.76,38.65,38.68,59600.0
2009-10-01 14:00:00,38.68,38.83,38.58,38.81,90500.0,38.68,38.83,38.58,38.81,90500.0
2009-10-01 14:30:00,38.82,38.82,38.74,38.74,103600.0,38.82,38.82,38.74,38.74,103600.0
2009-10-01 15:00:00,38.74,38.8,38.61,38.61,102200.0,38.74,38.8,38.61,38.61,102200.0
2009-10-01 15:30:00,38.61,38.91,38.54,38.54,332900.0,38.61,38.91,38.54,38.54,332900.0
2009-10-02 09:30:00,38.49,38.86,38.05,38.05,100100.0,38.49,38.86,38.05,38.05,100100.0
2009-10-02 10:00:00,38.05,39.04,37.93,38.9,428600.0,38.05,39.04,37.93,38.9,428600.0
2009-10-02 10:30:00,38.92,39.52,38.86,39.15,331700.0,38.92,39.52,38.86,39.15,331700.0
2009-10-02 11:00:00,39.14,39.48,39.06,39.1,124100.0,39.14,39.48,39.06,39.1,124100.0
2009-10-02 11:30:00,39.11,39.19,38.9,38.97,105300.0,39.11,39.19,38.9,38.97,105300.0
2009-10-02 12:00:00,38.97,39.03,38.86,38.92,50800.0,38.97,39.03,38.86,38.92,50800.0
2009-10-02 12:30:00,38.93,38.99,38.83,38.99,82500.0,38.93,38.99,38.83,38.99,82500.0
2009-10-02 13:00:00,39.0,39.02,38.9,38.94,50000.0,39.0,39.02,38.9,38.94,50000.0
2009-10-02 13:30:00,38.94,38.96,38.82,38.84,42000.0,38.94,38.96,38.82,38.84,42000.0
2009-10-02 14:00:00,38.85,38.96,38.74,38.8,105000.0,38.85,38.96,38.74,38.8,105000.0
2009-10-02 14:30:00,38.81,38.81,38.62,38.67,88000.0,38.81,38.81,38.62,38.67,88000.0
2009-10-02 15:00:00,38.66,38.7,38.61,38.64,54100.0,38.66,38.7,38.61,38.64,54100.0
2009-10-02 15:30:00,38.64,38.73,38.54,38.57,152600.0,38.64,38.73,38.54,38.57,152600.0
2009-10-05 09:30:00,38.76,39.27,38.68,39.1,100400.0,38.76,39.27,38.68,39.1,100400.0
2009-10-05 10:00:00,39.13,39.32,38.83,39.31,123500.0,39.13,39.32,38.83,39.31,123500.0
2009-10-05 10:30:00,39.32,39.44,39.1,39.42,115800.0,39.32,39.44,39.1,39.42,115800.0
2009-10-05 11:00:00,39.42,39.42,39.15,39.16,50700.0,39.42,39.42,39.15,39.16,50700.0
2009-10-05 11:30:00,39.17,39.21,38.91,39.17,59000.0,39.17,39.21,38.91,39.17,59000.0
2009-10-05 12:00:00,39.18,39.26,39.07,39.2,27700.0,39.18,39.26,39.07,39.2,27700.0
2009-10-05 12:30:00,39.2,39.4,39.17,39.32,59400.0,39.2,39.4,39.17,39.32,59400.0
2009-10-05 13:00:00,39.32,39.35,39.14,39.16,42900.0,39.32,39.35,39.14,39.16,42900.0
2009-10-05 13:30:00,39.17,39.28,39.05,39.28,42400.0,39.17,39.28,39.05,39.28,42400.0
2009-10-05 14:00:00,39.28,39.36,39.18,39.26,56800.0,39.28,39.36,39.18,39.26,56800.0
2009-10-05 14:30:00,39.28,39.55,39.28,39.48,41200.0,39.28,39.55,39.28,39.48,41200.0
2009-10-05 15:00:00,39.47,39.49,39.28,39.34,83400.0,39.47,39.49,39.28,39.34,83400.0
2009-10-05 15:30:00,39.34,39.37,39.15,39.24,291500.0,39.34,39.37,39.15,39.24,291500.0
2009-10-06 09:30:00,39.41,39.89,39.26,39.71,101400.0,39.41,39.89,39.26,39.71,101400.0
2009-10-06 10:00:00,39.71,39.76,39.47,39.66,135700.0,39.71,39.76,39.47,39.66,135700.0
2009-10-06 10:30:00,39.66,39.72,39.48,39.61,50100.0,39.66,39.72,39.48,39.61,50100.0
2009-10-06 11:00:00,39.62,39.79,39.55,39.73,123300.0,39.62,39.79,39.55,39.73,123300.0
2009-10-06 11:30:00,39.74,39.79,39.62,39.65,82700.0,39.74,39.79,39.62,39.65,82700.0
2009-10-06 12:00:00,39.65,39.74,39.62,39.7,48100.0,39.65,39.74,39.62,39.7,48100.0
2009-10-06 12:30:00,39.71,39.76,39.7,39.7,30600.0,39.71,39.76,39.7,39.7,30600.0
2009-10-06 13:00:00,39.7,39.74,39.67,39.74,46400.0,39.7,39.74,39.67,39.74,46400.0
2009-10-06 13:30:00,39.73,39.78,39.57,39.61,57600.0,39.73,39.78,39.57,39.61,57600.0
2009-10-06 14:00:00,39.61,39.61,39.39,39.4,46100.0,39.61,39.61,39.39,39.4,46100.0
2009-10-06 14:30:00,39.4,39.72,39.38,39.7,55600.0,39.4,39.72,39.38,39.7,55600.0
2009-10-06 15:00:00,39.68,39.97,39.68,39.97,185900.0,39.68,39.97,39.68,39.97,185900.0
2009-10-06 15:30:00,39.96,40.04,39.87,39.96,249500.0,39.96,40.04,39.87,39.96,249500.0
2009-10-07 09:30:00,39.74,40.36,39.63,40.0,196000.0,39.74,40.36,39.63,40.0,196000.0
2009-10-07 10:00:00,40.03,40.33,39.95,40.26,108700.0,40.03,40.33,39.95,40.26,108700.0
2009-10-07 10:30:00,40.3,40.56,40.19,40.34,212600.0,40.3,40.56,40.19,40.34,212600.0
2009-10-07 11:00:00,40.34,40.36,39.98,40.07,150100.0,40.34,40.36,39.98,40.07,150100.0
2009-10-07 11:30:00,40.07,40.13,39.9,39.9,92400.0,40.07,40.13,39.9,39.9,92400.0
2009-10-07 12:00:00,39.92,40.11,39.86,40.11,65800.0,39.92,40.11,39.86,40.11,65800.0
2009-10-07 12:30:00,40.11,40.33,40.07,40.33,27700.0,40.11,40.33,40.07,40.33,27700.0
2009-10-07 13:00:00,40.35,40.35,40.25,40.3,29900.0,40.35,40.35,40.25,40.3,29900.0
2009-10-07 13:30:00,40.3,40.34,40.23,40.3,57900.0,40.3,40.34,40.23,40.3,57900.0
2009-10-07 14:00:00,40.3,40.3,40.16,40.29,25900.0,40.3,40.3,40.16,40.29,25900.0
2009-10-07 14:30:00,40.31,40.48,40.28,40.47,84000.0,40.31,40.48,40.28,40.47,84000.0
2009-10-07 15:00:00,40.47,40.53,40.4,40.52,80900.0,40.47,40.53,40.4,40.52,80900.0
2009-10-07 15:30:00,40.52,40.66,40.48,40.65,259700.0,40.52,40.66,40.48,40.65,259700.0
2009-10-08 09:30:00,40.7,40.94,40.68,40.77,92700.0,40.7,40.94,40.68,40.77,92700.0
2009-10-08 10:00:00,40.76,40.81,40.54,40.6,147200.0,40.76,40.81,40.54,40.6,147200.0
2009-10-08 10:30:00,40.58,40.72,40.55,40.66,52200.0,40.58,40.72,40.55,40.66,52200.0
2009-10-08 11:00:00,40.66,40.83,40.47,40.72,180000.0,40.66,40.83,40.47,40.72,180000.0
2009-10-08 11:30:00,40.73,40.86,40.6,40.64,96200.0,40.73,40.86,40.6,40.64,96200.0
2009-10-08 12:00:00,40.64,40.8,40.63,40.8,25300.0,40.64,40.8,40.63,40.8,25300.0
2009-10-08 12:30:00,40.79,40.85,40.7,40.71,40000.0,40.79,40.85,40.7,40.71,40000.0
2009-10-08 13:00:00,40.7,40.81,40.61,40.73,44900.0,40.7,40.81,40.61,40.73,44900.0
2009-10-08 13:30:00,40.73,40.73,40.57,40.71,93000.0,40.73,40.73,40.57,40.71,93000.0
2009-10-08 14:00:00,40.7,40.71,40.56,40.64,81200.0,40.7,40.71,40.56,40.64,81200.0
2009-10-08 14:30:00,40.67,40.72,40.61,40.62,57900.0,40.67,40.72,40.61,40.62,57900.0
2009-10-08 15:00:00,40.62,40.74,40.58,40.65,59100.0,40.62,40.74,40.58,40.65,59100.0
2009-10-08 15:30:00,40.64,40.67,40.49,40.67,153700.0,40.64,40.67,40.49,40.67,153700.0
2009-10-09 09:30:00,40.49,40.85,40.4,40.83,32700.0,40.49,40.85,40.4,40.83,32700.0
2009-10-09 10:00:00,40.83,41.0,40.77,40.96,36300.0,40.83,41.0,40.77,40.96,36300.0
2009-10-09 10:30:00,40.95,41.0,40.75,40.82,75200.0,40.95,41.0,40.75,40.82,75200.0
2009-10-09 11:00:00,40.84,40.91,40.78,40.9,48200.0,40.84,40.91,40.78,40.9,48200.0
2009-10-09 11:30:00,40.9,40.92,40.75,40.75,40900.0,40.9,40.92,40.75,40.75,40900.0
2009-10-09 12:00:00,40.77,40.92,40.69,40.91,49400.0,40.77,40.92,40.69,40.91,49400.0
2009-10-09 12:30:00,40.9,40.92,40.86,40.92,43100.0,40.9,40.92,40.86,40.92,43100.0
2009-10-09 13:00:00,40.9,40.92,40.83,40.89,104600.0,40.9,40.92,40.83,40.89,104600.0
2009-10-09 13:30:00,40.9,40.91,40.85,40.91,28900.0,40.9,40.91,40.85,40.91,28900.0
2009-10-09 14:00:00,40.9,40.92,40.81,40.89,51000.0,40.9,40.92,40.81,40.89,51000.0
2009-10-09 14:30:00,40.88,40.91,40.87,40.9,67200.0,40.88,40.91,40.87,40.9,67200.0
2009-10-09 15:00:00,40.9,41.19,40.89,41.19,139200.0,40.9,41.19,40.89,41.19,139200.0
2009-10-09 15:30:00,41.18,41.41,41.12,41.3,261500.0,41.18,41.41,41.12,41.3,261500.0
2009-10-12 09:30:00,41.2,41.5,41.09,41.5,69500.0,41.2,41.5,41.09,41.5,69500.0
2009-10-12 10:00:00,41.5,41.74,41.5,41.72,62600.0,41.5,41.74,41.5,41.72,62600.0
2009-10-12 10:30:00,41.71,41.85,41.69,41.72,74900.0,41.71,41.85,41.69,41.72,74900.0
2009-10-12 11:00:00,41.72,41.81,41.59,41.79,103800.0,41.72,41.81,41.59,41.79,103800.0
2009-10-12 11:30:00,41.71,42.07,41.71,41.88,173300.0,41.71,42.07,41.71,41.88,173300.0
2009-10-12 12:00:00,41.89,41.91,41.54,41.69,94300.0,41.89,41.91,41.54,41.69,94300.0
2009-10-12 12:30:00,41.68,41.68,41.63,41.65,20300.0,41.68,41.68,41.63,41.65,20300.0
2009-10-12 13:00:00,41.65,41.71,41.62,41.66,29300.0,41.65,41.71,41.62,41.66,29300.0
2009-10-12 13:30:00,41.65,41.76,41.63,41.75,50000.0,41.65,41.76,41.63,41.75,50000.0
2009-10-12 14:00:00,41.75,41.77,41.42,41.56,154900.0,41.75,41.77,41.42,41.56,154900.0
2009-10-12 14:30:00,41.58,41.65,41.48,41.64,98500.0,41.58,41.65,41.48,41.64,98500.0
2009-10-12 15:00:00,41.65,41.78,41.64,41.76,71900.0,41.65,41.78,41.64,41.76,71900.0
2009-10-12 15:30:00,41.77,41.87,41.6,41.67,218500.0,41.77,41.87,41.6,41.67,218500.0
2009-10-13 09:30:00,42.31,42.98,41.88,41.96,437100.0,42.31,42.98,41.88,41.96,437100.0
2009-10-13 10:00:00,41.98,42.18,41.83,42.02,152700.0,41.98,42.18,41.83,42.02,152700.0
2009-10-13 10:30:00,42.02,42.23,41.9,42.15,111100.0,42.02,42.23,41.9,42.15,111100.0
2009-10-13 11:00:00,42.13,42.64,42.03,42.59,242900.0,42.13,42.64,42.03,42.59,242900.0
2009-10-13 11:30:00,42.59,42.6,42.43,42.5,123800.0,42.59,42.6,42.43,42.5,123800.0
2009-10-13 12:00:00,42.5,42.5,42.37,42.46,64000.0,42.5,42.5,42.37,42.46,64000.0
2009-10-13 12:30:00,42.46,42.47,42.31,42.32,60600.0,42.46,42.47,42.31,42.32,60600.0
2009-10-13 13:00:00,42.32,42.54,42.31,42.44,104600.0,42.32,42.54,42.31,42.44,104600.0
2009-10-13 13:30:00,42.43,42.5,42.27,42.35,101900.0,42.43,42.5,42.27,42.35,101900.0
2009-10-13 14:00:00,42.34,42.34,42.1,42.19,139500.0,42.34,42.34,42.1,42.19,139500.0
2009-10-13 14:30:00,42.2,42.43,42.19,42.43,137800.0,42.2,42.43,42.19,42.43,137800.0
2009-10-13 15:00:00,42.42,42.6,42.36,42.58,112900.0,42.42,42.6,42.36,42.58,112900.0
2009-10-13 15:30:00,42.58,42.67,42.53,42.65,297100.0,42.58,42.67,42.53,42.65,297100.0
2009-10-14 09:30:00,43.46,43.61,42.81,43.02,373100.0,43.46,43.61,42.81,43.02,373100.0
2009-10-14 10:00:00,42.99,43.1,42.75,42.9,167500.0,42.99,43.1,42.75,42.9,167500.0
2009-10-14 10:30:00,42.9,43.06,42.89,43.05,95200.0,42.9,43.06,42.89,43.05,95200.0
2009-10-14 11:00:00,43.06,43.2,43.04,43.1,196100.0,43.06,43.2,43.04,43.1,196100.0
2009-10-14 11:30:00,43.09,43.28,43.05,43.24,187600.0,43.09,43.28,43.05,43.24,187600.0
2009-10-14 12:00:00,43.25,43.36,43.25,43.33,66000.0,43.25,43.36,43.25,43.33,66000.0
2009-10-14 12:30:00,43.33,43.56,43.28,43.56,139000.0,43.33,43.56,43.28,43.56,139000.0
2009-10-14 13:00:00,43.56,43.65,43.48,43.61,98000.0,43.56,43.65,43.48,43.61,98000.0
2009-10-14 13:30:00,43.59,43.7,43.59,43.62,113700.0,43.59,43.7,43.59,43.62,113700.0
2009-10-14 14:00:00,43.62,43.81,43.62,43.76,167900.0,43.62,43.81,43.62,43.76,167900.0
2009-10-14 14:30:00,43.76,43.88,43.76,43.81,179300.0,43.76,43.88,43.76,43.81,179300.0
2009-10-14 15:00:00,43.81,44.19,43.81,44.19,311900.0,43.81,44.19,43.81,44.19,311900.0
2009-10-14 15:30:00,44.18,44.19,43.79,43.95,491100.0,44.18,44.19,43.79,43.95,491100.0
2009-10-15 09:30:00,43.7,43.74,43.44,43.5,38200.0,43.7,43.74,43.44,43.5,38200.0
2009-10-15 10:00:00,43.52,43.54,43.42,43.43,93900.0,43.52,43.54,43.42,43.43,93900.0
2009-10-15 10:30:00,43.42,43.44,43.28,43.29,47100.0,43.42,43.44,43.28,43.29,47100.0
2009-10-15 11:00:00,43.3,43.32,42.97,43.07,85400.0,43.3,43.32,42.97,43.07,85400.0
2009-10-15 11:30:00,43.08,43.21,43.07,43.21,53100.0,43.08,43.21,43.07,43.21,53100.0
2009-10-15 12:00:00,43.21,43.53,43.21,43.34,102200.0,43.21,43.53,43.21,43.34,102200.0
2009-10-15 12:30:00,43.34,43.46,43.32,43.4,19600.0,43.34,43.46,43.32,43.4,19600.0
2009-10-15 13:00:00,43.39,43.46,43.38,43.43,41100.0,43.39,43.46,43.38,43.43,41100.0
2009-10-15 13:30:00,43.43,43.51,43.39,43.43,34400.0,43.43,43.51,43.39,43.43,34400.0
2009-10-15 14:00:00,43.43,43.52,43.4,43.49,55100.0,43.43,43.52,43.4,43.49,55100.0
2009-10-15 14:30:00,43.49,43.64,43.45,43.6,76900.0,43.49,43.64,43.45,43.6,76900.0
2009-10-15 15:00:00,43.61,43.61,43.41,43.41,256500.0,43.61,43.61,43.41,43.41,256500.0
2009-10-15 15:30:00,43.41,43.58,43.41,43.57,172300.0,43.41,43.58,43.41,43.57,172300.0
2009-10-16 09:30:00,42.47,42.77,42.11,42.27,301800.0,42.47,42.77,42.11,42.27,301800.0
2009-10-16 10:00:00,42.27,42.3,41.88,41.94,256300.0,42.27,42.3,41.88,41.94,256300.0
2009-10-16 10:30:00,41.94,42.21,41.82,42.17,164800.0,41.94,42.21,41.82,42.17,164800.0
2009-10-16 11:00:00,42.17,42.53,42.14,42.52,117900.0,42.17,42.53,42.14,42.52,117900.0
2009-10-16 11:30:00,42.51,42.56,42.32,42.33,72800.0,42.51,42.56,42.32,42.33,72800.0
2009-10-16 12:00:00,42.34,42.8,42.34,42.65,144800.0,42.34,42.8,42.34,42.65,144800.0
2009-10-16 12:30:00,42.65,42.67,42.49,42.62,33400.0,42.65,42.67,42.49,42.62,33400.0
2009-10-16 13:00:00,42.63,42.81,42.58,42.81,170600.0,42.63,42.81,42.58,42.81,170600.0
2009-10-16 13:30:00,42.8,42.85,42.7,42.71,83000.0,42.8,42.85,42.7,42.71,83000.0
2009-10-16 14:00:00,42.72,42.79,42.59,42.73,97900.0,42.72,42.79,42.59,42.73,97900.0
2009-10-16 14:30:00,42.7,42.8,42.68,42.74,61300.0,42.7,42.8,42.68,42.74,61300.0
2009-10-16 15:00:00,42.74,42.76,42.46,42.56,212900.0,42.74,42.76,42.46,42.56,212900.0
2009-10-16 15:30:00,42.57,42.72,42.54,42.63,393500.0,42.57,42.72,42.54,42.63,393500.0
2009-10-19 09:30:00,42.54,42.88,42.29,42.67,81700.0,42.54,42.88,42.29,42.67,81700.0
2009-10-19 10:00:00,42.66,43.09,42.59,42.92,94700.0,42.66,43.09,42.59,42.92,94700.0
2009-10-19 10:30:00,42.92,43.15,42.82,43.09,153800.0,42.92,43.15,42.82,43.09,153800.0
2009-10-19 11:00:00,43.07,43.1,42.73,42.96,65000.0,43.07,43.1,42.73,42.96,65000.0
2009-10-19 11:30:00,42.97,43.25,42.92,43.24,75600.0,42.97,43.25,42.92,43.24,75600.0
2009-10-19 12:00:00,43.25,43.25,42.95,42.97,71700.0,43.25,43.25,42.95,42.97,71700.0
2009-10-19 12:30:00,42.92,43.08,42.92,42.99,28000.0,42.92,43.08,42.92,42.99,28000.0
2009-10-19 13:00:00,42.99,43.11,42.88,42.93,99900.0,42.99,43.11,42.88,42.93,99900.0
2009-10-19 13:30:00,42.93,43.12,42.9,43.11,123600.0,42.93,43.12,42.9,43.11,123600.0
2009-10-19 14:00:00,43.11,43.22,43.08,43.18,61000.0,43.11,43.22,43.08,43.18,61000.0
2009-10-19 14:30:00,43.17,43.26,43.13,43.23,46700.0,43.17,43.26,43.13,43.23,46700.0
2009-10-19 15:00:00,43.24,43.27,42.98,42.99,92800.0,43.24,43.27,42.98,42.99,92800.0
2009-10-19 15:30:00,42.98,43.05,42.81,42.94,268600.0,42.98,43.05,42.81,42.94,268600.0
2009-10-20 09:30:00,42.86,43.03,42.48,42.95,72900.0,42.86,43.03,42.48,42.95,72900.0
2009-10-20 10:00:00,43.02,43.13,42.6,42.79,63200.0,43.02,43.13,42.6,42.79,63200.0
2009-10-20 10:30:00,42.79,43.06,42.76,42.78,67100.0,42.79,43.06,42.76,42.78,67100.0
2009-10-20 11:00:00,42.78,42.82,42.64,42.65,44400.0,42.78,42.82,42.64,42.65,44400.0
2009-10-20 11:30:00,42.65,42.65,42.32,42.43,50900.0,42.65,42.65,42.32,42.43,50900.0
2009-10-20 12:00:00,42.46,42.46,42.12,42.23,45100.0,42.46,42.46,42.12,42.23,45100.0
2009-10-20 12:30:00,42.27,42.28,42.11,42.26,38000.0,42.27,42.28,42.11,42.26,38000.0
2009-10-20 13:00:00,42.26,42.5,42.26,42.36,23900.0,42.26,42.5,42.26,42.36,23900.0
2009-10-20 13:30:00,42.38,42.39,42.12,42.16,66800.0,42.38,42.39,42.12,42.16,66800.0
2009-10-20 14:00:00,42.14,42.3,42.09,42.18,68800.0,42.14,42.3,42.09,42.18,68800.0
2009-10-20 14:30:00,42.18,42.3,42.1,42.15,74700.0,42.18,42.3,42.1,42.15,74700.0
2009-10-20 15:00:00,42.14,42.15,41.95,42.0,143900.0,42.14,42.15,41.95,42.0,143900.0
2009-10-20 15:30:00,42.0,42.21,41.99,42.14,214800.0,42.0,42.21,41.99,42.14,214800.0
2009-10-21 09:30:00,42.16,42.23,41.52,41.99,231300.0,42.16,42.23,41.52,41.99,231300.0
2009-10-21 10:00:00,42.0,42.3,41.95,42.08,241800.0,42.0,42.3,41.95,42.08,241800.0
2009-10-21 10:30:00,42.11,42.15,41.88,41.88,135000.0,42.11,42.15,41.88,41.88,135000.0
2009-10-21 11:00:00,41.88,41.89,41.61,41.65,105100.0,41.88,41.89,41.61,41.65,105100.0
2009-10-21 11:30:00,41.66,41.66,41.52,41.55,151800.0,41.66,41.66,41.52,41.55,151800.0
2009-10-21 12:00:00,41.53,41.69,41.52,41.69,83800.0,41.53,41.69,41.52,41.69,83800.0
2009-10-21 12:30:00,41.7,41.89,41.65,41.88,48000.0,41.7,41.89,41.65,41.88,48000.0
2009-10-21 13:00:00,41.87,41.95,41.8,41.81,86000.0,41.87,41.95,41.8,41.81,86000.0
2009-10-21 13:30:00,41.81,41.99,41.54,41.99,233400.0,41.81,41.99,41.54,41.99,233400.0
2009-10-21 14:00:00,41.99,42.01,41.73,41.82,142700.0,41.99,42.01,41.73,41.82,142700.0
2009-10-21 14:30:00,41.82,42.12,41.77,42.1,164400.0,41.82,42.12,41.77,42.1,164400.0
2009-10-21 15:00:00,42.11,42.17,41.79,41.88,199400.0,42.11,42.17,41.79,41.88,199400.0
2009-10-21 15:30:00,41.92,41.98,41.48,41.53,420700.0,41.92,41.98,41.48,41.53,420700.0
2009-10-22 09:30:00,46.28,47.62,44.31,47.25,2293900.0,46.28,47.62,44.31,47.25,2293900.0
2009-10-22 10:00:00,47.29,48.11,47.02,47.27,977500.0,47.29,48.11,47.02,47.27,977500.0
2009-10-22 10:30:00,47.24,48.32,47.21,48.05,647000.0,47.24,48.32,47.21,48.05,647000.0
2009-10-22 11:00:00,48.06,48.5,47.92,48.14,573900.0,48.06,48.5,47.92,48.14,573900.0
2009-10-22 11:30:00,48.14,48.25,47.6,47.85,516000.0,48.14,48.25,47.6,47.85,516000.0
2009-10-22 12:00:00,47.85,48.04,47.78,47.84,237500.0,47.85,48.04,47.78,47.84,237500.0
2009-10-22 12:30:00,47.87,48.2,47.79,47.93,315400.0,47.87,48.2,47.79,47.93,315400.0
2009-10-22 13:00:00,47.94,48.1,47.54,47.63,299800.0,47.94,48.1,47.54,47.63,299800.0
2009-10-22 13:30:00,47.64,47.68,47.35,47.48,274100.0,47.64,47.68,47.35,47.48,274100.0
2009-10-22 14:00:00,47.48,48.06,47.44,47.99,267500.0,47.48,48.06,47.44,47.99,267500.0
2009-10-22 14:30:00,48.0,48.01,47.83,47.97,196700.0,48.0,48.01,47.83,47.97,196700.0
2009-10-22 15:00:00,47.99,48.03,47.84,47.89,459400.0,47.99,48.03,47.84,47.89,459400.0
2009-10-22 15:30:00,47.9,48.42,47.87,48.02,993200.0,47.9,48.42,47.87,48.02,993200.0
2009-10-23 09:30:00,48.2,48.73,47.92,48.46,418700.0,48.2,48.73,47.92,48.46,418700.0
2009-10-23 10:00:00,48.45,48.55,47.72,48.08,210700.0,48.45,48.55,47.72,48.08,210700.0
2009-10-23 10:30:00,48.08,48.12,47.85,47.87,153400.0,48.08,48.12,47.85,47.87,153400.0
2009-10-23 11:00:00,47.86,47.91,47.57,47.89,157200.0,47.86,47.91,47.57,47.89,157200.0
2009-10-23 11:30:00,47.88,48.13,47.85,48.13,89800.0,47.88,48.13,47.85,48.13,89800.0
2009-10-23 12:00:00,48.13,48.31,47.87,47.88,79000.0,48.13,48.31,47.87,47.88,79000.0
2009-10-23 12:30:00,47.9,48.29,47.89,48.16,67700.0,47.9,48.29,47.89,48.16,67700.0
2009-10-23 13:00:00,48.16,48.21,47.99,47.99,73300.0,48.16,48.21,47.99,47.99,73300.0
2009-10-23 13:30:00,47.99,48.09,47.8,47.81,98600.0,47.99,48.09,47.8,47.81,98600.0
2009-10-23 14:00:00,47.8,48.04,47.65,47.97,64100.0,47.8,48.04,47.65,47.97,64100.0
2009-10-23 14:30:00,47.98,48.12,47.9,48.03,116400.0,47.98,48.12,47.9,48.03,116400.0
2009-10-23 15:00:00,48.02,48.28,47.96,48.25,212500.0,48.02,48.28,47.96,48.25,212500.0
2009-10-23 15:30:00,48.23,48.24,47.99,48.22,334300.0,48.23,48.24,47.99,48.22,334300.0
2009-10-26 09:30:00,48.34,48.5,48.0,48.33,210200.0,48.34,48.5,48.0,48.33,210200.0
2009-10-26 10:00:00,48.3,48.94,48.15,48.73,263200.0,48.3,48.94,48.15,48.73,263200.0
2009-10-26 10:30:00,48.72,48.8,48.5,48.72,104500.0,48.72,48.8,48.5,48.72,104500.0
2009-10-26 11:00:00,48.72,49.0,48.58,48.61,137800.0,48.72,49.0,48.58,48.61,137800.0
2009-10-26 11:30:00,48.59,48.61,48.11,48.15,186100.0,48.59,48.61,48.11,48.15,186100.0
2009-10-26 12:00:00,48.11,48.41,47.94,48.41,87900.0,48.11,48.41,47.94,48.41,87900.0
2009-10-26 12:30:00,48.41,48.56,48.28,48.36,83500.0,48.41,48.56,48.28,48.36,83500.0
2009-10-26 13:00:00,48.37,48.44,48.11,48.29,75300.0,48.37,48.44,48.11,48.29,75300.0
2009-10-26 13:30:00,48.29,48.37,48.09,48.23,70400.0,48.29,48.37,48.09,48.23,70400.0
2009-10-26 14:00:00,48.23,48.25,47.95,48.05,104300.0,48.23,48.25,47.95,48.05,104300.0
2009-10-26 14:30:00,48.06,48.06,47.64,47.8,202000.0,48.06,48.06,47.64,47.8,202000.0
2009-10-26 15:00:00,47.78,48.0,47.55,47.58,117500.0,47.78,48.0,47.55,47.58,117500.0
2009-10-26 15:30:00,47.61,47.78,47.56,47.7,254700.0,47.61,47.78,47.56,47.7,254700.0
2009-10-27 09:30:00,47.66,47.76,47.25,47.36,127300.0,47.66,47.76,47.25,47.36,127300.0
2009-10-27 10:00:00,47.35,47.35,46.68,47.04,226900.0,47.35,47.35,46.68,47.04,226900.0
2009-10-27 10:30:00,47.05,47.38,46.91,47.1,91300.0,47.05,47.38,46.91,47.1,91300.0
2009-10-27 11:00:00,47.1,47.17,46.72,46.8,102600.0,47.1,47.17,46.72,46.8,102600.0
2009-10-27 11:30:00,46.8,46.88,46.73,46.77,60100.0,46.8,46.88,46.73,46.77,60100.0
2009-10-27 12:00:00,46.8,46.85,46.58,46.58,37400.0,46.8,46.85,46.58,46.58,37400.0
2009-10-27 12:30:00,46.57,46.6,46.43,46.48,61700.0,46.57,46.6,46.43,46.48,61700.0
2009-10-27 13:00:00,46.46,46.52,46.12,46.14,34300.0,46.46,46.52,46.12,46.14,34300.0
2009-10-27 13:30:00,46.14,46.25,46.04,46.1,59500.0,46.14,46.25,46.04,46.1,59500.0
2009-10-27 14:00:00,46.1,46.15,45.86,45.99,137100.0,46.1,46.15,45.86,45.99,137100.0
2009-10-27 14:30:00,45.97,46.08,45.85,46.08,92700.0,45.97,46.08,45.85,46.08,92700.0
2009-10-27 15:00:00,46.08,46.16,45.73,45.99,183100.0,46.08,46.16,45.73,45.99,183100.0
2009-10-27 15:30:00,46.0,46.1,45.85,45.97,338600.0,46.0,46.1,45.85,45.97,338600.0
2009-10-28 09:30:00,45.8,46.54,45.43,46.51,123300.0,45.8,46.54,45.43,46.51,123300.0
2009-10-28 10:00:00,46.46,46.47,45.65,45.7,122500.0,46.46,46.47,45.65,45.7,122500.0
2009-10-28 10:30:00,45.68,45.88,45.35,45.69,108900.0,45.68,45.88,45.35,45.69,108900.0
2009-10-28 11:00:00,45.7,45.9,45.41,45.9,78400.0,45.7,45.9,45.41,45.9,78400.0
2009-10-28 11:30:00,45.89,46.12,45.85,45.99,81700.0,45.89,46.12,45.85,45.99,81700.0
2009-10-28 12:00:00,45.99,46.11,45.79,45.83,59400.0,45.99,46.11,45.79,45.83,59400.0
2009-10-28 12:30:00,45.81,45.84,45.57,45.61,54600.0,45.81,45.84,45.57,45.61,54600.0
2009-10-28 13:00:00,45.6,45.93,45.55,45.8,72400.0,45.6,45.93,45.55,45.8,72400.0
2009-10-28 13:30:00,45.8,45.84,45.7,45.73,69700.0,45.8,45.84,45.7,45.73,69700.0
2009-10-28 14:00:00,45.72,45.77,45.65,45.69,56700.0,45.72,45.77,45.65,45.69,56700.0
2009-10-28 14:30:00,45.67,45.86,45.6,45.79,85500.0,45.67,45.86,45.6,45.79,85500.0
2009-10-28 15:00:00,45.77,45.91,45.54,45.56,141600.0,45.77,45.91,45.54,45.56,141600.0
2009-10-28 15:30:00,45.58,45.63,45.33,45.33,335100.0,45.58,45.63,45.33,45.33,335100.0
2009-10-29 09:30:00,45.71,45.73,45.28,45.61,143800.0,45.71,45.73,45.28,45.61,143800.0
2009-10-29 10:00:00,45.6,46.33,45.57,46.08,201200.0,45.6,46.33,45.57,46.08,201200.0
2009-10-29 10:30:00,46.04,46.13,45.91,46.0,70100.0,46.04,46.13,45.91,46.0,70100.0
2009-10-29 11:00:00,46.0,46.17,45.83,45.87,121500.0,46.0,46.17,45.83,45.87,121500.0
2009-10-29 11:30:00,45.88,45.93,45.62,45.66,58800.0,45.88,45.93,45.62,45.66,58800.0
2009-10-29 12:00:00,45.66,45.9,45.66,45.81,52900.0,45.66,45.9,45.66,45.81,52900.0
2009-10-29 12:30:00,45.81,45.95,45.81,45.91,40500.0,45.81,45.95,45.81,45.91,40500.0
2009-10-29 13:00:00,45.91,46.02,45.87,46.0,125200.0,45.91,46.02,45.87,46.0,125200.0
2009-10-29 13:30:00,46.01,46.03,45.93,45.98,61800.0,46.01,46.03,45.93,45.98,61800.0
2009-10-29 14:00:00,45.98,46.2,45.98,46.17,47400.0,45.98,46.2,45.98,46.17,47400.0
2009-10-29 14:30:00,46.17,46.37,46.17,46.35,61400.0,46.17,46.37,46.17,46.35,61400.0
2009-10-29 15:00:00,46.34,46.52,46.33,46.44,100000.0,46.34,46.52,46.33,46.44,100000.0
2009-10-29 15:30:00,46.43,46.64,46.3,46.5,257800.0,46.43,46.64,46.3,46.5,257800.0
2009-10-30 09:30:00,46.26,46.79,45.94,46.21,102900.0,46.26,46.79,45.94,46.21,102900.0
2009-10-30 10:00:00,46.21,46.52,45.88,45.98,51700.0,46.21,46.52,45.88,45.98,51700.0
2009-10-30 10:30:00,45.98,46.28,45.8,46.23,40900.0,45.98,46.28,45.8,46.23,40900.0
2009-10-30 11:00:00,46.23,46.32,45.99,46.0,50000.0,46.23,46.32,45.99,46.0,50000.0
2009-10-30 11:30:00,46.0,46.09,45.07,45.35,136700.0,46.0,46.09,45.07,45.35,136700.0
2009-10-30 12:00:00,45.41,45.6,45.03,45.04,72800.0,45.41,45.6,45.03,45.04,72800.0
2009-10-30 12:30:00,45.17,45.52,45.11,45.31,87700.0,45.17,45.52,45.11,45.31,87700.0
2009-10-30 13:00:00,45.32,45.55,45.22,45.3,90000.0,45.32,45.55,45.22,45.3,90000.0
2009-10-30 13:30:00,45.29,45.54,45.11,45.26,51400.0,45.29,45.54,45.11,45.26,51400.0
2009-10-30 14:00:00,45.27,45.35,45.02,45.2,118700.0,45.27,45.35,45.02,45.2,118700.0
2009-10-30 14:30:00,45.17,45.19,44.84,44.93,134200.0,45.17,45.19,44.84,44.93,134200.0
2009-10-30 15:00:00,44.92,45.24,44.76,45.08,155500.0,44.92,45.24,44.76,45.08,155500.0
2009-10-30 15:30:00,45.08,45.41,44.89,44.89,276700.0,45.08,45.41,44.89,44.89,276700.0
2009-11-02 09:30:00,43.5,44.27,43.5,43.88,458500.0,43.5,44.27,43.5,43.88,458500.0
2009-11-02 10:00:00,43.95,45.01,43.95,44.9,252700.0,43.95,45.01,43.95,44.9,252700.0
2009-11-02 10:30:00,44.9,45.05,44.57,44.59,112500.0,44.9,45.05,44.57,44.59,112500.0
2009-11-02 11:00:00,44.58,44.79,44.41,44.63,106000.0,44.58,44.79,44.41,44.63,106000.0
2009-11-02 11:30:00,44.66,45.2,44.61,45.1,116700.0,44.66,45.2,44.61,45.1,116700.0
2009-11-02 12:00:00,45.11,45.15,44.62,44.8,123000.0,45.11,45.15,44.62,44.8,123000.0
2009-11-02 12:30:00,44.78,44.81,43.96,44.02,113200.0,44.78,44.81,43.96,44.02,113200.0
2009-11-02 13:00:00,43.97,44.42,43.9,44.34,74500.0,43.97,44.42,43.9,44.34,74500.0
2009-11-02 13:30:00,44.37,44.48,44.15,44.18,128400.0,44.37,44.48,44.15,44.18,128400.0
2009-11-02 14:00:00,44.17,44.41,43.91,44.41,79500.0,44.17,44.41,43.91,44.41,79500.0
2009-11-02 14:30:00,44.41,44.67,44.27,44.55,158200.0,44.41,44.67,44.27,44.55,158200.0
2009-11-02 15:00:00,44.54,44.72,44.5,44.66,189900.0,44.54,44.72,44.5,44.66,189900.0
2009-11-02 15:30:00,44.65,44.84,44.56,44.79,221300.0,44.65,44.84,44.56,44.79,221300.0
2009-11-03 09:30:00,44.06,45.09,44.06,45.04,90400.0,44.06,45.09,44.06,45.04,90400.0
2009-11-03 10:00:00,45.02,45.35,44.64,44.64,148800.0,45.02,45.35,44.64,44.64,148800.0
2009-11-03 10:30:00,44.63,44.76,44.34,44.62,103900.0,44.63,44.76,44.34,44.62,103900.0
2009-11-03 11:00:00,44.63,44.81,44.46,44.55,48200.0,44.63,44.81,44.46,44.55,48200.0
2009-11-03 11:30:00,44.56,44.68,44.35,44.58,70200.0,44.56,44.68,44.35,44.58,70200.0
2009-11-03 12:00:00,44.59,44.85,44.46,44.82,90300.0,44.59,44.85,44.46,44.82,90300.0
2009-11-03 12:30:00,44.84,45.02,44.8,44.86,65000.0,44.84,45.02,44.8,44.86,65000.0
2009-11-03 13:00:00,44.84,45.0,44.78,44.9,42700.0,44.84,45.0,44.78,44.9,42700.0
2009-11-03 13:30:00,44.88,45.05,44.8,45.05,41700.0,44.88,45.05,44.8,45.05,41700.0
2009-11-03 14:00:00,45.06,45.39,45.03,45.35,98700.0,45.06,45.39,45.03,45.35,98700.0
2009-11-03 14:30:00,45.38,45.46,45.18,45.4,74200.0,45.38,45.46,45.18,45.4,74200.0
2009-11-03 15:00:00,45.35,45.71,45.31,45.67,150000.0,45.35,45.71,45.31,45.67,150000.0
2009-11-03 15:30:00,45.67,45.87,45.67,45.76,313200.0,45.67,45.87,45.67,45.76,313200.0
2009-11-04 09:30:00,45.96,46.0,45.44,45.59,88400.0,45.96,46.0,45.44,45.59,88400.0
2009-11-04 10:00:00,45.59,45.75,45.45,45.54,110700.0,45.59,45.75,45.45,45.54,110700.0
2009-11-04 10:30:00,45.58,45.7,45.13,45.15,124700.0,45.58,45.7,45.13,45.15,124700.0
2009-11-04 11:00:00,45.16,45.41,45.12,45.4,67000.0,45.16,45.41,45.12,45.4,67000.0
2009-11-04 11:30:00,45.39,45.64,45.26,45.61,103200.0,45.39,45.64,45.26,45.61,103200.0
2009-11-04 12:00:00,45.61,45.82,45.56,45.8,76700.0,45.61,45.82,45.56,45.8,76700.0
2009-11-04 12:30:00,45.8,45.93,45.58,45.59,92000.0,45.8,45.93,45.58,45.59,92000.0
2009-11-04 13:00:00,45.59,45.64,45.42,45.48,33800.0,45.59,45.64,45.42,45.48,33800.0
2009-11-04 13:30:00,45.49,45.5,45.21,45.34,261400.0,45.49,45.5,45.21,45.34,261400.0
2009-11-04 14:00:00,45.34,45.53,45.16,45.18,64000.0,45.34,45.53,45.16,45.18,64000.0
2009-11-04 14:30:00,45.16,45.72,45.16,45.62,54000.0,45.16,45.72,45.16,45.62,54000.0
2009-11-04 15:00:00,45.6,45.76,45.4,45.69,88800.0,45.6,45.76,45.4,45.69,88800.0
2009-11-04 15:30:00,45.69,45.71,45.29,45.36,244200.0,45.69,45.71,45.29,45.36,244200.0
2009-11-05 09:30:00,45.73,46.3,45.73,46.26,98200.0,45.73,46.3,45.73,46.26,98200.0
2009-11-05 10:00:00,46.27,46.46,46.17,46.33,84100.0,46.27,46.46,46.17,46.33,84100.0
2009-11-05 10:30:00,46.33,46.45,46.25,46.3,118900.0,46.33,46.45,46.25,46.3,118900.0
2009-11-05 11:00:00,46.31,46.4,46.25,46.32,51000.0,46.31,46.4,46.25,46.32,51000.0
2009-11-05 11:30:00,46.3,46.49,46.23,46.33,79600.0,46.3,46.49,46.23,46.33,79600.0
2009-11-05 12:00:00,46.33,46.47,46.25,46.35,247900.0,46.33,46.47,46.25,46.35,247900.0
2009-11-05 12:30:00,46.34,46.62,46.3,46.6,163500.0,46.34,46.62,46.3,46.6,163500.0
2009-11-05 13:00:00,46.62,46.79,46.48,46.78,87700.0,46.62,46.79,46.48,46.78,87700.0
2009-11-05 13:30:00,46.78,47.0,46.78,46.92,65800.0,46.78,47.0,46.78,46.92,65800.0
2009-11-05 14:00:00,46.92,47.06,46.89,46.98,100700.0,46.92,47.06,46.89,46.98,100700.0
2009-11-05 14:30:00,47.0,47.17,46.98,47.08,87000.0,47.0,47.17,46.98,47.08,87000.0
2009-11-05 15:00:00,47.09,47.11,46.97,47.03,91400.0,47.09,47.11,46.97,47.03,91400.0
2009-11-05 15:30:00,47.02,47.2,46.93,47.19,273300.0,47.02,47.2,46.93,47.19,273300.0
2009-11-06 09:30:00,46.78,47.99,46.63,47.9,226300.0,46.78,47.99,46.63,47.9,226300.0
2009-11-06 10:00:00,47.9,48.0,47.3,47.33,190800.0,47.9,48.0,47.3,47.33,190800.0
2009-11-06 10:30:00,47.33,47.45,47.03,47.43,112100.0,47.33,47.45,47.03,47.43,112100.0
2009-11-06 11:00:00,47.44,47.51,47.24,47.32,117200.0,47.44,47.51,47.24,47.32,117200.0
2009-11-06 11:30:00,47.31,47.35,47.07,47.1,49300.0,47.31,47.35,47.07,47.1,49300.0
2009-11-06 12:00:00,47.13,47.42,47.09,47.34,38300.0,47.13,47.42,47.09,47.34,38300.0
2009-11-06 12:30:00,47.31,47.36,47.11,47.28,30900.0,47.31,47.36,47.11,47.28,30900.0
2009-11-06 13:00:00,47.28,47.49,47.24,47.49,61800.0,47.28,47.49,47.24,47.49,61800.0
2009-11-06 13:30:00,47.5,47.55,47.21,47.21,44800.0,47.5,47.55,47.21,47.21,44800.0
2009-11-06 14:00:00,47.21,47.23,47.06,47.12,53600.0,47.21,47.23,47.06,47.12,53600.0
2009-11-06 14:30:00,47.11,47.17,47.0,47.11,51900.0,47.11,47.17,47.0,47.11,51900.0
2009-11-06 15:00:00,47.12,47.14,47.0,47.09,45500.0,47.12,47.14,47.0,47.09,45500.0
2009-11-06 15:30:00,47.12,47.2,47.02,47.07,104800.0,47.12,47.2,47.02,47.07,104800.0
2009-11-09 09:30:00,47.28,48.0,47.19,48.0,138100.0,47.28,48.0,47.19,48.0,138100.0
2009-11-09 10:00:00,48.0,48.15,47.88,47.99,89900.0,48.0,48.15,47.88,47.99,89900.0
2009-11-09 10:30:00,48.0,48.02,47.82,47.83,88900.0,48.0,48.02,47.82,47.83,88900.0
2009-11-09 11:00:00,47.83,47.84,47.51,47.52,27600.0,47.83,47.84,47.51,47.52,27600.0
2009-11-09 11:30:00,47.56,47.83,47.56,47.67,22700.0,47.56,47.83,47.56,47.67,22700.0
2009-11-09 12:00:00,47.64,47.7,47.57,47.58,15700.0,47.64,47.7,47.57,47.58,15700.0
2009-11-09 12:30:00,47.56,47.65,47.51,47.61,17300.0,47.56,47.65,47.51,47.61,17300.0
2009-11-09 13:00:00,47.64,47.74,47.58,47.58,44200.0,47.64,47.74,47.58,47.58,44200.0
2009-11-09 13:30:00,47.59,47.86,47.57,47.72,43800.0,47.59,47.86,47.57,47.72,43800.0
2009-11-09 14:00:00,47.69,47.84,47.68,47.84,24700.0,47.69,47.84,47.68,47.84,24700.0
2009-11-09 14:30:00,47.84,47.91,47.83,47.86,39100.0,47.84,47.91,47.83,47.86,39100.0
2009-11-09 15:00:00,47.87,47.91,47.82,47.85,49400.0,47.87,47.91,47.82,47.85,49400.0
2009-11-09 15:30:00,47.86,47.92,47.73,47.88,116600.0,47.86,47.92,47.73,47.88,116600.0
2009-11-10 09:30:00,47.5,48.11,47.32,48.05,83300.0,47.5,48.11,47.32,48.05,83300.0
2009-11-10 10:00:00,48.03,48.21,47.73,48.2,127600.0,48.03,48.21,47.73,48.2,127600.0
2009-11-10 10:30:00,48.2,48.2,47.51,47.6,45500.0,48.2,48.2,47.51,47.6,45500.0
2009-11-10 11:00:00,47.6,47.62,47.32,47.46,44600.0,47.6,47.62,47.32,47.46,44600.0
2009-11-10 11:30:00,47.46,47.49,47.31,47.34,39000.0,47.46,47.49,47.31,47.34,39000.0
2009-11-10 12:00:00,47.34,47.42,47.22,47.22,42400.0,47.34,47.42,47.22,47.22,42400.0
2009-11-10 12:30:00,47.22,47.4,47.22,47.4,24600.0,47.22,47.4,47.22,47.4,24600.0
2009-11-10 13:00:00,47.39,47.4,47.25,47.28,21700.0,47.39,47.4,47.25,47.28,21700.0
2009-11-10 13:30:00,47.3,47.51,47.28,47.49,39500.0,47.3,47.51,47.28,47.49,39500.0
2009-11-10 14:00:00,47.48,47.5,47.38,47.47,25100.0,47.48,47.5,47.38,47.47,25100.0
2009-11-10 14:30:00,47.52,47.64,47.52,47.59,33100.0,47.52,47.64,47.52,47.59,33100.0
2009-11-10 15:00:00,47.57,47.66,47.49,47.59,40200.0,47.57,47.66,47.49,47.59,40200.0
2009-11-10 15:30:00,47.58,47.58,47.28,47.3,136600.0,47.58,47.58,47.28,47.3,136600.0
2009-11-11 09:30:00,47.8,48.18,47.64,48.04,70500.0,47.8,48.18,47.64,48.04,70500.0
2009-11-11 10:00:00,48.07,48.42,48.03,48.29,101400.0,48.07,48.42,48.03,48.29,101400.0
2009-11-11 10:30:00,48.3,48.41,47.88,47.88,55600.0,48.3,48.41,47.88,47.88,55600.0
2009-11-11 11:00:00,47.89,48.01,47.65,47.72,60800.0,47.89,48.01,47.65,47.72,60800.0
2009-11-11 11:30:00,47.72,48.0,47.58,47.78,35300.0,47.72,48.0,47.58,47.78,35300.0
2009-11-11 12:00:00,47.78,47.82,47.66,47.66,36500.0,47.78,47.82,47.66,47.66,36500.0
2009-11-11 12:30:00,47.7,47.81,47.55,47.55,23300.0,47.7,47.81,47.55,47.55,23300.0
2009-11-11 13:00:00,47.55,47.66,47.49,47.49,22900.0,47.55,47.66,47.49,47.49,22900.0
2009-11-11 13:30:00,47.49,47.51,47.28,47.39,36700.0,47.49,47.51,47.28,47.39,36700.0
2009-11-11 14:00:00,47.39,47.72,47.39,47.7,39200.0,47.39,47.72,47.39,47.7,39200.0
2009-11-11 14:30:00,47.68,47.81,47.68,47.79,36800.0,47.68,47.81,47.68,47.79,36800.0
2009-11-11 15:00:00,47.79,47.83,47.6,47.65,42200.0,47.79,47.83,47.6,47.65,42200.0
2009-11-11 15:30:00,47.65,47.88,47.65,47.87,140000.0,47.65,47.88,47.65,47.87,140000.0
2009-11-12 09:30:00,46.11,47.59,46.11,47.58,179900.0,46.11,47.59,46.11,47.58,179900.0
2009-11-12 10:00:00,47.6,47.77,47.53,47.72,106100.0,47.6,47.77,47.53,47.72,106100.0
2009-11-12 10:30:00,47.72,47.93,47.51,47.59,63400.0,47.72,47.93,47.51,47.59,63400.0
2009-11-12 11:00:00,47.55,47.56,47.13,47.24,70400.0,47.55,47.56,47.13,47.24,70400.0
2009-11-12 11:30:00,47.21,47.21,46.99,47.2,54000.0,47.21,47.21,46.99,47.2,54000.0
2009-11-12 12:00:00,47.2,47.4,47.13,47.36,51800.0,47.2,47.4,47.13,47.36,51800.0
2009-11-12 12:30:00,47.33,47.49,47.22,47.36,25500.0,47.33,47.49,47.22,47.36,25500.0
2009-11-12 13:00:00,47.37,47.37,47.13,47.3,30300.0,47.37,47.37,47.13,47.3,30300.0
2009-11-12 13:30:00,47.28,47.44,47.24,47.4,33800.0,47.28,47.44,47.24,47.4,33800.0
2009-11-12 14:00:00,47.39,47.48,47.25,47.28,32900.0,47.39,47.48,47.25,47.28,32900.0
2009-11-12 14:30:00,47.28,47.36,47.26,47.29,49400.0,47.28,47.36,47.26,47.29,49400.0
2009-11-12 15:00:00,47.26,47.34,47.14,47.29,79900.0,47.26,47.34,47.14,47.29,79900.0
2009-11-12 15:30:00,47.3,47.34,47.15,47.28,99700.0,47.3,47.34,47.15,47.28,99700.0
2009-11-13 09:30:00,47.58,48.1,47.0,47.69,180000.0,47.58,48.1,47.0,47.69,180000.0
2009-11-13 10:00:00,47.68,48.2,47.59,47.96,113100.0,47.68,48.2,47.59,47.96,113100.0
2009-11-13 10:30:00,47.96,48.4,47.93,48.29,97700.0,47.96,48.4,47.93,48.29,97700.0
2009-11-13 11:00:00,48.27,48.91,48.2,48.84,176600.0,48.27,48.91,48.2,48.84,176600.0
2009-11-13 11:30:00,48.84,49.05,48.83,48.93,153400.0,48.84,49.05,48.83,48.93,153400.0
2009-11-13 12:00:00,48.92,49.28,48.91,49.25,139200.0,48.92,49.28,48.91,49.25,139200.0
2009-11-13 12:30:00,49.27,49.4,49.26,49.36,121100.0,49.27,49.4,49.26,49.36,121100.0
2009-11-13 13:00:00,49.36,49.48,49.11,49.28,136000.0,49.36,49.48,49.11,49.28,136000.0
2009-11-13 13:30:00,49.28,49.31,49.06,49.13,83600.0,49.28,49.31,49.06,49.13,83600.0
2009-11-13 14:00:00,49.11,49.12,48.99,49.04,83300.0,49.11,49.12,48.99,49.04,83300.0
2009-11-13 14:30:00,49.04,49.06,48.98,49.0,116100.0,49.04,49.06,48.98,49.0,116100.0
2009-11-13 15:00:00,49.0,49.15,48.98,49.03,173700.0,49.0,49.15,48.98,49.03,173700.0
2009-11-13 15:30:00,49.02,49.27,49.0,49.22,217000.0,49.02,49.27,49.0,49.22,217000.0
2009-11-16 09:30:00,49.76,50.0,49.5,49.84,242600.0,49.76,50.0,49.5,49.84,242600.0
2009-11-16 10:00:00,49.86,49.95,49.67,49.86,127800.0,49.86,49.95,49.67,49.86,127800.0
2009-11-16 10:30:00,49.87,50.17,49.78,50.08,139000.0,49.87,50.17,49.78,50.08,139000.0
2009-11-16 11:00:00,50.09,50.12,49.84,49.88,102700.0,50.09,50.12,49.84,49.88,102700.0
2009-11-16 11:30:00,49.88,50.19,49.88,50.14,79200.0,49.88,50.19,49.88,50.14,79200.0
2009-11-16 12:00:00,50.14,50.18,49.84,49.98,70300.0,50.14,50.18,49.84,49.98,70300.0
2009-11-16 12:30:00,49.96,50.08,49.92,49.96,44100.0,49.96,50.08,49.92,49.96,44100.0
2009-11-16 13:00:00,49.99,49.99,49.75,49.77,54200.0,49.99,49.99,49.75,49.77,54200.0
2009-11-16 13:30:00,49.77,50.03,49.69,50.02,76000.0,49.77,50.03,49.69,50.02,76000.0
2009-11-16 14:00:00,50.03,50.33,49.98,50.27,96700.0,50.03,50.33,49.98,50.27,96700.0
2009-11-16 14:30:00,50.26,50.45,50.24,50.28,99200.0,50.26,50.45,50.24,50.28,99200.0
2009-11-16 15:00:00,50.29,50.29,49.95,49.97,142300.0,50.29,50.29,49.95,49.97,142300.0
2009-11-16 15:30:00,49.97,50.01,49.81,49.93,217800.0,49.97,50.01,49.81,49.93,217800.0
2009-11-17 09:30:00,50.12,50.61,49.85,50.27,129100.0,50.12,50.61,49.85,50.27,129100.0
2009-11-17 10:00:00,50.27,50.42,49.99,50.06,104400.0,50.27,50.42,49.99,50.06,104400.0
2009-11-17 10:30:00,50.06,50.06,49.42,49.46,127900.0,50.06,50.06,49.42,49.46,127900.0
2009-11-17 11:00:00,49.47,49.57,49.11,49.15,177700.0,49.47,49.57,49.11,49.15,177700.0
2009-11-17 11:30:00,49.15,49.42,49.02,49.28,141300.0,49.15,49.42,49.02,49.28,141300.0
2009-11-17 12:00:00,49.28,49.63,49.28,49.47,39100.0,49.28,49.63,49.28,49.47,39100.0
2009-11-17 12:30:00,49.47,49.61,49.38,49.46,34800.0,49.47,49.61,49.38,49.46,34800.0
2009-11-17 13:00:00,49.46,49.53,49.29,49.39,51400.0,49.46,49.53,49.29,49.39,51400.0
2009-11-17 13:30:00,49.39,49.67,49.35,49.62,42000.0,49.39,49.67,49.35,49.62,42000.0
2009-11-17 14:00:00,49.63,49.65,49.46,49.59,43600.0,49.63,49.65,49.46,49.59,43600.0
2009-11-17 14:30:00,49.59,49.69,49.53,49.61,65000.0,49.59,49.69,49.53,49.61,65000.0
2009-11-17 15:00:00,49.6,49.67,49.54,49.61,78400.0,49.6,49.67,49.54,49.61,78400.0
2009-11-17 15:30:00,49.61,49.75,49.6,49.75,146400.0,49.61,49.75,49.6,49.75,146400.0
2009-11-18 09:30:00,49.51,49.64,49.04,49.11,66400.0,49.51,49.64,49.04,49.11,66400.0
2009-11-18 10:00:00,49.09,49.14,48.85,49.08,43100.0,49.09,49.14,48.85,49.08,43100.0
2009-11-18 10:30:00,49.08,49.32,49.03,49.16,42900.0,49.08,49.32,49.03,49.16,42900.0
2009-11-18 11:00:00,49.19,49.34,49.12,49.34,61800.0,49.19,49.34,49.12,49.34,61800.0
2009-11-18 11:30:00,49.36,49.49,49.28,49.28,99500.0,49.36,49.49,49.28,49.28,99500.0
2009-11-18 12:00:00,49.26,49.26,48.68,48.96,148000.0,49.26,49.26,48.68,48.96,148000.0
2009-11-18 12:30:00,48.97,49.05,48.82,48.82,41700.0,48.97,49.05,48.82,48.82,41700.0
2009-11-18 13:00:00,48.82,48.9,48.75,48.8,31000.0,48.82,48.9,48.75,48.8,31000.0
2009-11-18 13:30:00,48.87,48.96,48.85,48.87,22200.0,48.87,48.96,48.85,48.87,22200.0
2009-11-18 14:00:00,48.86,49.08,48.83,49.07,74000.0,48.86,49.08,48.83,49.07,74000.0
2009-11-18 14:30:00,49.08,49.16,49.07,49.15,60100.0,49.08,49.16,49.07,49.15,60100.0
2009-11-18 15:00:00,49.16,49.31,49.12,49.31,83400.0,49.16,49.31,49.12,49.31,83400.0
2009-11-18 15:30:00,49.32,49.37,49.16,49.3,221200.0,49.32,49.37,49.16,49.3,221200.0
2009-11-19 09:30:00,49.15,49.2,48.3,48.31,92700.0,49.15,49.2,48.3,48.31,92700.0
2009-11-19 10:00:00,48.32,48.39,48.07,48.14,68700.0,48.32,48.39,48.07,48.14,68700.0
2009-11-19 10:30:00,48.14,48.19,47.96,48.02,69800.0,48.14,48.19,47.96,48.02,69800.0
2009-11-19 11:00:00,48.0,48.19,47.91,48.19,32300.0,48.0,48.19,47.91,48.19,32300.0
2009-11-19 11:30:00,48.19,48.33,48.03,48.12,30700.0,48.19,48.33,48.03,48.12,30700.0
2009-11-19 12:00:00,48.1,48.31,48.09,48.25,24700.0,48.1,48.31,48.09,48.25,24700.0
2009-11-19 12:30:00,48.25,48.3,47.97,48.04,46300.0,48.25,48.3,47.97,48.04,46300.0
2009-11-19 13:00:00,48.04,48.1,47.97,48.05,18300.0,48.04,48.1,47.97,48.05,18300.0
2009-11-19 13:30:00,48.05,48.12,48.02,48.1,40000.0,48.05,48.12,48.02,48.1,40000.0
2009-11-19 14:00:00,48.09,48.11,47.91,48.07,27100.0,48.09,48.11,47.91,48.07,27100.0
2009-11-19 14:30:00,48.07,48.29,48.07,48.18,68300.0,48.07,48.29,48.07,48.18,68300.0
2009-11-19 15:00:00,48.18,48.26,48.1,48.17,57600.0,48.18,48.26,48.1,48.17,57600.0
2009-11-19 15:30:00,48.18,48.39,48.1,48.31,182700.0,48.18,48.39,48.1,48.31,182700.0
2009-11-20 09:30:00,47.13,47.3,46.26,46.33,358800.0,47.13,47.3,46.26,46.33,358800.0
2009-11-20 10:00:00,46.34,46.52,46.1,46.38,141400.0,46.34,46.52,46.1,46.38,141400.0
2009-11-20 10:30:00,46.38,46.43,46.16,46.39,148700.0,46.38,46.43,46.16,46.39,148700.0
2009-11-20 11:00:00,46.39,46.7,46.39,46.51,70800.0,46.39,46.7,46.39,46.51,70800.0
2009-11-20 11:30:00,46.55,46.85,46.53,46.78,49900.0,46.55,46.85,46.53,46.78,49900.0
2009-11-20 12:00:00,46.78,46.79,46.7,46.73,39100.0,46.78,46.79,46.7,46.73,39100.0
2009-11-20 12:30:00,46.72,46.73,46.54,46.54,45900.0,46.72,46.73,46.54,46.54,45900.0
2009-11-20 13:00:00,46.55,46.69,46.54,46.69,24900.0,46.55,46.69,46.54,46.69,24900.0
2009-11-20 13:30:00,46.69,46.92,46.68,46.88,40900.0,46.69,46.92,46.68,46.88,40900.0
2009-11-20 14:00:00,46.88,46.88,46.8,46.86,21900.0,46.88,46.88,46.8,46.86,21900.0
2009-11-20 14:30:00,46.85,46.88,46.72,46.73,34200.0,46.85,46.88,46.72,46.73,34200.0
2009-11-20 15:00:00,46.73,46.88,46.72,46.88,57000.0,46.73,46.88,46.72,46.88,57000.0
2009-11-20 15:30:00,46.88,46.95,46.74,46.92,298800.0,46.88,46.95,46.74,46.92,298800.0
2009-11-23 09:30:00,47.29,48.24,47.29,48.24,107200.0,47.29,48.24,47.29,48.24,107200.0
2009-11-23 10:00:00,48.26,48.29,47.65,47.76,96600.0,48.26,48.29,47.65,47.76,96600.0
2009-11-23 10:30:00,47.78,48.03,47.76,47.88,57100.0,47.78,48.03,47.76,47.88,57100.0
2009-11-23 11:00:00,47.88,47.93,47.64,47.66,46500.0,47.88,47.93,47.64,47.66,46500.0
2009-11-23 11:30:00,47.66,47.97,47.66,47.9,50700.0,47.66,47.97,47.66,47.9,50700.0
2009-11-23 12:00:00,47.9,48.06,47.89,48.0,33400.0,47.9,48.06,47.89,48.0,33400.0
2009-11-23 12:30:00,48.0,48.16,47.89,48.15,47600.0,48.0,48.16,47.89,48.15,47600.0
2009-11-23 13:00:00,48.15,48.18,48.05,48.1,24400.0,48.15,48.18,48.05,48.1,24400.0
2009-11-23 13:30:00,48.11,48.21,48.08,48.1,40300.0,48.11,48.21,48.08,48.1,40300.0
2009-11-23 14:00:00,48.1,48.1,47.95,48.05,32000.0,48.1,48.1,47.95,48.05,32000.0
2009-11-23 14:30:00,48.06,48.09,48.02,48.03,30800.0,48.06,48.09,48.02,48.03,30800.0
2009-11-23 15:00:00,48.04,48.2,48.03,48.14,66500.0,48.04,48.2,48.03,48.14,66500.0
2009-11-23 15:30:00,48.15,48.29,48.07,48.27,182600.0,48.15,48.29,48.07,48.27,182600.0
2009-11-24 09:30:00,47.67,48.25,47.44,47.46,114700.0,47.67,48.25,47.44,47.46,114700.0
2009-11-24 10:00:00,47.49,47.73,47.41,47.65,105600.0,47.49,47.73,47.41,47.65,105600.0
2009-11-24 10:30:00,47.66,47.91,47.63,47.85,103800.0,47.66,47.91,47.63,47.85,103800.0
2009-11-24 11:00:00,47.82,47.89,47.69,47.75,27000.0,47.82,47.89,47.69,47.75,27000.0
2009-11-24 11:30:00,47.69,47.82,47.65,47.77,22800.0,47.69,47.82,47.65,47.77,22800.0
2009-11-24 12:00:00,47.77,47.85,47.72,47.75,34300.0,47.77,47.85,47.72,47.75,34300.0
2009-11-24 12:30:00,47.76,47.8,47.64,47.71,18300.0,47.76,47.8,47.64,47.71,18300.0
2009-11-24 13:00:00,47.7,47.75,47.59,47.59,32900.0,47.7,47.75,47.59,47.59,32900.0
2009-11-24 13:30:00,47.58,47.63,47.57,47.62,24700.0,47.58,47.63,47.57,47.62,24700.0
2009-11-24 14:00:00,47.62,47.76,47.57,47.73,81900.0,47.62,47.76,47.57,47.73,81900.0
2009-11-24 14:30:00,47.75,47.98,47.7,47.96,80100.0,47.75,47.98,47.7,47.96,80100.0
2009-11-24 15:00:00,47.95,48.02,47.92,48.0,59900.0,47.95,48.02,47.92,48.0,59900.0
2009-11-24 15:30:00,48.01,48.06,47.93,48.03,187100.0,48.01,48.06,47.93,48.03,187100.0
2009-11-25 09:30:00,48.12,48.39,48.12,48.35,48300.0,48.12,48.39,48.12,48.35,48300.0
2009-11-25 10:00:00,48.35,48.69,48.32,48.49,82600.0,48.35,48.69,48.32,48.49,82600.0
2009-11-25 10:30:00,48.51,48.59,48.41,48.49,25300.0,48.51,48.59,48.41,48.49,25300.0
2009-11-25 11:00:00,48.48,48.49,48.33,48.42,32900.0,48.48,48.49,48.33,48.42,32900.0
2009-11-25 11:30:00,48.43,48.49,48.35,48.43,26400.0,48.43,48.49,48.35,48.43,26400.0
2009-11-25 12:00:00,48.44,48.44,48.29,48.35,12400.0,48.44,48.44,48.29,48.35,12400.0
2009-11-25 12:30:00,48.33,48.41,48.32,48.37,18600.0,48.33,48.41,48.32,48.37,18600.0
2009-11-25 13:00:00,48.39,48.44,48.3,48.33,15800.0,48.39,48.44,48.3,48.33,15800.0
2009-11-25 13:30:00,48.36,48.45,48.32,48.45,20100.0,48.36,48.45,48.32,48.45,20100.0
2009-11-25 14:00:00,48.45,48.52,48.4,48.49,35900.0,48.45,48.52,48.4,48.49,35900.0
2009-11-25 14:30:00,48.5,48.52,48.44,48.5,37500.0,48.5,48.52,48.44,48.5,37500.0
2009-11-25 15:00:00,48.5,48.5,48.44,48.47,48500.0,48.5,48.5,48.44,48.47,48500.0
2009-11-25 15:30:00,48.46,48.59,48.36,48.46,100600.0,48.46,48.59,48.36,48.46,100600.0
2009-11-27 09:30:00,47.5,47.62,46.69,47.56,73500.0,47.5,47.62,46.69,47.56,73500.0
2009-11-27 10:00:00,47.6,48.04,47.55,47.87,54500.0,47.6,48.04,47.55,47.87,54500.0
2009-11-27 10:30:00,47.86,48.23,47.79,48.01,44400.0,47.86,48.23,47.79,48.01,44400.0
2009-11-27 11:00:00,48.02,48.18,47.84,47.94,29200.0,48.02,48.18,47.84,47.94,29200.0
2009-11-27 11:30:00,47.93,48.0,47.82,47.85,33400.0,47.93,48.0,47.82,47.85,33400.0
2009-11-27 12:00:00,47.85,47.91,47.61,47.63,21600.0,47.85,47.91,47.61,47.63,21600.0
2009-11-27 12:30:00,47.63,47.77,47.63,47.73,91500.0,47.63,47.77,47.63,47.73,91500.0
2009-11-27 13:00:00,47.73,47.73,47.72,47.72,41600.0,47.73,47.73,47.72,47.72,41600.0
2009-11-27 13:30:00,48.46,48.46,48.46,48.46,100.0,48.46,48.46,48.46,48.46,100.0
2009-11-27 14:00:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2009-11-27 14:30:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2009-11-27 15:00:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2009-11-27 15:30:00,48.46,48.46,48.46,48.46,0.0,48.46,48.46,48.46,48.46,0.0
2009-11-30 09:30:00,47.65,47.94,47.33,47.52,54900.0,47.65,47.94,47.33,47.52,54900.0
2009-11-30 10:00:00,47.54,47.9,47.42,47.88,35200.0,47.54,47.9,47.42,47.88,35200.0
2009-11-30 10:30:00,47.88,48.05,47.88,47.94,51100.0,47.88,48.05,47.88,47.94,51100.0
2009-11-30 11:00:00,47.89,47.9,47.17,47.2,37800.0,47.89,47.9,47.17,47.2,37800.0
2009-11-30 11:30:00,47.17,47.17,47.04,47.04,27600.0,47.17,47.17,47.04,47.04,27600.0
2009-11-30 12:00:00,47.04,47.13,47.03,47.07,26900.0,47.04,47.13,47.03,47.07,26900.0
2009-11-30 12:30:00,47.08,47.08,46.83,46.95,50300.0,47.08,47.08,46.83,46.95,50300.0
2009-11-30 13:00:00,46.95,47.17,46.91,47.17,36200.0,46.95,47.17,46.91,47.17,36200.0
2009-11-30 13:30:00,47.18,47.37,47.17,47.25,48900.0,47.18,47.37,47.17,47.25,48900.0
2009-11-30 14:00:00,47.22,47.24,47.04,47.08,55600.0,47.22,47.24,47.04,47.08,55600.0
2009-11-30 14:30:00,47.07,47.1,47.01,47.05,40700.0,47.07,47.1,47.01,47.05,40700.0
2009-11-30 15:00:00,47.05,47.31,47.03,47.28,65200.0,47.05,47.31,47.03,47.28,65200.0
2009-11-30 15:30:00,47.28,47.39,47.01,47.03,418200.0,47.28,47.39,47.01,47.03,418200.0
2009-12-01 09:30:00,47.41,48.06,47.39,47.65,86100.0,47.41,48.06,47.39,47.65,86100.0
2009-12-01 10:00:00,47.65,48.22,47.56,48.18,130900.0,47.65,48.22,47.56,48.18,130900.0
2009-12-01 10:30:00,48.2,48.35,48.11,48.27,61500.0,48.2,48.35,48.11,48.27,61500.0
2009-12-01 11:00:00,48.26,48.53,48.21,48.53,46800.0,48.26,48.53,48.21,48.53,46800.0
2009-12-01 11:30:00,48.54,48.67,48.35,48.64,85800.0,48.54,48.67,48.35,48.64,85800.0
2009-12-01 12:00:00,48.63,48.88,48.61,48.76,39400.0,48.63,48.88,48.61,48.76,39400.0
2009-12-01 12:30:00,48.76,48.95,48.76,48.85,30900.0,48.76,48.95,48.76,48.85,30900.0
2009-12-01 13:00:00,48.85,48.87,48.73,48.77,52900.0,48.85,48.87,48.73,48.77,52900.0
2009-12-01 13:30:00,48.76,49.05,48.75,49.02,86200.0,48.76,49.05,48.75,49.02,86200.0
2009-12-01 14:00:00,49.03,49.06,48.96,49.03,53100.0,49.03,49.06,48.96,49.03,53100.0
2009-12-01 14:30:00,49.03,49.04,48.9,48.99,72900.0,49.03,49.04,48.9,48.99,72900.0
2009-12-01 15:00:00,48.99,49.07,48.88,49.07,98800.0,48.99,49.07,48.88,49.07,98800.0
2009-12-01 15:30:00,49.06,49.28,49.06,49.14,366800.0,49.06,49.28,49.06,49.14,366800.0
2009-12-02 09:30:00,49.08,49.74,49.08,49.66,100600.0,49.08,49.74,49.08,49.66,100600.0
2009-12-02 10:00:00,49.66,50.0,49.63,49.88,251100.0,49.66,50.0,49.63,49.88,251100.0
2009-12-02 10:30:00,49.88,49.95,49.72,49.85,73200.0,49.88,49.95,49.72,49.85,73200.0
2009-12-02 11:00:00,49.82,49.85,49.59,49.75,41100.0,49.82,49.85,49.59,49.75,41100.0
2009-12-02 11:30:00,49.75,49.75,49.62,49.62,25500.0,49.75,49.75,49.62,49.62,25500.0
2009-12-02 12:00:00,49.62,49.63,49.22,49.31,58700.0,49.62,49.63,49.22,49.31,58700.0
2009-12-02 12:30:00,49.31,49.32,49.17,49.23,59100.0,49.31,49.32,49.17,49.23,59100.0
2009-12-02 13:00:00,49.22,49.26,48.89,48.9,120100.0,49.22,49.26,48.89,48.9,120100.0
2009-12-02 13:30:00,48.89,49.18,48.82,49.03,122600.0,48.89,49.18,48.82,49.03,122600.0
2009-12-02 14:00:00,49.03,49.14,48.89,49.03,87200.0,49.03,49.14,48.89,49.03,87200.0
2009-12-02 14:30:00,48.99,49.16,48.99,49.09,60800.0,48.99,49.16,48.99,49.09,60800.0
2009-12-02 15:00:00,49.1,49.28,49.06,49.26,126800.0,49.1,49.28,49.06,49.26,126800.0
2009-12-02 15:30:00,49.26,49.26,49.1,49.17,203200.0,49.26,49.26,49.1,49.17,203200.0
2009-12-03 09:30:00,49.2,49.99,49.02,49.72,84000.0,49.2,49.99,49.02,49.72,84000.0
2009-12-03 10:00:00,49.66,49.71,49.17,49.3,87500.0,49.66,49.71,49.17,49.3,87500.0
2009-12-03 10:30:00,49.28,49.45,49.13,49.24,76500.0,49.28,49.45,49.13,49.24,76500.0
2009-12-03 11:00:00,49.25,49.26,48.91,49.0,109000.0,49.25,49.26,48.91,49.0,109000.0
2009-12-03 11:30:00,49.03,49.13,48.99,49.1,74900.0,49.03,49.13,48.99,49.1,74900.0
2009-12-03 12:00:00,49.1,49.3,49.09,49.25,60100.0,49.1,49.3,49.09,49.25,60100.0
2009-12-03 12:30:00,49.27,49.35,49.25,49.31,37000.0,49.27,49.35,49.25,49.31,37000.0
2009-12-03 13:00:00,49.32,49.41,49.27,49.29,34800.0,49.32,49.41,49.27,49.29,34800.0
2009-12-03 13:30:00,49.32,49.42,49.31,49.42,29400.0,49.32,49.42,49.31,49.42,29400.0
2009-12-03 14:00:00,49.42,49.48,49.36,49.46,30900.0,49.42,49.48,49.36,49.46,30900.0
2009-12-03 14:30:00,49.43,49.57,49.42,49.47,41800.0,49.43,49.57,49.42,49.47,41800.0
2009-12-03 15:00:00,49.47,49.59,49.38,49.48,78500.0,49.47,49.59,49.38,49.48,78500.0
2009-12-03 15:30:00,49.47,49.53,49.15,49.18,134800.0,49.47,49.53,49.15,49.18,134800.0
2009-12-04 09:30:00,49.74,50.35,49.61,50.16,109300.0,49.74,50.35,49.61,50.16,109300.0
2009-12-04 10:00:00,50.19,50.4,50.13,50.35,88900.0,50.19,50.4,50.13,50.35,88900.0
2009-12-04 10:30:00,50.35,50.35,50.01,50.08,59600.0,50.35,50.35,50.01,50.08,59600.0
2009-12-04 11:00:00,50.08,50.15,49.81,50.04,60800.0,50.08,50.15,49.81,50.04,60800.0
2009-12-04 11:30:00,50.02,50.04,49.19,49.62,121600.0,50.02,50.04,49.19,49.62,121600.0
2009-12-04 12:00:00,49.64,49.94,49.59,49.88,39000.0,49.64,49.94,49.59,49.88,39000.0
2009-12-04 12:30:00,49.9,50.24,49.88,50.24,60300.0,49.9,50.24,49.88,50.24,60300.0
2009-12-04 13:00:00,50.23,50.25,50.05,50.05,51100.0,50.23,50.25,50.05,50.05,51100.0
2009-12-04 13:30:00,50.04,50.1,49.83,50.01,90700.0,50.04,50.1,49.83,50.01,90700.0
2009-12-04 14:00:00,50.01,50.1,49.76,50.06,93100.0,50.01,50.1,49.76,50.06,93100.0
2009-12-04 14:30:00,50.05,50.25,50.05,50.25,56000.0,50.05,50.25,50.05,50.25,56000.0
2009-12-04 15:00:00,50.23,50.29,50.11,50.18,82900.0,50.23,50.29,50.11,50.18,82900.0
2009-12-04 15:30:00,50.18,50.85,50.18,50.63,488300.0,50.18,50.85,50.18,50.63,488300.0
2009-12-07 09:30:00,50.27,51.59,50.27,51.33,189100.0,50.27,51.59,50.27,51.33,189100.0
2009-12-07 10:00:00,51.32,51.43,50.75,50.79,136600.0,51.32,51.43,50.75,50.79,136600.0
2009-12-07 10:30:00,50.82,51.22,50.8,51.22,84000.0,50.82,51.22,50.8,51.22,84000.0
2009-12-07 11:00:00,51.24,51.42,51.0,51.13,131900.0,51.24,51.42,51.0,51.13,131900.0
2009-12-07 11:30:00,51.14,51.39,51.11,51.35,92700.0,51.14,51.39,51.11,51.35,92700.0
2009-12-07 12:00:00,51.35,51.46,51.17,51.23,76600.0,51.35,51.46,51.17,51.23,76600.0
2009-12-07 12:30:00,51.25,51.72,51.2,51.69,111600.0,51.25,51.72,51.2,51.69,111600.0
2009-12-07 13:00:00,51.69,52.28,51.65,52.25,238100.0,51.69,52.28,51.65,52.25,238100.0
2009-12-07 13:30:00,52.26,52.3,52.08,52.22,213800.0,52.26,52.3,52.08,52.22,213800.0
2009-12-07 14:00:00,52.2,52.21,51.71,51.73,88200.0,52.2,52.21,51.71,51.73,88200.0
2009-12-07 14:30:00,51.71,51.76,51.53,51.63,74200.0,51.71,51.76,51.53,51.63,74200.0
2009-12-07 15:00:00,51.63,51.86,51.52,51.66,84100.0,51.63,51.86,51.52,51.66,84100.0
2009-12-07 15:30:00,51.66,51.87,51.66,51.74,158300.0,51.66,51.87,51.66,51.74,158300.0
2009-12-08 09:30:00,51.54,51.63,51.3,51.61,189800.0,51.54,51.63,51.3,51.61,189800.0
2009-12-08 10:00:00,51.6,51.93,51.44,51.79,48400.0,51.6,51.93,51.44,51.79,48400.0
2009-12-08 10:30:00,51.76,51.81,51.34,51.56,60600.0,51.76,51.81,51.34,51.56,60600.0
2009-12-08 11:00:00,51.62,51.88,51.57,51.81,84600.0,51.62,51.88,51.57,51.81,84600.0
2009-12-08 11:30:00,51.81,52.17,51.76,52.01,181300.0,51.81,52.17,51.76,52.01,181300.0
2009-12-08 12:00:00,51.99,52.03,51.75,51.84,39500.0,51.99,52.03,51.75,51.84,39500.0
2009-12-08 12:30:00,51.82,51.91,51.76,51.88,41600.0,51.82,51.91,51.76,51.88,41600.0
2009-12-08 13:00:00,51.87,51.9,51.67,51.67,34300.0,51.87,51.9,51.67,51.67,34300.0
2009-12-08 13:30:00,51.68,51.83,51.68,51.72,45600.0,51.68,51.83,51.68,51.72,45600.0
2009-12-08 14:00:00,51.72,51.79,51.56,51.59,65000.0,51.72,51.79,51.56,51.59,65000.0
2009-12-08 14:30:00,51.59,51.67,51.39,51.47,43800.0,51.59,51.67,51.39,51.47,43800.0
2009-12-08 15:00:00,51.47,51.55,51.4,51.49,58000.0,51.47,51.55,51.4,51.49,58000.0
2009-12-08 15:30:00,51.47,51.52,51.09,51.3,203700.0,51.47,51.52,51.09,51.3,203700.0
2009-12-09 09:30:00,51.06,51.38,50.34,50.97,169000.0,51.06,51.38,50.34,50.97,169000.0
2009-12-09 10:00:00,50.99,51.16,50.8,51.07,102400.0,50.99,51.16,50.8,51.07,102400.0
2009-12-09 10:30:00,51.08,51.56,51.02,51.47,95000.0,51.08,51.56,51.02,51.47,95000.0
2009-12-09 11:00:00,51.48,51.56,51.13,51.45,56500.0,51.48,51.56,51.13,51.45,56500.0
2009-12-09 11:30:00,51.44,51.57,51.1,51.14,68800.0,51.44,51.57,51.1,51.14,68800.0
2009-12-09 12:00:00,51.13,51.13,50.66,50.78,90600.0,51.13,51.13,50.66,50.78,90600.0
2009-12-09 12:30:00,50.78,51.05,50.78,51.03,37300.0,50.78,51.05,50.78,51.03,37300.0
2009-12-09 13:00:00,51.03,51.06,50.93,50.94,34900.0,51.03,51.06,50.93,50.94,34900.0
2009-12-09 13:30:00,50.96,51.16,50.94,51.08,33400.0,50.96,51.16,50.94,51.08,33400.0
2009-12-09 14:00:00,51.07,51.09,50.89,50.92,47000.0,51.07,51.09,50.89,50.92,47000.0
2009-12-09 14:30:00,50.9,51.44,50.9,51.38,125400.0,50.9,51.44,50.9,51.38,125400.0
2009-12-09 15:00:00,51.39,52.09,51.39,52.03,228000.0,51.39,52.09,51.39,52.03,228000.0
2009-12-09 15:30:00,52.03,52.2,51.96,52.08,264200.0,52.03,52.2,51.96,52.08,264200.0
2009-12-10 09:30:00,52.19,52.75,52.09,52.66,130300.0,52.19,52.75,52.09,52.66,130300.0
2009-12-10 10:00:00,52.67,52.67,52.22,52.39,114600.0,52.67,52.67,52.22,52.39,114600.0
2009-12-10 10:30:00,52.39,52.6,52.3,52.4,76300.0,52.39,52.6,52.3,52.4,76300.0
2009-12-10 11:00:00,52.4,52.74,52.37,52.71,88900.0,52.4,52.74,52.37,52.71,88900.0
2009-12-10 11:30:00,52.68,52.72,52.59,52.68,45200.0,52.68,52.72,52.59,52.68,45200.0
2009-12-10 12:00:00,52.65,52.73,52.57,52.68,55200.0,52.65,52.73,52.57,52.68,55200.0
2009-12-10 12:30:00,52.69,52.76,52.67,52.75,36100.0,52.69,52.76,52.67,52.75,36100.0
2009-12-10 13:00:00,52.76,52.8,52.24,52.37,75100.0,52.76,52.8,52.24,52.37,75100.0
2009-12-10 13:30:00,52.37,52.68,52.37,52.65,65200.0,52.37,52.68,52.37,52.65,65200.0
2009-12-10 14:00:00,52.65,52.84,52.64,52.81,63500.0,52.65,52.84,52.64,52.81,63500.0
2009-12-10 14:30:00,52.81,53.07,52.8,52.99,113000.0,52.81,53.07,52.8,52.99,113000.0
2009-12-10 15:00:00,52.98,52.98,52.6,52.68,216600.0,52.98,52.98,52.6,52.68,216600.0
2009-12-10 15:30:00,52.66,52.71,52.53,52.55,144700.0,52.66,52.71,52.53,52.55,144700.0
2009-12-11 09:30:00,51.34,51.55,50.78,51.01,543400.0,51.34,51.55,50.78,51.01,543400.0
2009-12-11 10:00:00,51.0,51.02,50.26,50.42,425000.0,51.0,51.02,50.26,50.42,425000.0
2009-12-11 10:30:00,50.4,50.58,50.09,50.5,252300.0,50.4,50.58,50.09,50.5,252300.0
2009-12-11 11:00:00,50.51,50.51,50.06,50.1,141000.0,50.51,50.51,50.06,50.1,141000.0
2009-12-11 11:30:00,50.11,50.18,49.94,50.02,159100.0,50.11,50.18,49.94,50.02,159100.0
2009-12-11 12:00:00,50.02,50.16,49.98,50.13,114200.0,50.02,50.16,49.98,50.13,114200.0
2009-12-11 12:30:00,50.13,50.19,50.02,50.18,94800.0,50.13,50.19,50.02,50.18,94800.0
2009-12-11 13:00:00,50.19,50.31,50.16,50.28,65600.0,50.19,50.31,50.16,50.28,65600.0
2009-12-11 13:30:00,50.3,50.35,50.18,50.25,55300.0,50.3,50.35,50.18,50.25,55300.0
2009-12-11 14:00:00,50.26,50.3,50.24,50.25,83500.0,50.26,50.3,50.24,50.25,83500.0
2009-12-11 14:30:00,50.25,50.26,49.96,50.0,109300.0,50.25,50.26,49.96,50.0,109300.0
2009-12-11 15:00:00,50.01,50.1,49.99,50.09,118300.0,50.01,50.1,49.99,50.09,118300.0
2009-12-11 15:30:00,50.11,50.15,49.87,50.05,331900.0,50.11,50.15,49.87,50.05,331900.0
2009-12-14 09:30:00,50.49,51.12,50.36,50.77,178300.0,50.49,51.12,50.36,50.77,178300.0
2009-12-14 10:00:00,50.75,50.93,50.3,50.34,132300.0,50.75,50.93,50.3,50.34,132300.0
2009-12-14 10:30:00,50.35,50.48,50.25,50.26,137400.0,50.35,50.48,50.25,50.26,137400.0
2009-12-14 11:00:00,50.28,50.78,50.28,50.78,88500.0,50.28,50.78,50.28,50.78,88500.0
2009-12-14 11:30:00,50.78,50.84,50.56,50.57,46000.0,50.78,50.84,50.56,50.57,46000.0
2009-12-14 12:00:00,50.6,50.91,50.59,50.88,49000.0,50.6,50.91,50.59,50.88,49000.0
2009-12-14 12:30:00,50.88,51.18,50.87,51.12,58300.0,50.88,51.18,50.87,51.12,58300.0
2009-12-14 13:00:00,51.11,51.27,51.07,51.2,48600.0,51.11,51.27,51.07,51.2,48600.0
2009-12-14 13:30:00,51.19,51.27,51.17,51.25,49900.0,51.19,51.27,51.17,51.25,49900.0
2009-12-14 14:00:00,51.25,51.41,51.24,51.24,58900.0,51.25,51.41,51.24,51.24,58900.0
2009-12-14 14:30:00,51.24,51.48,51.24,51.37,62400.0,51.24,51.48,51.24,51.37,62400.0
2009-12-14 15:00:00,51.39,51.4,51.21,51.4,110200.0,51.39,51.4,51.21,51.4,110200.0
2009-12-14 15:30:00,51.41,51.6,51.4,51.51,233200.0,51.41,51.6,51.4,51.51,233200.0
2009-12-15 09:30:00,51.4,51.47,50.78,50.93,166800.0,51.4,51.47,50.78,50.93,166800.0
2009-12-15 10:00:00,50.92,51.31,50.91,51.09,49000.0,50.92,51.31,50.91,51.09,49000.0
2009-12-15 10:30:00,51.09,51.4,51.06,51.27,27700.0,51.09,51.4,51.06,51.27,27700.0
2009-12-15 11:00:00,51.27,51.33,51.09,51.33,40200.0,51.27,51.33,51.09,51.33,40200.0
2009-12-15 11:30:00,51.33,51.39,51.25,51.35,20700.0,51.33,51.39,51.25,51.35,20700.0
2009-12-15 12:00:00,51.34,51.5,51.32,51.38,30200.0,51.34,51.5,51.32,51.38,30200.0
2009-12-15 12:30:00,51.33,51.38,51.13,51.14,44800.0,51.33,51.38,51.13,51.14,44800.0
2009-12-15 13:00:00,51.11,51.23,51.09,51.15,23200.0,51.11,51.23,51.09,51.15,23200.0
2009-12-15 13:30:00,51.14,51.38,51.1,51.28,27300.0,51.14,51.38,51.1,51.28,27300.0
2009-12-15 14:00:00,51.28,51.32,51.19,51.22,30300.0,51.28,51.32,51.19,51.22,30300.0
2009-12-15 14:30:00,51.22,51.28,51.2,51.24,21800.0,51.22,51.28,51.2,51.24,21800.0
2009-12-15 15:00:00,51.25,51.26,51.06,51.1,30000.0,51.25,51.26,51.06,51.1,30000.0
2009-12-15 15:30:00,51.09,51.1,50.82,51.05,143700.0,51.09,51.1,50.82,51.05,143700.0
2009-12-16 09:30:00,51.21,51.96,51.21,51.56,103000.0,51.21,51.96,51.21,51.56,103000.0
2009-12-16 10:00:00,51.58,51.77,51.28,51.43,59700.0,51.58,51.77,51.28,51.43,59700.0
2009-12-16 10:30:00,51.42,51.48,51.38,51.44,57400.0,51.42,51.48,51.38,51.44,57400.0
2009-12-16 11:00:00,51.43,51.56,51.39,51.41,42800.0,51.43,51.56,51.39,51.41,42800.0
2009-12-16 11:30:00,51.4,51.42,51.21,51.22,37200.0,51.4,51.42,51.21,51.22,37200.0
2009-12-16 12:00:00,51.23,51.38,51.23,51.35,23100.0,51.23,51.38,51.23,51.35,23100.0
2009-12-16 12:30:00,51.36,51.36,51.18,51.18,18000.0,51.36,51.36,51.18,51.18,18000.0
2009-12-16 13:00:00,51.18,51.2,50.89,50.92,70600.0,51.18,51.2,50.89,50.92,70600.0
2009-12-16 13:30:00,50.92,50.92,50.65,50.65,96200.0,50.92,50.92,50.65,50.65,96200.0
2009-12-16 14:00:00,50.66,50.66,50.33,50.56,150600.0,50.66,50.66,50.33,50.56,150600.0
2009-12-16 14:30:00,50.56,50.82,50.5,50.6,72400.0,50.56,50.82,50.5,50.6,72400.0
2009-12-16 15:00:00,50.61,50.67,50.25,50.25,99600.0,50.61,50.67,50.25,50.25,99600.0
2009-12-16 15:30:00,50.26,50.31,50.19,50.31,204200.0,50.26,50.31,50.19,50.31,204200.0
2009-12-17 09:30:00,49.98,50.19,49.5,49.59,102600.0,49.98,50.19,49.5,49.59,102600.0
2009-12-17 10:00:00,49.55,49.92,49.51,49.86,76800.0,49.55,49.92,49.51,49.86,76800.0
2009-12-17 10:30:00,49.89,50.18,49.75,50.16,49400.0,49.89,50.18,49.75,50.16,49400.0
2009-12-17 11:00:00,50.19,50.36,50.19,50.2,48500.0,50.19,50.36,50.19,50.2,48500.0
2009-12-17 11:30:00,50.18,50.18,49.96,50.05,24200.0,50.18,50.18,49.96,50.05,24200.0
2009-12-17 12:00:00,50.06,50.17,49.9,50.16,33600.0,50.06,50.17,49.9,50.16,33600.0
2009-12-17 12:30:00,50.17,50.21,49.83,49.96,36800.0,50.17,50.21,49.83,49.96,36800.0
2009-12-17 13:00:00,49.98,50.04,49.92,49.99,16800.0,49.98,50.04,49.92,49.99,16800.0
2009-12-17 13:30:00,50.0,50.03,49.93,49.98,20000.0,50.0,50.03,49.93,49.98,20000.0
2009-12-17 14:00:00,50.0,50.04,49.92,50.04,15600.0,50.0,50.04,49.92,50.04,15600.0
2009-12-17 14:30:00,50.05,50.13,50.01,50.13,23400.0,50.05,50.13,50.01,50.13,23400.0
2009-12-17 15:00:00,50.13,50.13,50.04,50.09,27900.0,50.13,50.13,50.04,50.09,27900.0
2009-12-17 15:30:00,50.09,50.27,50.02,50.06,64800.0,50.09,50.27,50.02,50.06,64800.0
2009-12-18 09:30:00,50.34,50.48,49.78,49.78,145600.0,50.34,50.48,49.78,49.78,145600.0
2009-12-18 10:00:00,49.82,49.92,49.62,49.64,54800.0,49.82,49.92,49.62,49.64,54800.0
2009-12-18 10:30:00,49.63,49.64,49.22,49.3,118800.0,49.63,49.64,49.22,49.3,118800.0
2009-12-18 11:00:00,49.32,49.53,49.28,49.5,46600.0,49.32,49.53,49.28,49.5,46600.0
2009-12-18 11:30:00,49.53,49.61,49.42,49.51,26500.0,49.53,49.61,49.42,49.51,26500.0
2009-12-18 12:00:00,49.52,49.54,49.42,49.43,28900.0,49.52,49.54,49.42,49.43,28900.0
2009-12-18 12:30:00,49.43,49.79,49.36,49.78,58200.0,49.43,49.79,49.36,49.78,58200.0
2009-12-18 13:00:00,49.79,49.94,49.74,49.92,25500.0,49.79,49.94,49.74,49.92,25500.0
2009-12-18 13:30:00,49.91,49.93,49.8,49.86,20300.0,49.91,49.93,49.8,49.86,20300.0
2009-12-18 14:00:00,49.88,49.94,49.76,49.88,49000.0,49.88,49.94,49.76,49.88,49000.0
2009-12-18 14:30:00,49.87,49.97,49.72,49.76,53300.0,49.87,49.97,49.72,49.76,53300.0
2009-12-18 15:00:00,49.76,49.8,49.62,49.78,62400.0,49.76,49.8,49.62,49.78,62400.0
2009-12-18 15:30:00,49.78,50.03,49.75,49.97,222200.0,49.78,50.03,49.75,49.97,222200.0
2009-12-21 09:30:00,50.15,51.07,50.15,50.88,160800.0,50.15,51.07,50.15,50.88,160800.0
2009-12-21 10:00:00,50.89,51.66,50.87,51.55,254800.0,50.89,51.66,50.87,51.55,254800.0
2009-12-21 10:30:00,51.55,51.68,51.44,51.64,77200.0,51.55,51.68,51.44,51.64,77200.0
2009-12-21 11:00:00,51.65,51.9,51.61,51.89,52800.0,51.65,51.9,51.61,51.89,52800.0
2009-12-21 11:30:00,51.87,51.99,51.81,51.95,38300.0,51.87,51.99,51.81,51.95,38300.0
2009-12-21 12:00:00,51.96,52.0,51.76,51.76,43100.0,51.96,52.0,51.76,51.76,43100.0
2009-12-21 12:30:00,51.76,51.95,51.76,51.93,29500.0,51.76,51.95,51.76,51.93,29500.0
2009-12-21 13:00:00,51.93,52.01,51.83,52.01,38100.0,51.93,52.01,51.83,52.01,38100.0
2009-12-21 13:30:00,52.02,52.27,52.0,52.27,56200.0,52.02,52.27,52.0,52.27,56200.0
2009-12-21 14:00:00,52.27,52.4,52.15,52.3,64000.0,52.27,52.4,52.15,52.3,64000.0
2009-12-21 14:30:00,52.3,52.3,52.02,52.02,75700.0,52.3,52.3,52.02,52.02,75700.0
2009-12-21 15:00:00,52.01,52.02,51.73,51.9,103800.0,52.01,52.02,51.73,51.9,103800.0
2009-12-21 15:30:00,51.89,52.01,51.82,51.87,175500.0,51.89,52.01,51.82,51.87,175500.0
2009-12-22 09:30:00,51.84,51.92,51.5,51.67,50700.0,51.84,51.92,51.5,51.67,50700.0
2009-12-22 10:00:00,51.71,52.08,51.49,51.96,117400.0,51.71,52.08,51.49,51.96,117400.0
2009-12-22 10:30:00,51.96,52.02,51.76,51.92,83700.0,51.96,52.02,51.76,51.92,83700.0
2009-12-22 11:00:00,51.92,52.0,51.8,51.99,54300.0,51.92,52.0,51.8,51.99,54300.0
2009-12-22 11:30:00,52.0,52.28,51.92,52.15,47300.0,52.0,52.28,51.92,52.15,47300.0
2009-12-22 12:00:00,52.17,52.3,52.14,52.23,16500.0,52.17,52.3,52.14,52.23,16500.0
2009-12-22 12:30:00,52.22,52.4,52.22,52.37,20900.0,52.22,52.4,52.22,52.37,20900.0
2009-12-22 13:00:00,52.38,52.45,52.3,52.44,38600.0,52.38,52.45,52.3,52.44,38600.0
2009-12-22 13:30:00,52.46,52.55,52.4,52.48,35700.0,52.46,52.55,52.4,52.48,35700.0
2009-12-22 14:00:00,52.48,52.58,52.44,52.5,46100.0,52.48,52.58,52.44,52.5,46100.0
2009-12-22 14:30:00,52.5,52.57,52.4,52.46,28400.0,52.5,52.57,52.4,52.46,28400.0
2009-12-22 15:00:00,52.45,52.48,52.36,52.36,53100.0,52.45,52.48,52.36,52.36,53100.0
2009-12-22 15:30:00,52.37,52.41,52.23,52.36,142000.0,52.37,52.41,52.23,52.36,142000.0
2009-12-23 09:30:00,52.15,52.68,52.15,52.51,75400.0,52.15,52.68,52.15,52.51,75400.0
2009-12-23 10:00:00,52.48,52.51,52.24,52.41,83000.0,52.48,52.51,52.24,52.41,83000.0
2009-12-23 10:30:00,52.42,52.46,52.11,52.12,111100.0,52.42,52.46,52.11,52.12,111100.0
2009-12-23 11:00:00,52.12,52.19,52.12,52.14,28300.0,52.12,52.19,52.12,52.14,28300.0
2009-12-23 11:30:00,52.17,52.45,52.14,52.45,26800.0,52.17,52.45,52.14,52.45,26800.0
2009-12-23 12:00:00,52.45,52.47,52.21,52.31,34900.0,52.45,52.47,52.21,52.31,34900.0
2009-12-23 12:30:00,52.3,52.64,52.28,52.58,64700.0,52.3,52.64,52.28,52.58,64700.0
2009-12-23 13:00:00,52.6,52.76,52.6,52.66,16200.0,52.6,52.76,52.6,52.66,16200.0
2009-12-23 13:30:00,52.62,52.78,52.57,52.76,20000.0,52.62,52.78,52.57,52.76,20000.0
2009-12-23 14:00:00,52.78,52.79,52.68,52.68,19300.0,52.78,52.79,52.68,52.68,19300.0
2009-12-23 14:30:00,52.68,52.76,52.65,52.65,49800.0,52.68,52.76,52.65,52.65,49800.0
2009-12-23 15:00:00,52.65,52.68,52.6,52.6,36300.0,52.65,52.68,52.6,52.6,36300.0
2009-12-23 15:30:00,52.62,52.65,52.55,52.59,96000.0,52.62,52.65,52.55,52.59,96000.0
2009-12-24 09:30:00,52.59,52.87,52.59,52.73,63400.0,52.59,52.87,52.59,52.73,63400.0
2009-12-24 10:00:00,52.74,52.78,52.61,52.71,19500.0,52.74,52.78,52.61,52.71,19500.0
2009-12-24 10:30:00,52.72,52.73,52.57,52.64,14400.0,52.72,52.73,52.57,52.64,14400.0
2009-12-24 11:00:00,52.64,52.68,52.56,52.61,13800.0,52.64,52.68,52.56,52.61,13800.0
2009-12-24 11:30:00,52.64,52.75,52.64,52.7,16900.0,52.64,52.75,52.64,52.7,16900.0
2009-12-24 12:00:00,52.7,52.71,52.6,52.6,20200.0,52.7,52.71,52.6,52.6,20200.0
2009-12-24 12:30:00,52.62,52.65,52.4,52.46,59000.0,52.62,52.65,52.4,52.46,59000.0
2009-12-28 09:30:00,52.74,52.84,52.5,52.5,44800.0,52.74,52.84,52.5,52.5,44800.0
2009-12-28 10:00:00,52.49,52.49,52.3,52.49,45000.0,52.49,52.49,52.3,52.49,45000.0
2009-12-28 10:30:00,52.49,52.6,52.48,52.6,39500.0,52.49,52.6,52.48,52.6,39500.0
2009-12-28 11:00:00,52.6,52.6,52.28,52.33,45000.0,52.6,52.6,52.28,52.33,45000.0
2009-12-28 11:30:00,52.33,52.58,52.31,52.53,31000.0,52.33,52.58,52.31,52.53,31000.0
2009-12-28 12:00:00,52.55,52.6,52.51,52.53,25000.0,52.55,52.6,52.51,52.53,25000.0
2009-12-28 12:30:00,52.53,52.58,52.51,52.53,11200.0,52.53,52.58,52.51,52.53,11200.0
2009-12-28 13:00:00,52.53,52.6,52.52,52.59,35500.0,52.53,52.6,52.52,52.59,35500.0
2009-12-28 13:30:00,52.59,52.6,52.56,52.6,22000.0,52.59,52.6,52.56,52.6,22000.0
2009-12-28 14:00:00,52.6,52.6,52.36,52.36,30000.0,52.6,52.6,52.36,52.36,30000.0
2009-12-28 14:30:00,52.4,52.42,52.23,52.36,30300.0,52.4,52.42,52.23,52.36,30300.0
2009-12-28 15:00:00,52.35,52.51,52.31,52.31,28500.0,52.35,52.51,52.31,52.31,28500.0
2009-12-28 15:30:00,52.31,52.4,52.19,52.34,98700.0,52.31,52.4,52.19,52.34,98700.0
2009-12-29 09:30:00,52.37,52.37,51.97,51.99,70000.0,52.37,52.37,51.97,51.99,70000.0
2009-12-29 10:00:00,52.02,52.37,51.97,52.25,46400.0,52.02,52.37,51.97,52.25,46400.0
2009-12-29 10:30:00,52.25,52.36,52.18,52.21,26700.0,52.25,52.36,52.18,52.21,26700.0
2009-12-29 11:00:00,52.19,52.23,51.94,52.22,26200.0,52.19,52.23,51.94,52.22,26200.0
2009-12-29 11:30:00,52.23,52.3,52.17,52.19,34700.0,52.23,52.3,52.17,52.19,34700.0
2009-12-29 12:00:00,52.19,52.2,52.14,52.17,24100.0,52.19,52.2,52.14,52.17,24100.0
2009-12-29 12:30:00,52.16,52.25,52.13,52.17,28900.0,52.16,52.25,52.13,52.17,28900.0
2009-12-29 13:00:00,52.18,52.18,52.01,52.05,31700.0,52.18,52.18,52.01,52.05,31700.0
2009-12-29 13:30:00,52.04,52.07,51.93,51.99,72000.0,52.04,52.07,51.93,51.99,72000.0
2009-12-29 14:00:00,51.99,52.15,51.99,52.14,27900.0,51.99,52.15,51.99,52.14,27900.0
2009-12-29 14:30:00,52.15,52.17,52.07,52.14,33100.0,52.15,52.17,52.07,52.14,33100.0
2009-12-29 15:00:00,52.17,52.25,52.15,52.23,35800.0,52.17,52.25,52.15,52.23,35800.0
2009-12-29 15:30:00,52.22,52.24,52.01,52.06,66600.0,52.22,52.24,52.01,52.06,66600.0
2009-12-30 09:30:00,51.87,52.5,51.84,52.5,19200.0,51.87,52.5,51.84,52.5,19200.0
2009-12-30 10:00:00,52.5,52.53,52.17,52.26,32800.0,52.5,52.53,52.17,52.26,32800.0
2009-12-30 10:30:00,52.28,52.35,51.97,52.32,24900.0,52.28,52.35,51.97,52.32,24900.0
2009-12-30 11:00:00,52.36,52.48,52.21,52.39,58100.0,52.36,52.48,52.21,52.39,58100.0
2009-12-30 11:30:00,52.42,52.72,52.39,52.6,40400.0,52.42,52.72,52.39,52.6,40400.0
2009-12-30 12:00:00,52.59,52.72,52.58,52.69,13500.0,52.59,52.72,52.58,52.69,13500.0
2009-12-30 12:30:00,52.69,52.72,52.57,52.62,16300.0,52.69,52.72,52.57,52.62,16300.0
2009-12-30 13:00:00,52.63,52.7,52.58,52.7,23400.0,52.63,52.7,52.58,52.7,23400.0
2009-12-30 13:30:00,52.71,52.83,52.66,52.77,46100.0,52.71,52.83,52.66,52.77,46100.0
2009-12-30 14:00:00,52.8,52.91,52.75,52.91,23600.0,52.8,52.91,52.75,52.91,23600.0
2009-12-30 14:30:00,52.89,52.99,52.84,52.95,28200.0,52.89,52.99,52.84,52.95,28200.0
2009-12-30 15:00:00,52.94,53.0,52.83,52.89,45100.0,52.94,53.0,52.83,52.89,45100.0
2009-12-30 15:30:00,52.9,53.05,52.86,52.98,97900.0,52.9,53.05,52.86,52.98,97900.0
2009-12-31 09:30:00,53.1,53.1,52.6,52.91,54800.0,53.1,53.1,52.6,52.91,54800.0
2009-12-31 10:00:00,52.91,53.01,52.75,52.82,81100.0,52.91,53.01,52.75,52.82,81100.0
2009-12-31 10:30:00,52.81,53.14,52.75,53.12,50000.0,52.81,53.14,52.75,53.12,50000.0
2009-12-31 11:00:00,53.1,53.13,52.89,53.01,37700.0,53.1,53.13,52.89,53.01,37700.0
2009-12-31 11:30:00,53.01,53.45,52.95,53.36,60600.0,53.01,53.45,52.95,53.36,60600.0
2009-12-31 12:00:00,53.36,53.59,53.31,53.31,51500.0,53.36,53.59,53.31,53.31,51500.0
2009-12-31 12:30:00,53.31,53.45,53.3,53.39,33300.0,53.31,53.45,53.3,53.39,33300.0
2009-12-31 13:00:00,53.39,53.57,53.36,53.56,43800.0,53.39,53.57,53.36,53.56,43800.0
2009-12-31 13:30:00,53.55,53.58,53.46,53.48,26400.0,53.55,53.58,53.46,53.48,26400.0
2009-12-31 14:00:00,53.49,53.5,53.46,53.49,27700.0,53.49,53.5,53.46,53.49,27700.0
2009-12-31 14:30:00,53.49,53.5,53.47,53.5,23700.0,53.49,53.5,53.47,53.5,23700.0
2009-12-31 15:00:00,53.5,53.56,53.38,53.38,36100.0,53.5,53.56,53.38,53.38,36100.0
2009-12-31 15:30:00,53.38,53.39,52.89,52.97,86300.0,53.38,53.39,52.89,52.97,86300.0
2010-01-04 09:30:00,53.6,54.0,53.35,53.89,99400.0,53.6,54.0,53.35,53.89,99400.0
2010-01-04 10:00:00,53.94,54.2,53.74,54.12,113800.0,53.94,54.2,53.74,54.12,113800.0
2010-01-04 10:30:00,54.19,54.47,54.12,54.31,65900.0,54.19,54.47,54.12,54.31,65900.0
2010-01-04 11:00:00,54.26,54.37,54.16,54.2,39800.0,54.26,54.37,54.16,54.2,39800.0
2010-01-04 11:30:00,54.19,54.29,53.97,53.97,44600.0,54.19,54.29,53.97,53.97,44600.0
2010-01-04 12:00:00,53.97,54.03,53.8,54.03,39300.0,53.97,54.03,53.8,54.03,39300.0
2010-01-04 12:30:00,54.01,54.03,53.89,53.96,23800.0,54.01,54.03,53.89,53.96,23800.0
2010-01-04 13:00:00,53.94,54.0,53.91,53.98,23900.0,53.94,54.0,53.91,53.98,23900.0
2010-01-04 13:30:00,53.99,54.01,53.84,53.87,18800.0,53.99,54.01,53.84,53.87,18800.0
2010-01-04 14:00:00,53.88,53.9,53.76,53.86,23900.0,53.88,53.9,53.76,53.86,23900.0
2010-01-04 14:30:00,53.86,54.0,53.85,53.87,21600.0,53.86,54.0,53.85,53.87,21600.0
2010-01-04 15:00:00,53.87,53.9,53.79,53.79,34200.0,53.87,53.9,53.79,53.79,34200.0
2010-01-04 15:30:00,53.8,53.97,53.74,53.97,87900.0,53.8,53.97,53.74,53.97,87900.0
2010-01-05 09:30:00,53.28,53.49,51.89,52.04,346000.0,53.28,53.49,51.89,52.04,346000.0
2010-01-05 10:00:00,52.02,52.4,51.57,52.4,334900.0,52.02,52.4,51.57,52.4,334900.0
2010-01-05 10:30:00,52.4,52.98,52.35,52.44,208000.0,52.4,52.98,52.35,52.44,208000.0
2010-01-05 11:00:00,52.44,52.63,52.31,52.53,119700.0,52.44,52.63,52.31,52.53,119700.0
2010-01-05 11:30:00,52.5,52.73,52.4,52.62,168900.0,52.5,52.73,52.4,52.62,168900.0
2010-01-05 12:00:00,52.64,52.82,52.61,52.74,188600.0,52.64,52.82,52.61,52.74,188600.0
2010-01-05 12:30:00,52.77,52.99,52.74,52.9,116300.0,52.77,52.99,52.74,52.9,116300.0
2010-01-05 13:00:00,52.91,52.98,52.8,52.81,130800.0,52.91,52.98,52.8,52.81,130800.0
2010-01-05 13:30:00,52.81,52.93,52.79,52.79,57600.0,52.81,52.93,52.79,52.79,57600.0
2010-01-05 14:00:00,52.78,52.8,52.22,52.31,65100.0,52.78,52.8,52.22,52.31,65100.0
2010-01-05 14:30:00,52.28,52.47,52.25,52.35,67600.0,52.28,52.47,52.25,52.35,67600.0
2010-01-05 15:00:00,52.33,52.35,52.19,52.34,113900.0,52.33,52.35,52.19,52.34,113900.0
2010-01-05 15:30:00,52.35,52.61,52.34,52.5,136500.0,52.35,52.61,52.34,52.5,136500.0
2010-01-06 09:30:00,52.19,52.93,52.19,52.83,153300.0,52.19,52.93,52.19,52.83,153300.0
2010-01-06 10:00:00,52.84,52.9,52.61,52.75,243100.0,52.84,52.9,52.61,52.75,243100.0
2010-01-06 10:30:00,52.74,53.23,52.69,53.21,151800.0,52.74,53.23,52.69,53.21,151800.0
2010-01-06 11:00:00,53.22,53.32,53.0,53.2,61500.0,53.22,53.32,53.0,53.2,61500.0
2010-01-06 11:30:00,53.2,53.21,52.98,53.02,48500.0,53.2,53.21,52.98,53.02,48500.0
2010-01-06 12:00:00,53.02,53.08,52.83,52.83,56900.0,53.02,53.08,52.83,52.83,56900.0
2010-01-06 12:30:00,52.83,53.05,52.74,52.95,179700.0,52.83,53.05,52.74,52.95,179700.0
2010-01-06 13:00:00,52.96,53.02,52.84,52.89,80900.0,52.96,53.02,52.84,52.89,80900.0
2010-01-06 13:30:00,52.9,52.94,52.68,52.73,49100.0,52.9,52.94,52.68,52.73,49100.0
2010-01-06 14:00:00,52.73,52.85,52.67,52.8,72000.0,52.73,52.85,52.67,52.8,72000.0
2010-01-06 14:30:00,52.8,52.98,52.79,52.89,90800.0,52.8,52.98,52.79,52.89,90800.0
2010-01-06 15:00:00,52.9,52.92,52.69,52.92,62400.0,52.9,52.92,52.69,52.92,62400.0
2010-01-06 15:30:00,52.92,52.92,52.66,52.76,107500.0,52.92,52.92,52.66,52.76,107500.0
2010-01-07 09:30:00,52.75,53.05,52.53,52.54,64400.0,52.75,53.05,52.53,52.54,64400.0
2010-01-07 10:00:00,52.58,52.75,52.46,52.7,43500.0,52.58,52.75,52.46,52.7,43500.0
2010-01-07 10:30:00,52.7,52.71,52.48,52.54,51600.0,52.7,52.71,52.48,52.54,51600.0
2010-01-07 11:00:00,52.53,52.59,51.6,51.61,147800.0,52.53,52.59,51.6,51.61,147800.0
2010-01-07 11:30:00,51.61,52.02,51.61,51.87,112000.0,51.61,52.02,51.61,51.87,112000.0
2010-01-07 12:00:00,51.87,52.06,51.87,52.06,52400.0,51.87,52.06,51.87,52.06,52400.0
2010-01-07 12:30:00,52.06,52.08,51.85,51.9,35300.0,52.06,52.08,51.85,51.9,35300.0
2010-01-07 13:00:00,51.91,52.0,51.87,52.0,52500.0,51.91,52.0,51.87,52.0,52500.0
2010-01-07 13:30:00,52.0,52.0,51.9,51.95,62300.0,52.0,52.0,51.9,51.95,62300.0
2010-01-07 14:00:00,51.95,52.19,51.93,52.05,84700.0,51.95,52.19,51.93,52.05,84700.0
2010-01-07 14:30:00,52.05,52.22,52.04,52.2,67500.0,52.05,52.22,52.04,52.2,67500.0
2010-01-07 15:00:00,52.2,52.31,52.1,52.19,61900.0,52.2,52.31,52.1,52.19,61900.0
2010-01-07 15:30:00,52.19,52.36,52.19,52.23,76600.0,52.19,52.36,52.19,52.23,76600.0
2010-01-08 09:30:00,52.17,52.43,51.88,52.43,39200.0,52.17,52.43,51.88,52.43,39200.0
2010-01-08 10:00:00,52.43,52.81,52.38,52.57,37100.0,52.43,52.81,52.38,52.57,37100.0
2010-01-08 10:30:00,52.56,52.61,52.25,52.44,34200.0,52.56,52.61,52.25,52.44,34200.0
2010-01-08 11:00:00,52.43,52.73,52.34,52.73,25500.0,52.43,52.73,52.34,52.73,25500.0
2010-01-08 11:30:00,52.74,52.74,52.44,52.57,32400.0,52.74,52.74,52.44,52.57,32400.0
2010-01-08 12:00:00,52.58,52.58,52.42,52.42,21700.0,52.58,52.58,52.42,52.42,21700.0
2010-01-08 12:30:00,52.42,52.46,52.38,52.46,12700.0,52.42,52.46,52.38,52.46,12700.0
2010-01-08 13:00:00,52.45,52.55,52.44,52.54,22100.0,52.45,52.55,52.44,52.54,22100.0
2010-01-08 13:30:00,52.54,52.77,52.53,52.68,26800.0,52.54,52.77,52.53,52.68,26800.0
2010-01-08 14:00:00,52.67,52.9,52.65,52.83,45400.0,52.67,52.9,52.65,52.83,45400.0
2010-01-08 14:30:00,52.83,52.92,52.76,52.84,37300.0,52.83,52.92,52.76,52.84,37300.0
2010-01-08 15:00:00,52.82,52.89,52.74,52.86,29100.0,52.82,52.89,52.74,52.86,29100.0
2010-01-08 15:30:00,52.86,52.95,52.8,52.95,64700.0,52.86,52.95,52.8,52.95,64700.0
2010-01-11 09:30:00,53.57,53.6,52.96,52.98,78300.0,53.57,53.6,52.96,52.98,78300.0
2010-01-11 10:00:00,52.97,52.97,52.44,52.65,40600.0,52.97,52.97,52.44,52.65,40600.0
2010-01-11 10:30:00,52.66,52.69,52.38,52.5,30900.0,52.66,52.69,52.38,52.5,30900.0
2010-01-11 11:00:00,52.49,52.52,52.32,52.41,25700.0,52.49,52.52,52.32,52.41,25700.0
2010-01-11 11:30:00,52.41,52.49,52.3,52.41,16300.0,52.41,52.49,52.3,52.41,16300.0
2010-01-11 12:00:00,52.43,52.62,52.43,52.56,29000.0,52.43,52.62,52.43,52.56,29000.0
2010-01-11 12:30:00,52.56,52.56,52.27,52.38,11100.0,52.56,52.56,52.27,52.38,11100.0
2010-01-11 13:00:00,52.39,52.45,52.36,52.36,8800.0,52.39,52.45,52.36,52.36,8800.0
2010-01-11 13:30:00,52.37,52.49,52.31,52.31,20300.0,52.37,52.49,52.31,52.31,20300.0
2010-01-11 14:00:00,52.33,52.38,52.25,52.3,15500.0,52.33,52.38,52.25,52.3,15500.0
2010-01-11 14:30:00,52.29,52.35,52.19,52.22,41300.0,52.29,52.35,52.19,52.22,41300.0
2010-01-11 15:00:00,52.21,52.53,52.21,52.46,53200.0,52.21,52.53,52.21,52.46,53200.0
2010-01-11 15:30:00,52.46,52.52,52.33,52.45,74900.0,52.46,52.52,52.33,52.45,74900.0
2010-01-12 09:30:00,52.14,52.49,52.0,52.43,52400.0,52.14,52.49,52.0,52.43,52400.0
2010-01-12 10:00:00,52.42,52.43,51.79,51.94,36300.0,52.42,52.43,51.79,51.94,36300.0
2010-01-12 10:30:00,51.94,51.94,51.67,51.75,25300.0,51.94,51.94,51.67,51.75,25300.0
2010-01-12 11:00:00,51.74,51.86,51.35,51.4,74000.0,51.74,51.86,51.35,51.4,74000.0
2010-01-12 11:30:00,51.38,51.47,50.91,51.03,121500.0,51.38,51.47,50.91,51.03,121500.0
2010-01-12 12:00:00,51.05,51.06,50.44,50.46,99200.0,51.05,51.06,50.44,50.46,99200.0
2010-01-12 12:30:00,50.47,50.8,50.4,50.75,42900.0,50.47,50.8,50.4,50.75,42900.0
2010-01-12 13:00:00,50.76,50.84,50.69,50.78,23200.0,50.76,50.84,50.69,50.78,23200.0
2010-01-12 13:30:00,50.78,50.97,50.78,50.96,26500.0,50.78,50.97,50.78,50.96,26500.0
2010-01-12 14:00:00,50.96,51.03,50.92,50.94,27000.0,50.96,51.03,50.92,50.94,27000.0
2010-01-12 14:30:00,50.94,51.08,50.94,51.04,60300.0,50.94,51.08,50.94,51.04,60300.0
2010-01-12 15:00:00,51.04,51.17,50.98,51.13,141900.0,51.04,51.17,50.98,51.13,141900.0
2010-01-12 15:30:00,51.13,51.15,50.9,51.05,163000.0,51.13,51.15,50.9,51.05,163000.0
2010-01-13 09:30:00,51.02,51.64,51.02,51.49,98600.0,51.02,51.64,51.02,51.49,98600.0
2010-01-13 10:00:00,51.53,51.53,51.16,51.46,76800.0,51.53,51.53,51.16,51.46,76800.0
2010-01-13 10:30:00,51.46,51.97,51.21,51.87,94000.0,51.46,51.97,51.21,51.87,94000.0
2010-01-13 11:00:00,51.91,51.95,51.62,51.95,27800.0,51.91,51.95,51.62,51.95,27800.0
2010-01-13 11:30:00,51.95,52.16,51.89,52.16,39500.0,51.95,52.16,51.89,52.16,39500.0
2010-01-13 12:00:00,52.14,52.15,51.88,51.99,63800.0,52.14,52.15,51.88,51.99,63800.0
2010-01-13 12:30:00,51.99,52.03,51.83,51.83,30800.0,51.99,52.03,51.83,51.83,30800.0
2010-01-13 13:00:00,51.83,51.84,51.76,51.84,38100.0,51.83,51.84,51.76,51.84,38100.0
2010-01-13 13:30:00,51.89,52.05,51.89,52.02,20900.0,51.89,52.05,51.89,52.02,20900.0
2010-01-13 14:00:00,52.0,52.3,52.0,52.29,31600.0,52.0,52.3,52.0,52.29,31600.0
2010-01-13 14:30:00,52.28,52.5,52.27,52.49,33000.0,52.28,52.5,52.27,52.49,33000.0
2010-01-13 15:00:00,52.5,52.68,52.46,52.61,58600.0,52.5,52.68,52.46,52.61,58600.0
2010-01-13 15:30:00,52.62,52.71,52.29,52.39,168500.0,52.62,52.71,52.29,52.39,168500.0
2010-01-14 09:30:00,52.3,52.95,52.28,52.65,96900.0,52.3,52.95,52.28,52.65,96900.0
2010-01-14 10:00:00,52.67,53.0,52.36,52.42,48900.0,52.67,53.0,52.36,52.42,48900.0
2010-01-14 10:30:00,52.44,52.51,52.05,52.31,58100.0,52.44,52.51,52.05,52.31,58100.0
2010-01-14 11:00:00,52.33,52.33,51.67,51.73,54300.0,52.33,52.33,51.67,51.73,54300.0
2010-01-14 11:30:00,51.73,51.94,51.67,51.92,31600.0,51.73,51.94,51.67,51.92,31600.0
2010-01-14 12:00:00,51.93,51.93,51.66,51.73,24200.0,51.93,51.93,51.66,51.73,24200.0
2010-01-14 12:30:00,51.73,52.06,51.73,51.82,39700.0,51.73,52.06,51.73,51.82,39700.0
2010-01-14 13:00:00,51.8,51.92,51.79,51.83,19300.0,51.8,51.92,51.79,51.83,19300.0
2010-01-14 13:30:00,51.83,51.98,51.81,51.83,19100.0,51.83,51.98,51.81,51.83,19100.0
2010-01-14 14:00:00,51.84,52.08,51.83,52.08,20400.0,51.84,52.08,51.83,52.08,20400.0
2010-01-14 14:30:00,52.08,52.19,51.99,52.06,46000.0,52.08,52.19,51.99,52.06,46000.0
2010-01-14 15:00:00,52.06,52.36,52.06,52.11,50600.0,52.06,52.36,52.06,52.11,50600.0
2010-01-14 15:30:00,52.1,52.2,52.07,52.14,57800.0,52.1,52.2,52.07,52.14,57800.0
2010-01-15 09:30:00,51.93,52.8,51.54,51.69,49300.0,51.93,52.8,51.54,51.69,49300.0
2010-01-15 10:00:00,51.74,51.82,51.44,51.7,47400.0,51.74,51.82,51.44,51.7,47400.0
2010-01-15 10:30:00,51.65,51.65,51.13,51.34,53800.0,51.65,51.65,51.13,51.34,53800.0
2010-01-15 11:00:00,51.42,51.67,51.34,51.5,28400.0,51.42,51.67,51.34,51.5,28400.0
2010-01-15 11:30:00,51.51,51.54,51.32,51.34,14100.0,51.51,51.54,51.32,51.34,14100.0
2010-01-15 12:00:00,51.34,51.53,51.26,51.46,39100.0,51.34,51.53,51.26,51.46,39100.0
2010-01-15 12:30:00,51.44,51.44,51.13,51.28,109600.0,51.44,51.44,51.13,51.28,109600.0
2010-01-15 13:00:00,51.27,51.47,51.24,51.44,35900.0,51.27,51.47,51.24,51.44,35900.0
2010-01-15 13:30:00,51.46,51.68,51.42,51.67,53100.0,51.46,51.68,51.42,51.67,53100.0
2010-01-15 14:00:00,51.66,51.66,51.36,51.37,24800.0,51.66,51.66,51.36,51.37,24800.0
2010-01-15 14:30:00,51.37,51.37,51.24,51.34,26700.0,51.37,51.37,51.24,51.34,26700.0
2010-01-15 15:00:00,51.35,51.65,51.35,51.62,31400.0,51.35,51.65,51.35,51.62,31400.0
2010-01-15 15:30:00,51.62,51.65,51.39,51.4,109200.0,51.62,51.65,51.39,51.4,109200.0
2010-01-19 09:30:00,51.86,51.94,51.25,51.5,67000.0,51.86,51.94,51.25,51.5,67000.0
2010-01-19 10:00:00,51.53,51.8,51.51,51.64,46000.0,51.53,51.8,51.51,51.64,46000.0
2010-01-19 10:30:00,51.63,51.83,51.63,51.75,138600.0,51.63,51.83,51.63,51.75,138600.0
2010-01-19 11:00:00,51.76,52.58,51.76,52.49,103800.0,51.76,52.58,51.76,52.49,103800.0
2010-01-19 11:30:00,52.49,52.73,52.42,52.42,70300.0,52.49,52.73,52.42,52.42,70300.0
2010-01-19 12:00:00,52.42,52.69,52.4,52.53,32600.0,52.42,52.69,52.4,52.53,32600.0
2010-01-19 12:30:00,52.53,52.57,52.3,52.36,34800.0,52.53,52.57,52.3,52.36,34800.0
2010-01-19 13:00:00,52.33,52.33,51.97,51.99,65400.0,52.33,52.33,51.97,51.99,65400.0
2010-01-19 13:30:00,51.99,52.02,51.52,51.53,72800.0,51.99,52.02,51.52,51.53,72800.0
2010-01-19 14:00:00,51.54,52.0,51.51,51.97,44000.0,51.54,52.0,51.51,51.97,44000.0
2010-01-19 14:30:00,51.96,52.0,51.81,51.97,54100.0,51.96,52.0,51.81,51.97,54100.0
2010-01-19 15:00:00,51.97,52.23,51.91,52.18,49900.0,51.97,52.23,51.91,52.18,49900.0
2010-01-19 15:30:00,52.17,52.33,52.1,52.33,82400.0,52.17,52.33,52.1,52.33,82400.0
2010-01-20 09:30:00,52.21,52.21,51.55,51.78,94700.0,52.21,52.21,51.55,51.78,94700.0
2010-01-20 10:00:00,51.79,51.83,51.5,51.7,52500.0,51.79,51.83,51.5,51.7,52500.0
2010-01-20 10:30:00,51.7,51.97,51.69,51.91,30700.0,51.7,51.97,51.69,51.91,30700.0
2010-01-20 11:00:00,51.91,52.1,51.62,52.01,53400.0,51.91,52.1,51.62,52.01,53400.0
2010-01-20 11:30:00,52.02,52.09,51.6,51.68,60500.0,52.02,52.09,51.6,51.68,60500.0
2010-01-20 12:00:00,51.69,51.83,51.65,51.76,23400.0,51.69,51.83,51.65,51.76,23400.0
2010-01-20 12:30:00,51.76,51.79,51.61,51.62,33900.0,51.76,51.79,51.61,51.62,33900.0
2010-01-20 13:00:00,51.63,51.8,51.51,51.8,41100.0,51.63,51.8,51.51,51.8,41100.0
2010-01-20 13:30:00,51.79,51.97,51.76,51.85,110800.0,51.79,51.97,51.76,51.85,110800.0
2010-01-20 14:00:00,51.86,52.31,51.79,52.16,86300.0,51.86,52.31,51.79,52.16,86300.0
2010-01-20 14:30:00,52.16,52.59,52.1,52.46,88300.0,52.16,52.59,52.1,52.46,88300.0
2010-01-20 15:00:00,52.49,52.65,52.35,52.64,114400.0,52.49,52.65,52.35,52.64,114400.0
2010-01-20 15:30:00,52.64,53.11,52.6,53.01,344500.0,52.64,53.11,52.6,53.01,344500.0
2010-01-21 09:30:00,55.3,56.19,53.59,53.83,945600.0,55.3,56.19,53.59,53.83,945600.0
2010-01-21 10:00:00,53.86,54.23,53.07,53.17,426900.0,53.86,54.23,53.07,53.17,426900.0
2010-01-21 10:30:00,53.2,54.62,53.1,54.37,293200.0,53.2,54.62,53.1,54.37,293200.0
2010-01-21 11:00:00,54.38,54.81,54.16,54.64,180800.0,54.38,54.81,54.16,54.64,180800.0
2010-01-21 11:30:00,54.64,54.98,54.43,54.85,244800.0,54.64,54.98,54.43,54.85,244800.0
2010-01-21 12:00:00,54.85,55.03,54.78,55.02,184200.0,54.85,55.03,54.78,55.02,184200.0
2010-01-21 12:30:00,55.0,55.12,54.86,54.99,186700.0,55.0,55.12,54.86,54.99,186700.0
2010-01-21 13:00:00,55.01,55.31,54.97,55.29,162600.0,55.01,55.31,54.97,55.29,162600.0
2010-01-21 13:30:00,55.3,55.36,54.53,54.77,201500.0,55.3,55.36,54.53,54.77,201500.0
2010-01-21 14:00:00,54.79,55.07,54.72,54.97,95100.0,54.79,55.07,54.72,54.97,95100.0
2010-01-21 14:30:00,54.99,55.15,54.86,54.96,86100.0,54.99,55.15,54.86,54.96,86100.0
2010-01-21 15:00:00,54.96,54.96,54.67,54.79,193800.0,54.96,54.96,54.67,54.79,193800.0
2010-01-21 15:30:00,54.81,55.0,54.47,54.58,353900.0,54.81,55.0,54.47,54.58,353900.0
2010-01-22 09:30:00,54.72,54.94,54.11,54.2,174700.0,54.72,54.94,54.11,54.2,174700.0
2010-01-22 10:00:00,54.19,54.2,53.61,53.97,174400.0,54.19,54.2,53.61,53.97,174400.0
2010-01-22 10:30:00,53.98,54.0,53.8,53.9,90300.0,53.98,54.0,53.8,53.9,90300.0
2010-01-22 11:00:00,53.9,54.0,53.76,53.98,72000.0,53.9,54.0,53.76,53.98,72000.0
2010-01-22 11:30:00,53.98,54.19,53.88,53.9,70300.0,53.98,54.19,53.88,53.9,70300.0
2010-01-22 12:00:00,53.9,54.03,53.75,53.95,44400.0,53.9,54.03,53.75,53.95,44400.0
2010-01-22 12:30:00,53.96,54.02,53.72,53.72,59500.0,53.96,54.02,53.72,53.72,59500.0
2010-01-22 13:00:00,53.75,53.75,53.51,53.57,46700.0,53.75,53.75,53.51,53.57,46700.0
2010-01-22 13:30:00,53.57,53.64,53.02,53.1,105600.0,53.57,53.64,53.02,53.1,105600.0
2010-01-22 14:00:00,53.1,53.17,52.83,52.88,98600.0,53.1,53.17,52.83,52.88,98600.0
2010-01-22 14:30:00,52.87,52.87,52.09,52.09,256100.0,52.87,52.87,52.09,52.09,256100.0
2010-01-22 15:00:00,52.07,52.48,51.9,52.35,160900.0,52.07,52.48,51.9,52.35,160900.0
2010-01-22 15:30:00,52.36,52.42,52.16,52.28,212700.0,52.36,52.42,52.16,52.28,212700.0
2010-01-25 09:30:00,52.63,52.71,51.86,52.21,82400.0,52.63,52.71,51.86,52.21,82400.0
2010-01-25 10:00:00,52.19,52.54,51.92,52.52,85000.0,52.19,52.54,51.92,52.52,85000.0
2010-01-25 10:30:00,52.53,52.7,52.45,52.67,64700.0,52.53,52.7,52.45,52.67,64700.0
2010-01-25 11:00:00,52.65,52.7,52.42,52.5,80800.0,52.65,52.7,52.42,52.5,80800.0
2010-01-25 11:30:00,52.5,52.51,52.28,52.45,107900.0,52.5,52.51,52.28,52.45,107900.0
2010-01-25 12:00:00,52.46,52.65,52.26,52.26,54900.0,52.46,52.65,52.26,52.26,54900.0
2010-01-25 12:30:00,52.23,52.59,52.23,52.57,29000.0,52.23,52.59,52.23,52.57,29000.0
2010-01-25 13:00:00,52.58,52.85,52.49,52.76,37300.0,52.58,52.85,52.49,52.76,37300.0
2010-01-25 13:30:00,52.78,53.33,52.76,53.18,147000.0,52.78,53.33,52.76,53.18,147000.0
2010-01-25 14:00:00,53.2,53.7,53.2,53.61,82900.0,53.2,53.7,53.2,53.61,82900.0
2010-01-25 14:30:00,53.6,53.6,53.27,53.45,66600.0,53.6,53.6,53.27,53.45,66600.0
2010-01-25 15:00:00,53.44,53.56,53.31,53.42,240200.0,53.44,53.56,53.31,53.42,240200.0
2010-01-25 15:30:00,53.43,53.63,53.42,53.51,189200.0,53.43,53.63,53.42,53.51,189200.0
2010-01-26 09:30:00,53.44,53.44,52.74,52.98,42300.0,53.44,53.44,52.74,52.98,42300.0
2010-01-26 10:00:00,53.13,53.59,52.81,53.06,370200.0,53.13,53.59,52.81,53.06,370200.0
2010-01-26 10:30:00,53.07,53.21,52.76,52.91,63200.0,53.07,53.21,52.76,52.91,63200.0
2010-01-26 11:00:00,52.88,53.11,52.88,52.95,147500.0,52.88,53.11,52.88,52.95,147500.0
2010-01-26 11:30:00,52.95,53.33,52.95,53.14,143000.0,52.95,53.33,52.95,53.14,143000.0
2010-01-26 12:00:00,53.13,53.25,53.12,53.15,25600.0,53.13,53.25,53.12,53.15,25600.0
2010-01-26 12:30:00,53.14,53.33,53.14,53.31,127000.0,53.14,53.33,53.14,53.31,127000.0
2010-01-26 13:00:00,53.3,53.32,53.1,53.1,38200.0,53.3,53.32,53.1,53.1,38200.0
2010-01-26 13:30:00,53.1,53.21,53.06,53.17,86100.0,53.1,53.21,53.06,53.17,86100.0
2010-01-26 14:00:00,53.18,53.19,52.99,52.99,91000.0,53.18,53.19,52.99,52.99,91000.0
2010-01-26 14:30:00,52.97,53.02,52.81,53.02,71300.0,52.97,53.02,52.81,53.02,71300.0
2010-01-26 15:00:00,53.0,53.02,52.57,52.58,68700.0,53.0,53.02,52.57,52.58,68700.0
2010-01-26 15:30:00,52.6,52.74,52.27,52.39,125000.0,52.6,52.74,52.27,52.39,125000.0
2010-01-27 09:30:00,52.26,52.65,51.92,52.15,65100.0,52.26,52.65,51.92,52.15,65100.0
2010-01-27 10:00:00,52.11,52.18,51.59,51.88,87900.0,52.11,52.18,51.59,51.88,87900.0
2010-01-27 10:30:00,51.9,51.92,51.2,51.53,110700.0,51.9,51.92,51.2,51.53,110700.0
2010-01-27 11:00:00,51.5,51.62,51.41,51.55,73600.0,51.5,51.62,51.41,51.55,73600.0
2010-01-27 11:30:00,51.54,51.75,51.52,51.75,51500.0,51.54,51.75,51.52,51.75,51500.0
2010-01-27 12:00:00,51.75,51.92,51.62,51.85,57100.0,51.75,51.92,51.62,51.85,57100.0
2010-01-27 12:30:00,51.84,51.86,51.77,51.82,46700.0,51.84,51.86,51.77,51.82,46700.0
2010-01-27 13:00:00,51.81,51.87,51.68,51.7,117600.0,51.81,51.87,51.68,51.7,117600.0
2010-01-27 13:30:00,51.7,51.7,51.24,51.25,256000.0,51.7,51.7,51.24,51.25,256000.0
2010-01-27 14:00:00,51.24,51.67,51.1,51.11,100800.0,51.24,51.67,51.1,51.11,100800.0
2010-01-27 14:30:00,51.14,51.68,51.14,51.6,44600.0,51.14,51.68,51.14,51.6,44600.0
2010-01-27 15:00:00,51.6,51.68,51.28,51.63,98600.0,51.6,51.68,51.28,51.63,98600.0
2010-01-27 15:30:00,51.64,51.74,51.47,51.64,224900.0,51.64,51.74,51.47,51.64,224900.0
2010-01-28 09:30:00,51.52,51.73,50.62,51.4,174700.0,51.52,51.73,50.62,51.4,174700.0
2010-01-28 10:00:00,51.41,51.68,51.17,51.31,139300.0,51.41,51.68,51.17,51.31,139300.0
2010-01-28 10:30:00,51.3,51.58,51.08,51.25,88400.0,51.3,51.58,51.08,51.25,88400.0
2010-01-28 11:00:00,51.22,51.35,50.98,51.03,92500.0,51.22,51.35,50.98,51.03,92500.0
2010-01-28 11:30:00,51.02,51.03,50.29,50.37,124600.0,51.02,51.03,50.29,50.37,124600.0
2010-01-28 12:00:00,50.41,50.42,49.65,49.76,144300.0,50.41,50.42,49.65,49.76,144300.0
2010-01-28 12:30:00,49.76,50.17,49.64,50.1,100900.0,49.76,50.17,49.64,50.1,100900.0
2010-01-28 13:00:00,50.16,50.16,49.71,49.85,98300.0,50.16,50.16,49.71,49.85,98300.0
2010-01-28 13:30:00,49.86,49.97,49.7,49.76,143200.0,49.86,49.97,49.7,49.76,143200.0
2010-01-28 14:00:00,49.71,50.03,49.7,50.0,152100.0,49.71,50.03,49.7,50.0,152100.0
2010-01-28 14:30:00,50.01,50.42,49.99,50.31,176000.0,50.01,50.42,49.99,50.31,176000.0
2010-01-28 15:00:00,50.31,50.65,50.25,50.65,192100.0,50.31,50.65,50.25,50.65,192100.0
2010-01-28 15:30:00,50.65,50.81,50.63,50.75,444600.0,50.65,50.81,50.63,50.75,444600.0
2010-01-29 09:30:00,51.0,51.49,50.86,51.11,84300.0,51.0,51.49,50.86,51.11,84300.0
2010-01-29 10:00:00,51.11,51.49,51.01,51.42,69100.0,51.11,51.49,51.01,51.42,69100.0
2010-01-29 10:30:00,51.44,51.48,51.14,51.2,75400.0,51.44,51.48,51.14,51.2,75400.0
2010-01-29 11:00:00,51.11,51.14,50.51,50.62,112800.0,51.11,51.14,50.51,50.62,112800.0
2010-01-29 11:30:00,50.62,50.66,50.35,50.37,88000.0,50.62,50.66,50.35,50.37,88000.0
2010-01-29 12:00:00,50.34,50.42,50.24,50.27,68600.0,50.34,50.42,50.24,50.27,68600.0
2010-01-29 12:30:00,50.28,50.53,50.15,50.47,80200.0,50.28,50.53,50.15,50.47,80200.0
2010-01-29 13:00:00,50.46,50.51,50.25,50.47,62500.0,50.46,50.51,50.25,50.47,62500.0
2010-01-29 13:30:00,50.45,50.45,50.14,50.21,94600.0,50.45,50.45,50.14,50.21,94600.0
2010-01-29 14:00:00,50.21,50.3,50.13,50.23,87300.0,50.21,50.3,50.13,50.23,87300.0
2010-01-29 14:30:00,50.21,50.23,49.44,49.52,171900.0,50.21,50.23,49.44,49.52,171900.0
2010-01-29 15:00:00,49.55,49.73,49.31,49.46,108800.0,49.55,49.73,49.31,49.46,108800.0
2010-01-29 15:30:00,49.48,49.8,49.27,49.44,272100.0,49.48,49.8,49.27,49.44,272100.0
2010-02-01 09:30:00,49.53,49.95,49.46,49.64,208000.0,49.53,49.95,49.46,49.64,208000.0
2010-02-01 10:00:00,49.62,49.83,49.33,49.64,120000.0,49.62,49.83,49.33,49.64,120000.0
2010-02-01 10:30:00,49.66,49.7,49.5,49.54,83400.0,49.66,49.7,49.5,49.54,83400.0
2010-02-01 11:00:00,49.53,49.93,49.5,49.92,54700.0,49.53,49.93,49.5,49.92,54700.0
2010-02-01 11:30:00,49.88,49.88,49.63,49.63,28100.0,49.88,49.88,49.63,49.63,28100.0
2010-02-01 12:00:00,49.62,49.83,49.58,49.8,43800.0,49.62,49.83,49.58,49.8,43800.0
2010-02-01 12:30:00,49.82,50.04,49.81,49.92,38900.0,49.82,50.04,49.81,49.92,38900.0
2010-02-01 13:00:00,49.91,50.16,49.84,50.13,50300.0,49.91,50.16,49.84,50.13,50300.0
2010-02-01 13:30:00,50.15,50.18,49.99,50.13,65500.0,50.15,50.18,49.99,50.13,65500.0
2010-02-01 14:00:00,50.12,50.16,50.0,50.06,63300.0,50.12,50.16,50.0,50.06,63300.0
2010-02-01 14:30:00,50.1,50.16,50.04,50.07,47800.0,50.1,50.16,50.04,50.07,47800.0
2010-02-01 15:00:00,50.05,50.22,50.03,50.18,52200.0,50.05,50.22,50.03,50.18,52200.0
2010-02-01 15:30:00,50.19,50.41,50.17,50.41,121700.0,50.19,50.41,50.17,50.41,121700.0
2010-02-02 09:30:00,48.41,49.65,47.84,49.56,520100.0,48.41,49.65,47.84,49.56,520100.0
2010-02-02 10:00:00,49.56,50.02,49.49,49.95,191600.0,49.56,50.02,49.49,49.95,191600.0
2010-02-02 10:30:00,49.95,50.08,49.66,49.78,80300.0,49.95,50.08,49.66,49.78,80300.0
2010-02-02 11:00:00,49.8,50.01,49.74,49.85,52700.0,49.8,50.01,49.74,49.85,52700.0
2010-02-02 11:30:00,49.83,50.01,49.75,49.98,53300.0,49.83,50.01,49.75,49.98,53300.0
2010-02-02 12:00:00,49.98,50.09,49.85,50.05,124400.0,49.98,50.09,49.85,50.05,124400.0
2010-02-02 12:30:00,50.06,50.33,50.06,50.26,93400.0,50.06,50.33,50.06,50.26,93400.0
2010-02-02 13:00:00,50.27,50.33,50.19,50.32,32100.0,50.27,50.33,50.19,50.32,32100.0
2010-02-02 13:30:00,50.34,50.49,50.28,50.44,44500.0,50.34,50.49,50.28,50.44,44500.0
2010-02-02 14:00:00,50.44,50.62,50.4,50.55,96500.0,50.44,50.62,50.4,50.55,96500.0
2010-02-02 14:30:00,50.56,50.68,50.51,50.56,91000.0,50.56,50.68,50.51,50.56,91000.0
2010-02-02 15:00:00,50.57,50.82,50.47,50.55,72500.0,50.57,50.82,50.47,50.55,72500.0
2010-02-02 15:30:00,50.56,50.63,50.32,50.48,201300.0,50.56,50.63,50.32,50.48,201300.0
2010-02-03 09:30:00,50.25,51.47,49.77,51.38,131900.0,50.25,51.47,49.77,51.38,131900.0
2010-02-03 10:00:00,51.37,51.38,51.09,51.26,204300.0,51.37,51.38,51.09,51.26,204300.0
2010-02-03 10:30:00,51.23,51.24,50.75,50.77,118600.0,51.23,51.24,50.75,50.77,118600.0
2010-02-03 11:00:00,50.77,50.83,50.55,50.57,162100.0,50.77,50.83,50.55,50.57,162100.0
2010-02-03 11:30:00,50.56,50.65,50.19,50.24,175900.0,50.56,50.65,50.19,50.24,175900.0
2010-02-03 12:00:00,50.21,50.51,50.15,50.18,32700.0,50.21,50.51,50.15,50.18,32700.0
2010-02-03 12:30:00,50.18,50.39,50.08,50.28,49000.0,50.18,50.39,50.08,50.28,49000.0
2010-02-03 13:00:00,50.26,50.54,50.21,50.29,80200.0,50.26,50.54,50.21,50.29,80200.0
2010-02-03 13:30:00,50.28,50.45,50.16,50.18,53800.0,50.28,50.45,50.16,50.18,53800.0
2010-02-03 14:00:00,50.19,50.26,50.08,50.18,42200.0,50.19,50.26,50.08,50.18,42200.0
2010-02-03 14:30:00,50.2,50.38,50.12,50.36,52100.0,50.2,50.38,50.12,50.36,52100.0
2010-02-03 15:00:00,50.35,50.53,50.28,50.53,115900.0,50.35,50.53,50.28,50.53,115900.0
2010-02-03 15:30:00,50.53,50.61,50.43,50.46,163700.0,50.53,50.61,50.43,50.46,163700.0
2010-02-04 09:30:00,49.93,50.22,48.77,48.9,191800.0,49.93,50.22,48.77,48.9,191800.0
2010-02-04 10:00:00,48.9,49.27,48.77,48.94,77100.0,48.9,49.27,48.77,48.94,77100.0
2010-02-04 10:30:00,48.98,49.14,48.9,48.96,61600.0,48.98,49.14,48.9,48.96,61600.0
2010-02-04 11:00:00,48.94,49.05,48.8,48.94,35300.0,48.94,49.05,48.8,48.94,35300.0
2010-02-04 11:30:00,48.98,48.98,48.56,48.72,54200.0,48.98,48.98,48.56,48.72,54200.0
2010-02-04 12:00:00,48.71,48.8,48.64,48.71,32200.0,48.71,48.8,48.64,48.71,32200.0
2010-02-04 12:30:00,48.71,48.74,48.45,48.55,56600.0,48.71,48.74,48.45,48.55,56600.0
2010-02-04 13:00:00,48.53,48.7,48.46,48.55,39500.0,48.53,48.7,48.46,48.55,39500.0
2010-02-04 13:30:00,48.56,48.61,48.39,48.4,54600.0,48.56,48.61,48.39,48.4,54600.0
2010-02-04 14:00:00,48.41,48.62,48.35,48.51,70600.0,48.41,48.62,48.35,48.51,70600.0
2010-02-04 14:30:00,48.51,48.91,48.51,48.85,80200.0,48.51,48.91,48.51,48.85,80200.0
2010-02-04 15:00:00,48.85,48.91,48.41,48.5,183600.0,48.85,48.91,48.41,48.5,183600.0
2010-02-04 15:30:00,48.49,48.58,48.31,48.35,246900.0,48.49,48.58,48.31,48.35,246900.0
2010-02-05 09:30:00,48.94,48.94,47.78,47.81,248900.0,48.94,48.94,47.78,47.81,248900.0
2010-02-05 10:00:00,47.83,48.28,47.56,48.15,139600.0,47.83,48.28,47.56,48.15,139600.0
2010-02-05 10:30:00,48.19,48.43,48.12,48.2,103100.0,48.19,48.43,48.12,48.2,103100.0
2010-02-05 11:00:00,48.2,48.36,48.01,48.01,91300.0,48.2,48.36,48.01,48.01,91300.0
2010-02-05 11:30:00,48.01,48.34,47.9,48.2,93800.0,48.01,48.34,47.9,48.2,93800.0
2010-02-05 12:00:00,48.2,48.3,48.0,48.08,110700.0,48.2,48.3,48.0,48.08,110700.0
2010-02-05 12:30:00,48.08,48.09,47.82,47.97,52700.0,48.08,48.09,47.82,47.97,52700.0
2010-02-05 13:00:00,47.97,48.0,47.61,47.64,38400.0,47.97,48.0,47.61,47.64,38400.0
2010-02-05 13:30:00,47.66,47.75,47.19,47.2,117500.0,47.66,47.75,47.19,47.2,117500.0
2010-02-05 14:00:00,47.22,47.4,47.2,47.28,106000.0,47.22,47.4,47.2,47.28,106000.0
2010-02-05 14:30:00,47.3,47.53,47.11,47.5,150100.0,47.3,47.53,47.11,47.5,150100.0
2010-02-05 15:00:00,47.52,48.33,47.52,48.2,187200.0,47.52,48.33,47.52,48.2,187200.0
2010-02-05 15:30:00,48.22,48.44,48.12,48.43,167200.0,48.22,48.44,48.12,48.43,167200.0
2010-02-08 09:30:00,48.51,49.25,48.5,48.7,94000.0,48.51,49.25,48.5,48.7,94000.0
2010-02-08 10:00:00,48.69,48.84,48.59,48.67,97900.0,48.69,48.84,48.59,48.67,97900.0
2010-02-08 10:30:00,48.72,48.85,48.58,48.83,48300.0,48.72,48.85,48.58,48.83,48300.0
2010-02-08 11:00:00,48.85,49.24,48.83,49.18,141800.0,48.85,49.24,48.83,49.18,141800.0
2010-02-08 11:30:00,49.15,49.31,49.04,49.22,64600.0,49.15,49.31,49.04,49.22,64600.0
2010-02-08 12:00:00,49.22,49.44,49.18,49.42,44400.0,49.22,49.44,49.18,49.42,44400.0
2010-02-08 12:30:00,49.42,49.69,49.36,49.65,158400.0,49.42,49.69,49.36,49.65,158400.0
2010-02-08 13:00:00,49.64,49.66,49.26,49.26,73700.0,49.64,49.66,49.26,49.26,73700.0
2010-02-08 13:30:00,49.26,49.27,48.98,49.08,33600.0,49.26,49.27,48.98,49.08,33600.0
2010-02-08 14:00:00,49.08,49.27,49.08,49.1,33100.0,49.08,49.27,49.08,49.1,33100.0
2010-02-08 14:30:00,49.09,49.13,48.93,48.99,52100.0,49.09,49.13,48.93,48.99,52100.0
2010-02-08 15:00:00,48.98,49.03,48.68,48.74,60600.0,48.98,49.03,48.68,48.74,60600.0
2010-02-08 15:30:00,48.74,48.81,48.49,48.51,83800.0,48.74,48.81,48.49,48.51,83800.0
2010-02-09 09:30:00,49.12,49.6,49.11,49.49,171100.0,49.12,49.6,49.11,49.49,171100.0
2010-02-09 10:00:00,49.5,49.82,49.36,49.48,126300.0,49.5,49.82,49.36,49.48,126300.0
2010-02-09 10:30:00,49.47,49.65,49.42,49.56,97600.0,49.47,49.65,49.42,49.56,97600.0
2010-02-09 11:00:00,49.51,49.66,49.36,49.41,120600.0,49.51,49.66,49.36,49.41,120600.0
2010-02-09 11:30:00,49.42,50.24,49.37,49.97,108600.0,49.42,50.24,49.37,49.97,108600.0
2010-02-09 12:00:00,49.96,50.46,49.87,50.33,55200.0,49.96,50.46,49.87,50.33,55200.0
2010-02-09 12:30:00,50.31,50.4,49.8,50.14,81500.0,50.31,50.4,49.8,50.14,81500.0
2010-02-09 13:00:00,50.15,50.34,50.08,50.12,55600.0,50.15,50.34,50.08,50.12,55600.0
2010-02-09 13:30:00,50.11,50.3,50.06,50.19,74800.0,50.11,50.3,50.06,50.19,74800.0
2010-02-09 14:00:00,50.2,50.31,50.11,50.26,68900.0,50.2,50.31,50.11,50.26,68900.0
2010-02-09 14:30:00,50.27,50.34,50.1,50.15,105000.0,50.27,50.34,50.1,50.15,105000.0
2010-02-09 15:00:00,50.16,50.35,50.14,50.33,111200.0,50.16,50.35,50.14,50.33,111200.0
2010-02-09 15:30:00,50.33,50.36,50.01,50.25,232400.0,50.33,50.36,50.01,50.25,232400.0
2010-02-10 09:30:00,49.98,50.43,49.76,50.23,77500.0,49.98,50.43,49.76,50.23,77500.0
2010-02-10 10:00:00,50.11,50.11,49.63,49.72,73900.0,50.11,50.11,49.63,49.72,73900.0
2010-02-10 10:30:00,49.7,50.06,49.69,49.93,64900.0,49.7,50.06,49.69,49.93,64900.0
2010-02-10 11:00:00,49.96,50.03,49.7,50.02,28500.0,49.96,50.03,49.7,50.02,28500.0
2010-02-10 11:30:00,50.03,50.03,49.88,49.9,33400.0,50.03,50.03,49.88,49.9,33400.0
2010-02-10 12:00:00,49.95,50.15,49.91,50.12,58300.0,49.95,50.15,49.91,50.12,58300.0
2010-02-10 12:30:00,50.12,50.19,49.98,49.99,42300.0,50.12,50.19,49.98,49.99,42300.0
2010-02-10 13:00:00,49.98,50.24,49.96,50.24,63000.0,49.98,50.24,49.96,50.24,63000.0
2010-02-10 13:30:00,50.25,50.26,49.94,50.03,44300.0,50.25,50.26,49.94,50.03,44300.0
2010-02-10 14:00:00,50.03,50.1,49.96,49.96,45400.0,50.03,50.1,49.96,49.96,45400.0
2010-02-10 14:30:00,49.98,50.04,49.91,49.97,59700.0,49.98,50.04,49.91,49.97,59700.0
2010-02-10 15:00:00,49.97,50.04,49.93,49.97,97200.0,49.97,50.04,49.93,49.97,97200.0
2010-02-10 15:30:00,49.97,49.99,49.86,49.96,227800.0,49.97,49.99,49.86,49.96,227800.0
2010-02-11 09:30:00,49.85,50.34,49.76,50.19,101900.0,49.85,50.34,49.76,50.19,101900.0
2010-02-11 10:00:00,50.13,50.55,50.07,50.53,86200.0,50.13,50.55,50.07,50.53,86200.0
2010-02-11 10:30:00,50.52,50.75,50.4,50.51,105800.0,50.52,50.75,50.4,50.51,105800.0
2010-02-11 11:00:00,50.52,51.59,50.52,51.53,135100.0,50.52,51.59,50.52,51.53,135100.0
2010-02-11 11:30:00,51.54,52.24,51.54,52.02,250600.0,51.54,52.24,51.54,52.02,250600.0
2010-02-11 12:00:00,52.04,52.65,52.01,52.65,149300.0,52.04,52.65,52.01,52.65,149300.0
2010-02-11 12:30:00,52.65,52.74,52.37,52.47,130000.0,52.65,52.74,52.37,52.47,130000.0
2010-02-11 13:00:00,52.47,52.96,52.38,52.87,109000.0,52.47,52.96,52.38,52.87,109000.0
2010-02-11 13:30:00,52.85,53.0,52.68,52.93,172500.0,52.85,53.0,52.68,52.93,172500.0
2010-02-11 14:00:00,52.94,52.94,52.59,52.85,161800.0,52.94,52.94,52.59,52.85,161800.0
2010-02-11 14:30:00,52.86,53.19,52.73,53.18,237800.0,52.86,53.19,52.73,53.18,237800.0
2010-02-11 15:00:00,53.19,53.48,53.16,53.41,253200.0,53.19,53.48,53.16,53.41,253200.0
2010-02-11 15:30:00,53.41,53.8,53.35,53.74,551800.0,53.41,53.8,53.35,53.74,551800.0
2010-02-12 09:30:00,53.25,53.31,52.4,52.44,177000.0,53.25,53.31,52.4,52.44,177000.0
2010-02-12 10:00:00,52.4,52.91,52.2,52.78,137100.0,52.4,52.91,52.2,52.78,137100.0
2010-02-12 10:30:00,52.78,53.28,52.72,53.04,139800.0,52.78,53.28,52.72,53.04,139800.0
2010-02-12 11:00:00,53.01,53.38,52.9,53.38,120600.0,53.01,53.38,52.9,53.38,120600.0
2010-02-12 11:30:00,53.38,53.52,53.33,53.49,84400.0,53.38,53.52,53.33,53.49,84400.0
2010-02-12 12:00:00,53.49,53.97,53.49,53.55,107600.0,53.49,53.97,53.49,53.55,107600.0
2010-02-12 12:30:00,53.55,53.6,53.35,53.39,52600.0,53.55,53.6,53.35,53.39,52600.0
2010-02-12 13:00:00,53.39,53.39,52.86,53.02,71600.0,53.39,53.39,52.86,53.02,71600.0
2010-02-12 13:30:00,53.0,53.07,52.84,52.87,63700.0,53.0,53.07,52.84,52.87,63700.0
2010-02-12 14:00:00,52.87,53.13,52.83,53.08,93100.0,52.87,53.13,52.83,53.08,93100.0
2010-02-12 14:30:00,53.1,53.39,53.08,53.27,59000.0,53.1,53.39,53.08,53.27,59000.0
2010-02-12 15:00:00,53.3,53.32,53.03,53.18,88000.0,53.3,53.32,53.03,53.18,88000.0
2010-02-12 15:30:00,53.19,53.34,53.11,53.34,212900.0,53.19,53.34,53.11,53.34,212900.0
2010-02-16 09:30:00,53.68,53.92,52.87,52.99,74500.0,53.68,53.92,52.87,52.99,74500.0
2010-02-16 10:00:00,53.02,53.25,52.87,53.21,45700.0,53.02,53.25,52.87,53.21,45700.0
2010-02-16 10:30:00,53.19,53.27,53.06,53.1,50800.0,53.19,53.27,53.06,53.1,50800.0
2010-02-16 11:00:00,53.08,53.27,53.04,53.23,37700.0,53.08,53.27,53.04,53.23,37700.0
2010-02-16 11:30:00,53.23,53.33,53.18,53.27,43100.0,53.23,53.33,53.18,53.27,43100.0
2010-02-16 12:00:00,53.28,53.36,53.19,53.19,30500.0,53.28,53.36,53.19,53.19,30500.0
2010-02-16 12:30:00,53.19,53.19,53.05,53.14,24200.0,53.19,53.19,53.05,53.14,24200.0
2010-02-16 13:00:00,53.14,53.19,53.03,53.03,41700.0,53.14,53.19,53.03,53.03,41700.0
2010-02-16 13:30:00,53.05,53.1,53.0,53.1,55000.0,53.05,53.1,53.0,53.1,55000.0
2010-02-16 14:00:00,53.08,53.48,53.06,53.37,102500.0,53.08,53.48,53.06,53.37,102500.0
2010-02-16 14:30:00,53.38,53.49,53.31,53.41,41400.0,53.38,53.49,53.31,53.41,41400.0
2010-02-16 15:00:00,53.41,53.45,53.31,53.38,39300.0,53.41,53.45,53.31,53.38,39300.0
2010-02-16 15:30:00,53.37,53.61,53.37,53.58,105200.0,53.37,53.61,53.37,53.58,105200.0
2010-02-17 09:30:00,53.43,53.68,52.94,53.1,69900.0,53.43,53.68,52.94,53.1,69900.0
2010-02-17 10:00:00,53.06,53.14,52.95,53.03,101300.0,53.06,53.14,52.95,53.03,101300.0
2010-02-17 10:30:00,53.05,53.23,52.98,53.19,130000.0,53.05,53.23,52.98,53.19,130000.0
2010-02-17 11:00:00,53.22,53.56,53.19,53.44,83400.0,53.22,53.56,53.19,53.44,83400.0
2010-02-17 11:30:00,53.43,53.58,53.37,53.54,22500.0,53.43,53.58,53.37,53.54,22500.0
2010-02-17 12:00:00,53.55,53.93,53.55,53.9,65500.0,53.55,53.93,53.55,53.9,65500.0
2010-02-17 12:30:00,53.89,53.94,53.83,53.85,47900.0,53.89,53.94,53.83,53.85,47900.0
2010-02-17 13:00:00,53.86,53.88,53.73,53.8,49400.0,53.86,53.88,53.73,53.8,49400.0
2010-02-17 13:30:00,53.81,53.87,53.78,53.8,44600.0,53.81,53.87,53.78,53.8,44600.0
2010-02-17 14:00:00,53.79,53.83,53.41,53.55,79900.0,53.79,53.83,53.41,53.55,79900.0
2010-02-17 14:30:00,53.55,53.75,53.5,53.75,23000.0,53.55,53.75,53.5,53.75,23000.0
2010-02-17 15:00:00,53.72,53.78,53.63,53.64,43800.0,53.72,53.78,53.63,53.64,43800.0
2010-02-17 15:30:00,53.64,53.81,53.61,53.8,174400.0,53.64,53.81,53.61,53.8,174400.0
2010-02-18 09:30:00,53.57,54.3,53.09,53.28,118100.0,53.57,54.3,53.09,53.28,118100.0
2010-02-18 10:00:00,53.28,53.73,53.21,53.64,134400.0,53.28,53.73,53.21,53.64,134400.0
2010-02-18 10:30:00,53.67,54.0,53.65,53.97,26900.0,53.67,54.0,53.65,53.97,26900.0
2010-02-18 11:00:00,53.98,54.0,53.84,53.84,27600.0,53.98,54.0,53.84,53.84,27600.0
2010-02-18 11:30:00,53.8,53.82,53.56,53.78,66700.0,53.8,53.82,53.56,53.78,66700.0
2010-02-18 12:00:00,53.84,53.92,53.78,53.84,14000.0,53.84,53.92,53.78,53.84,14000.0
2010-02-18 12:30:00,53.85,53.88,53.75,53.83,19400.0,53.85,53.88,53.75,53.83,19400.0
2010-02-18 13:00:00,53.83,53.88,53.82,53.87,27300.0,53.83,53.88,53.82,53.87,27300.0
2010-02-18 13:30:00,53.88,54.2,53.88,54.2,36100.0,53.88,54.2,53.88,54.2,36100.0
2010-02-18 14:00:00,54.18,54.27,54.07,54.27,28500.0,54.18,54.27,54.07,54.27,28500.0
2010-02-18 14:30:00,54.26,54.77,54.26,54.76,136700.0,54.26,54.77,54.26,54.76,136700.0
2010-02-18 15:00:00,54.75,54.77,54.36,54.48,137900.0,54.75,54.77,54.36,54.48,137900.0
2010-02-18 15:30:00,54.49,54.79,54.44,54.68,162400.0,54.49,54.79,54.44,54.68,162400.0
2010-02-19 09:30:00,54.54,55.0,54.37,54.67,62900.0,54.54,55.0,54.37,54.67,62900.0
2010-02-19 10:00:00,54.66,54.86,54.6,54.81,37300.0,54.66,54.86,54.6,54.81,37300.0
2010-02-19 10:30:00,54.82,54.86,54.72,54.72,59800.0,54.82,54.86,54.72,54.72,59800.0
2010-02-19 11:00:00,54.73,55.18,54.73,55.17,78600.0,54.73,55.18,54.73,55.17,78600.0
2010-02-19 11:30:00,55.16,55.42,55.08,55.22,72300.0,55.16,55.42,55.08,55.22,72300.0
2010-02-19 12:00:00,55.24,55.24,55.08,55.22,102600.0,55.24,55.24,55.08,55.22,102600.0
2010-02-19 12:30:00,55.22,55.31,55.2,55.29,32500.0,55.22,55.31,55.2,55.29,32500.0
2010-02-19 13:00:00,55.29,55.57,55.26,55.46,55800.0,55.29,55.57,55.26,55.46,55800.0
2010-02-19 13:30:00,55.43,55.49,55.31,55.39,56600.0,55.43,55.49,55.31,55.39,56600.0
2010-02-19 14:00:00,55.39,55.39,55.24,55.27,34900.0,55.39,55.39,55.24,55.27,34900.0
2010-02-19 14:30:00,55.28,55.28,54.98,54.99,128200.0,55.28,55.28,54.98,54.99,128200.0
2010-02-19 15:00:00,55.0,55.02,54.89,54.96,60000.0,55.0,55.02,54.89,54.96,60000.0
2010-02-19 15:30:00,54.96,55.04,54.93,54.95,156200.0,54.96,55.04,54.93,54.95,156200.0
2010-02-22 09:30:00,55.34,55.5,54.62,54.95,85500.0,55.34,55.5,54.62,54.95,85500.0
2010-02-22 10:00:00,54.94,55.05,54.69,55.05,51200.0,54.94,55.05,54.69,55.05,51200.0
2010-02-22 10:30:00,55.06,55.22,54.94,54.97,77100.0,55.06,55.22,54.94,54.97,77100.0
2010-02-22 11:00:00,54.93,55.18,54.93,55.06,40000.0,54.93,55.18,54.93,55.06,40000.0
2010-02-22 11:30:00,55.04,55.07,54.93,54.97,26600.0,55.04,55.07,54.93,54.97,26600.0
2010-02-22 12:00:00,54.96,54.98,54.74,54.74,32900.0,54.96,54.98,54.74,54.74,32900.0
2010-02-22 12:30:00,54.73,54.89,54.73,54.84,32500.0,54.73,54.89,54.73,54.84,32500.0
2010-02-22 13:00:00,54.85,54.9,54.8,54.87,22100.0,54.85,54.9,54.8,54.87,22100.0
2010-02-22 13:30:00,54.87,54.93,54.84,54.84,35000.0,54.87,54.93,54.84,54.84,35000.0
2010-02-22 14:00:00,54.86,54.96,54.86,54.9,25400.0,54.86,54.96,54.86,54.9,25400.0
2010-02-22 14:30:00,54.92,54.95,54.84,54.89,33700.0,54.92,54.95,54.84,54.89,33700.0
2010-02-22 15:00:00,54.91,54.92,54.76,54.77,69900.0,54.91,54.92,54.76,54.77,69900.0
2010-02-22 15:30:00,54.78,54.91,54.75,54.9,187900.0,54.78,54.91,54.75,54.9,187900.0
2010-02-23 09:30:00,54.44,54.89,54.18,54.31,63100.0,54.44,54.89,54.18,54.31,63100.0
2010-02-23 10:00:00,54.29,54.29,53.56,53.61,90200.0,54.29,54.29,53.56,53.61,90200.0
2010-02-23 10:30:00,53.62,53.91,53.51,53.88,49900.0,53.62,53.91,53.51,53.88,49900.0
2010-02-23 11:00:00,53.88,54.04,53.85,53.89,35100.0,53.88,54.04,53.85,53.89,35100.0
2010-02-23 11:30:00,53.91,53.99,53.86,53.87,20200.0,53.91,53.99,53.86,53.87,20200.0
2010-02-23 12:00:00,53.89,53.97,53.76,53.78,29900.0,53.89,53.97,53.76,53.78,29900.0
2010-02-23 12:30:00,53.78,53.87,53.7,53.82,25300.0,53.78,53.87,53.7,53.82,25300.0
2010-02-23 13:00:00,53.82,54.12,53.8,54.12,26600.0,53.82,54.12,53.8,54.12,26600.0
2010-02-23 13:30:00,54.14,54.19,53.9,54.12,60700.0,54.14,54.19,53.9,54.12,60700.0
2010-02-23 14:00:00,54.14,54.37,54.11,54.31,23900.0,54.14,54.37,54.11,54.31,23900.0
2010-02-23 14:30:00,54.3,54.59,54.24,54.47,49600.0,54.3,54.59,54.24,54.47,49600.0
2010-02-23 15:00:00,54.47,54.62,54.46,54.6,33300.0,54.47,54.62,54.46,54.6,33300.0
2010-02-23 15:30:00,54.6,54.6,54.22,54.32,90800.0,54.6,54.6,54.22,54.32,90800.0
2010-02-24 09:30:00,54.38,54.85,53.98,54.72,38100.0,54.38,54.85,53.98,54.72,38100.0
2010-02-24 10:00:00,54.65,54.99,54.51,54.85,56200.0,54.65,54.99,54.51,54.85,56200.0
2010-02-24 10:30:00,54.81,55.36,54.75,55.31,61700.0,54.81,55.36,54.75,55.31,61700.0
2010-02-24 11:00:00,55.35,55.35,55.14,55.2,43800.0,55.35,55.35,55.14,55.2,43800.0
2010-02-24 11:30:00,55.21,55.36,55.04,55.36,117400.0,55.21,55.36,55.04,55.36,117400.0
2010-02-24 12:00:00,55.34,55.66,55.31,55.6,50800.0,55.34,55.66,55.31,55.6,50800.0
2010-02-24 12:30:00,55.6,55.68,55.5,55.56,35800.0,55.6,55.68,55.5,55.56,35800.0
2010-02-24 13:00:00,55.57,55.76,55.51,55.75,36400.0,55.57,55.76,55.51,55.75,36400.0
2010-02-24 13:30:00,55.75,56.16,55.75,55.97,146500.0,55.75,56.16,55.75,55.97,146500.0
2010-02-24 14:00:00,55.95,55.98,55.38,55.65,142500.0,55.95,55.98,55.38,55.65,142500.0
2010-02-24 14:30:00,55.64,55.65,55.24,55.44,114500.0,55.64,55.65,55.24,55.44,114500.0
2010-02-24 15:00:00,55.41,55.42,55.08,55.37,97000.0,55.41,55.42,55.08,55.37,97000.0
2010-02-24 15:30:00,55.37,55.7,55.27,55.57,122000.0,55.37,55.7,55.27,55.57,122000.0
2010-02-25 09:30:00,54.81,55.01,54.32,54.97,162400.0,54.81,55.01,54.32,54.97,162400.0
2010-02-25 10:00:00,54.98,55.16,54.48,54.54,93400.0,54.98,55.16,54.48,54.54,93400.0
2010-02-25 10:30:00,54.54,54.61,54.34,54.37,45500.0,54.54,54.61,54.34,54.37,45500.0
2010-02-25 11:00:00,54.34,54.6,54.34,54.47,25300.0,54.34,54.6,54.34,54.47,25300.0
2010-02-25 11:30:00,54.47,54.47,54.19,54.19,36300.0,54.47,54.47,54.19,54.19,36300.0
2010-02-25 12:00:00,54.19,54.38,54.12,54.24,35800.0,54.19,54.38,54.12,54.24,35800.0
2010-02-25 12:30:00,54.24,54.51,54.24,54.39,25900.0,54.24,54.51,54.24,54.39,25900.0
2010-02-25 13:00:00,54.41,54.58,54.37,54.53,18600.0,54.41,54.58,54.37,54.53,18600.0
2010-02-25 13:30:00,54.54,54.98,54.44,54.96,26100.0,54.54,54.98,54.44,54.96,26100.0
2010-02-25 14:00:00,55.0,55.05,54.77,54.86,45800.0,55.0,55.05,54.77,54.86,45800.0
2010-02-25 14:30:00,54.86,55.12,54.81,55.02,30800.0,54.86,55.12,54.81,55.02,30800.0
2010-02-25 15:00:00,55.01,55.15,54.92,55.11,95900.0,55.01,55.15,54.92,55.11,95900.0
2010-02-25 15:30:00,55.13,55.38,55.1,55.36,166000.0,55.13,55.38,55.1,55.36,166000.0
2010-02-26 09:30:00,55.37,55.76,55.16,55.47,63100.0,55.37,55.76,55.16,55.47,63100.0
2010-02-26 10:00:00,55.47,55.59,55.13,55.18,80800.0,55.47,55.59,55.13,55.18,80800.0
2010-02-26 10:30:00,55.18,55.36,55.0,55.01,87400.0,55.18,55.36,55.0,55.01,87400.0
2010-02-26 11:00:00,55.05,55.34,55.04,55.29,37800.0,55.05,55.34,55.04,55.29,37800.0
2010-02-26 11:30:00,55.27,55.36,55.16,55.35,50600.0,55.27,55.36,55.16,55.35,50600.0
2010-02-26 12:00:00,55.35,55.37,55.1,55.29,39800.0,55.35,55.37,55.1,55.29,39800.0
2010-02-26 12:30:00,55.28,55.4,55.15,55.28,40400.0,55.28,55.4,55.15,55.28,40400.0
2010-02-26 13:00:00,55.28,55.5,55.27,55.41,135200.0,55.28,55.5,55.27,55.41,135200.0
2010-02-26 13:30:00,55.41,55.54,55.4,55.47,45600.0,55.41,55.54,55.4,55.47,45600.0
2010-02-26 14:00:00,55.46,55.69,55.45,55.69,62600.0,55.46,55.69,55.45,55.69,62600.0
2010-02-26 14:30:00,55.7,55.75,55.57,55.68,34900.0,55.7,55.75,55.57,55.68,34900.0
2010-02-26 15:00:00,55.68,55.81,55.67,55.81,84100.0,55.68,55.81,55.67,55.81,84100.0
2010-02-26 15:30:00,55.81,55.84,55.67,55.8,162200.0,55.81,55.84,55.67,55.8,162200.0
2010-03-01 09:30:00,56.11,57.83,56.0,57.75,202400.0,56.11,57.83,56.0,57.75,202400.0
2010-03-01 10:00:00,57.7,58.04,57.62,58.01,151400.0,57.7,58.04,57.62,58.01,151400.0
2010-03-01 10:30:00,58.04,58.48,57.85,58.43,210300.0,58.04,58.48,57.85,58.43,210300.0
2010-03-01 11:00:00,58.43,58.43,57.96,58.22,114100.0,58.43,58.43,57.96,58.22,114100.0
2010-03-01 11:30:00,58.24,58.24,57.95,57.96,164200.0,58.24,58.24,57.95,57.96,164200.0
2010-03-01 12:00:00,57.97,58.19,57.97,58.18,91700.0,57.97,58.19,57.97,58.18,91700.0
2010-03-01 12:30:00,58.18,58.19,57.85,58.09,96000.0,58.18,58.19,57.85,58.09,96000.0
2010-03-01 13:00:00,58.1,58.4,57.97,58.36,139400.0,58.1,58.4,57.97,58.36,139400.0
2010-03-01 13:30:00,58.38,58.44,58.08,58.08,93200.0,58.38,58.44,58.08,58.08,93200.0
2010-03-01 14:00:00,58.09,58.13,57.73,57.79,271500.0,58.09,58.13,57.73,57.79,271500.0
2010-03-01 14:30:00,57.81,57.9,57.73,57.85,76800.0,57.81,57.9,57.73,57.85,76800.0
2010-03-01 15:00:00,57.85,57.91,57.81,57.85,149400.0,57.85,57.91,57.81,57.85,149400.0
2010-03-01 15:30:00,57.85,58.31,57.84,58.3,302500.0,57.85,58.31,57.84,58.3,302500.0
2010-03-02 09:30:00,58.41,59.79,58.41,58.8,330300.0,58.41,59.79,58.41,58.8,330300.0
2010-03-02 10:00:00,58.84,58.88,58.29,58.44,300500.0,58.84,58.88,58.29,58.44,300500.0
2010-03-02 10:30:00,58.44,58.94,58.37,58.81,135200.0,58.44,58.94,58.37,58.81,135200.0
2010-03-02 11:00:00,58.81,59.16,58.8,59.11,170700.0,58.81,59.16,58.8,59.11,170700.0
2010-03-02 11:30:00,59.1,59.6,59.02,59.54,142800.0,59.1,59.6,59.02,59.54,142800.0
2010-03-02 12:00:00,59.54,59.65,59.44,59.54,120900.0,59.54,59.65,59.44,59.54,120900.0
2010-03-02 12:30:00,59.52,59.94,59.52,59.94,124500.0,59.52,59.94,59.52,59.94,124500.0
2010-03-02 13:00:00,59.93,60.2,59.84,60.16,203400.0,59.93,60.2,59.84,60.16,203400.0
2010-03-02 13:30:00,60.17,60.23,59.72,59.95,258400.0,60.17,60.23,59.72,59.95,258400.0
2010-03-02 14:00:00,59.96,60.04,59.82,59.9,131300.0,59.96,60.04,59.82,59.9,131300.0
2010-03-02 14:30:00,59.93,60.07,59.8,59.82,131900.0,59.93,60.07,59.8,59.82,131900.0
2010-03-02 15:00:00,59.83,60.04,59.83,59.85,177100.0,59.83,60.04,59.83,59.85,177100.0
2010-03-02 15:30:00,59.84,59.88,59.61,59.69,260900.0,59.84,59.88,59.61,59.69,260900.0
2010-03-03 09:30:00,59.75,61.16,59.7,61.0,342000.0,59.75,61.16,59.7,61.0,342000.0
2010-03-03 10:00:00,61.0,61.65,61.0,61.11,373200.0,61.0,61.65,61.0,61.11,373200.0
2010-03-03 10:30:00,61.1,61.36,61.04,61.13,243700.0,61.1,61.36,61.04,61.13,243700.0
2010-03-03 11:00:00,61.13,61.47,61.07,61.46,114900.0,61.13,61.47,61.07,61.46,114900.0
2010-03-03 11:30:00,61.46,61.5,61.21,61.33,108600.0,61.46,61.5,61.21,61.33,108600.0
2010-03-03 12:00:00,61.34,61.35,61.22,61.22,117400.0,61.34,61.35,61.22,61.22,117400.0
2010-03-03 12:30:00,61.26,61.3,61.2,61.3,117800.0,61.26,61.3,61.2,61.3,117800.0
2010-03-03 13:00:00,61.29,61.49,61.13,61.33,263600.0,61.29,61.49,61.13,61.33,263600.0
2010-03-03 13:30:00,61.33,61.73,61.33,61.69,141700.0,61.33,61.73,61.33,61.69,141700.0
2010-03-03 14:00:00,61.72,61.93,61.61,61.63,209500.0,61.72,61.93,61.61,61.63,209500.0
2010-03-03 14:30:00,61.62,61.68,61.27,61.44,217500.0,61.62,61.68,61.27,61.44,217500.0
2010-03-03 15:00:00,61.4,61.6,61.3,61.41,205800.0,61.4,61.6,61.3,61.41,205800.0
2010-03-03 15:30:00,61.4,61.42,61.09,61.31,424300.0,61.4,61.42,61.09,61.31,424300.0
2010-03-04 09:30:00,61.27,61.8,61.0,61.46,101500.0,61.27,61.8,61.0,61.46,101500.0
2010-03-04 10:00:00,61.45,61.47,60.77,61.11,155900.0,61.45,61.47,60.77,61.11,155900.0
2010-03-04 10:30:00,61.11,61.11,60.53,60.61,133200.0,61.11,61.11,60.53,60.61,133200.0
2010-03-04 11:00:00,60.63,60.7,60.31,60.35,132200.0,60.63,60.7,60.31,60.35,132200.0
2010-03-04 11:30:00,60.35,60.48,60.16,60.44,109700.0,60.35,60.48,60.16,60.44,109700.0
2010-03-04 12:00:00,60.44,60.59,60.32,60.54,40300.0,60.44,60.59,60.32,60.54,40300.0
2010-03-04 12:30:00,60.53,60.74,60.51,60.52,37900.0,60.53,60.74,60.51,60.52,37900.0
2010-03-04 13:00:00,60.52,60.62,60.44,60.49,36300.0,60.52,60.62,60.44,60.49,36300.0
2010-03-04 13:30:00,60.48,60.49,60.27,60.34,50000.0,60.48,60.49,60.27,60.34,50000.0
2010-03-04 14:00:00,60.34,60.86,60.34,60.84,75900.0,60.34,60.86,60.34,60.84,75900.0
2010-03-04 14:30:00,60.83,60.92,60.63,60.64,75600.0,60.83,60.92,60.63,60.64,75600.0
2010-03-04 15:00:00,60.65,60.68,60.52,60.64,91500.0,60.65,60.68,60.52,60.64,91500.0
2010-03-04 15:30:00,60.63,60.85,60.58,60.74,154000.0,60.63,60.85,60.58,60.74,154000.0
2010-03-05 09:30:00,61.17,61.49,60.99,61.29,120500.0,61.17,61.49,60.99,61.29,120500.0
2010-03-05 10:00:00,61.29,61.43,61.11,61.39,99500.0,61.29,61.43,61.11,61.39,99500.0
2010-03-05 10:30:00,61.38,61.48,61.25,61.42,99800.0,61.38,61.48,61.25,61.42,99800.0
2010-03-05 11:00:00,61.43,61.66,61.34,61.43,64500.0,61.43,61.66,61.34,61.43,64500.0
2010-03-05 11:30:00,61.45,61.47,61.21,61.24,60200.0,61.45,61.47,61.21,61.24,60200.0
2010-03-05 12:00:00,61.22,61.3,61.06,61.28,59600.0,61.22,61.3,61.06,61.28,59600.0
2010-03-05 12:30:00,61.27,61.35,61.2,61.27,46600.0,61.27,61.35,61.2,61.27,46600.0
2010-03-05 13:00:00,61.27,61.5,61.25,61.44,56200.0,61.27,61.5,61.25,61.44,56200.0
2010-03-05 13:30:00,61.44,61.55,61.36,61.45,40300.0,61.44,61.55,61.36,61.45,40300.0
2010-03-05 14:00:00,61.46,61.49,61.32,61.32,34600.0,61.46,61.49,61.32,61.32,34600.0
2010-03-05 14:30:00,61.32,61.55,61.26,61.35,95900.0,61.32,61.55,61.26,61.35,95900.0
2010-03-05 15:00:00,61.36,61.45,61.24,61.32,114200.0,61.36,61.45,61.24,61.32,114200.0
2010-03-05 15:30:00,61.31,61.41,61.13,61.3,232100.0,61.31,61.41,61.13,61.3,232100.0
2010-03-08 09:30:00,61.44,61.91,60.91,61.47,96800.0,61.44,61.91,60.91,61.47,96800.0
2010-03-08 10:00:00,61.43,61.96,61.43,61.92,92800.0,61.43,61.96,61.43,61.92,92800.0
2010-03-08 10:30:00,61.94,62.06,61.7,61.73,129000.0,61.94,62.06,61.7,61.73,129000.0
2010-03-08 11:00:00,61.73,61.79,61.21,61.21,134100.0,61.73,61.79,61.21,61.21,134100.0
2010-03-08 11:30:00,61.24,61.36,61.17,61.27,108100.0,61.24,61.36,61.17,61.27,108100.0
2010-03-08 12:00:00,61.23,61.4,61.11,61.17,77000.0,61.23,61.4,61.11,61.17,77000.0
2010-03-08 12:30:00,61.19,61.25,61.1,61.15,63400.0,61.19,61.25,61.1,61.15,63400.0
2010-03-08 13:00:00,61.15,61.25,61.03,61.11,62000.0,61.15,61.25,61.03,61.11,62000.0
2010-03-08 13:30:00,61.13,61.34,61.13,61.26,37300.0,61.13,61.34,61.13,61.26,37300.0
2010-03-08 14:00:00,61.25,61.32,61.09,61.14,41800.0,61.25,61.32,61.09,61.14,41800.0
2010-03-08 14:30:00,61.14,61.2,60.95,60.97,62800.0,61.14,61.2,60.95,60.97,62800.0
2010-03-08 15:00:00,60.98,61.03,60.83,60.92,117300.0,60.98,61.03,60.83,60.92,117300.0
2010-03-08 15:30:00,60.92,60.94,60.77,60.88,284500.0,60.92,60.94,60.77,60.88,284500.0
2010-03-09 09:30:00,60.96,61.77,60.62,61.46,125700.0,60.96,61.77,60.62,61.46,125700.0
2010-03-09 10:00:00,61.47,62.08,61.19,61.47,150400.0,61.47,62.08,61.19,61.47,150400.0
2010-03-09 10:30:00,61.49,62.0,61.45,61.88,93000.0,61.49,62.0,61.45,61.88,93000.0
2010-03-09 11:00:00,61.91,62.42,61.55,62.31,133100.0,61.91,62.42,61.55,62.31,133100.0
2010-03-09 11:30:00,62.3,62.45,62.22,62.29,69500.0,62.3,62.45,62.22,62.29,69500.0
2010-03-09 12:00:00,62.27,62.35,62.06,62.26,37500.0,62.27,62.35,62.06,62.26,37500.0
2010-03-09 12:30:00,62.23,62.28,62.06,62.22,47600.0,62.23,62.28,62.06,62.22,47600.0
2010-03-09 13:00:00,62.22,62.39,62.14,62.33,68500.0,62.22,62.39,62.14,62.33,68500.0
2010-03-09 13:30:00,62.32,62.4,62.14,62.14,105400.0,62.32,62.4,62.14,62.14,105400.0
2010-03-09 14:00:00,62.13,62.21,62.09,62.17,39300.0,62.13,62.21,62.09,62.17,39300.0
2010-03-09 14:30:00,62.17,62.2,61.78,61.86,107700.0,62.17,62.2,61.78,61.86,107700.0
2010-03-09 15:00:00,61.86,61.86,61.21,61.36,146000.0,61.86,61.86,61.21,61.36,146000.0
2010-03-09 15:30:00,61.37,61.68,61.35,61.67,224200.0,61.37,61.68,61.35,61.67,224200.0
2010-03-10 09:30:00,62.08,63.0,61.56,62.42,287500.0,62.08,63.0,61.56,62.42,287500.0
2010-03-10 10:00:00,62.43,62.89,62.35,62.72,193800.0,62.43,62.89,62.35,62.72,193800.0
2010-03-10 10:30:00,62.75,63.16,62.75,63.04,161500.0,62.75,63.16,62.75,63.04,161500.0
2010-03-10 11:00:00,63.04,63.42,62.98,63.42,127000.0,63.04,63.42,62.98,63.42,127000.0
2010-03-10 11:30:00,63.39,63.48,63.1,63.29,77900.0,63.39,63.48,63.1,63.29,77900.0
2010-03-10 12:00:00,63.3,63.32,62.79,62.79,67600.0,63.3,63.32,62.79,62.79,67600.0
2010-03-10 12:30:00,62.77,62.77,62.54,62.61,76600.0,62.77,62.77,62.54,62.61,76600.0
2010-03-10 13:00:00,62.61,62.67,62.46,62.46,40000.0,62.61,62.67,62.46,62.46,40000.0
2010-03-10 13:30:00,62.51,62.51,62.18,62.25,57700.0,62.51,62.51,62.18,62.25,57700.0
2010-03-10 14:00:00,62.25,62.39,62.16,62.32,41100.0,62.25,62.39,62.16,62.32,41100.0
2010-03-10 14:30:00,62.33,62.43,62.27,62.34,43900.0,62.33,62.43,62.27,62.34,43900.0
2010-03-10 15:00:00,62.36,62.63,62.36,62.48,72900.0,62.36,62.63,62.36,62.48,72900.0
2010-03-10 15:30:00,62.48,62.68,62.3,62.67,194300.0,62.48,62.68,62.3,62.67,194300.0
2010-03-11 09:30:00,62.95,63.05,62.0,62.04,161700.0,62.95,63.05,62.0,62.04,161700.0
2010-03-11 10:00:00,62.04,62.52,62.0,62.4,60300.0,62.04,62.52,62.0,62.4,60300.0
2010-03-11 10:30:00,62.44,63.29,62.4,63.29,119600.0,62.44,63.29,62.4,63.29,119600.0
2010-03-11 11:00:00,63.24,63.5,63.1,63.27,102400.0,63.24,63.5,63.1,63.27,102400.0
2010-03-11 11:30:00,63.27,63.33,63.04,63.07,54800.0,63.27,63.33,63.04,63.07,54800.0
2010-03-11 12:00:00,63.07,63.21,62.91,62.93,37000.0,63.07,63.21,62.91,62.93,37000.0
2010-03-11 12:30:00,62.94,63.2,62.94,63.2,34300.0,62.94,63.2,62.94,63.2,34300.0
2010-03-11 13:00:00,63.19,63.2,62.83,62.83,63900.0,63.19,63.2,62.83,62.83,63900.0
2010-03-11 13:30:00,62.83,63.04,62.83,63.0,78600.0,62.83,63.04,62.83,63.0,78600.0
2010-03-11 14:00:00,62.99,63.25,62.94,63.24,112400.0,62.99,63.25,62.94,63.24,112400.0
2010-03-11 14:30:00,63.24,63.25,63.08,63.21,53800.0,63.24,63.25,63.08,63.21,53800.0
2010-03-11 15:00:00,63.21,63.4,63.2,63.38,115800.0,63.21,63.4,63.2,63.38,115800.0
2010-03-11 15:30:00,63.37,63.72,63.34,63.71,275400.0,63.37,63.72,63.34,63.71,275400.0
2010-03-12 09:30:00,63.99,64.0,62.71,62.95,149900.0,63.99,64.0,62.71,62.95,149900.0
2010-03-12 10:00:00,62.96,62.96,62.39,62.44,135300.0,62.96,62.96,62.39,62.44,135300.0
2010-03-12 10:30:00,62.45,62.85,62.37,62.63,67000.0,62.45,62.85,62.37,62.63,67000.0
2010-03-12 11:00:00,62.63,62.76,62.49,62.6,79800.0,62.63,62.76,62.49,62.6,79800.0
2010-03-12 11:30:00,62.61,62.85,62.6,62.82,61900.0,62.61,62.85,62.6,62.82,61900.0
2010-03-12 12:00:00,62.82,63.06,62.7,62.81,31500.0,62.82,63.06,62.7,62.81,31500.0
2010-03-12 12:30:00,62.82,63.03,62.67,63.02,34300.0,62.82,63.03,62.67,63.02,34300.0
2010-03-12 13:00:00,63.02,63.11,62.9,62.94,29500.0,63.02,63.11,62.9,62.94,29500.0
2010-03-12 13:30:00,62.94,62.95,62.74,62.92,46300.0,62.94,62.95,62.74,62.92,46300.0
2010-03-12 14:00:00,62.94,63.25,62.93,63.14,72800.0,62.94,63.25,62.93,63.14,72800.0
2010-03-12 14:30:00,63.16,63.24,63.01,63.09,57900.0,63.16,63.24,63.01,63.09,57900.0
2010-03-12 15:00:00,63.06,63.12,62.86,62.94,72100.0,63.06,63.12,62.86,62.94,72100.0
2010-03-12 15:30:00,62.94,63.23,62.93,63.1,188200.0,62.94,63.23,62.93,63.1,188200.0
2010-03-15 09:30:00,62.99,63.27,62.64,63.11,87200.0,62.99,63.27,62.64,63.11,87200.0
2010-03-15 10:00:00,63.1,63.17,62.87,63.09,34300.0,63.1,63.17,62.87,63.09,34300.0
2010-03-15 10:30:00,63.05,63.19,62.55,62.56,50700.0,63.05,63.19,62.55,62.56,50700.0
2010-03-15 11:00:00,62.68,62.72,62.25,62.29,44900.0,62.68,62.72,62.25,62.29,44900.0
2010-03-15 11:30:00,62.28,62.84,62.26,62.81,86200.0,62.28,62.84,62.26,62.81,86200.0
2010-03-15 12:00:00,62.79,62.92,62.64,62.88,44000.0,62.79,62.92,62.64,62.88,44000.0
2010-03-15 12:30:00,62.88,62.99,62.84,62.95,26400.0,62.88,62.99,62.84,62.95,26400.0
2010-03-15 13:00:00,62.95,63.0,62.79,62.81,33600.0,62.95,63.0,62.79,62.81,33600.0
2010-03-15 13:30:00,62.84,62.9,62.73,62.8,34500.0,62.84,62.9,62.73,62.8,34500.0
2010-03-15 14:00:00,62.77,62.78,62.59,62.6,28400.0,62.77,62.78,62.59,62.6,28400.0
2010-03-15 14:30:00,62.63,62.82,62.5,62.73,33300.0,62.63,62.82,62.5,62.73,33300.0
2010-03-15 15:00:00,62.75,63.1,62.75,63.05,35900.0,62.75,63.1,62.75,63.05,35900.0
2010-03-15 15:30:00,63.05,63.16,62.95,63.07,84600.0,63.05,63.16,62.95,63.07,84600.0
2010-03-16 09:30:00,63.04,63.17,62.26,62.37,65400.0,63.04,63.17,62.26,62.37,65400.0
2010-03-16 10:00:00,62.37,62.38,62.23,62.36,35700.0,62.37,62.38,62.23,62.36,35700.0
2010-03-16 10:30:00,62.36,62.7,62.31,62.67,61700.0,62.36,62.7,62.31,62.67,61700.0
2010-03-16 11:00:00,62.69,62.81,62.45,62.65,45500.0,62.69,62.81,62.45,62.65,45500.0
2010-03-16 11:30:00,62.66,62.69,62.46,62.63,50700.0,62.66,62.69,62.46,62.63,50700.0
2010-03-16 12:00:00,62.64,62.8,62.6,62.67,41800.0,62.64,62.8,62.6,62.67,41800.0
2010-03-16 12:30:00,62.67,62.67,62.4,62.6,69800.0,62.67,62.67,62.4,62.6,69800.0
2010-03-16 13:00:00,62.61,62.66,62.45,62.46,36700.0,62.61,62.66,62.45,62.46,36700.0
2010-03-16 13:30:00,62.45,62.45,62.29,62.35,45700.0,62.45,62.45,62.29,62.35,45700.0
2010-03-16 14:00:00,62.34,62.6,62.32,62.54,49000.0,62.34,62.6,62.32,62.54,49000.0
2010-03-16 14:30:00,62.53,62.54,62.15,62.33,91600.0,62.53,62.54,62.15,62.33,91600.0
2010-03-16 15:00:00,62.31,62.38,62.26,62.37,74900.0,62.31,62.38,62.26,62.37,74900.0
2010-03-16 15:30:00,62.35,62.64,62.34,62.51,157600.0,62.35,62.64,62.34,62.51,157600.0
2010-03-17 09:30:00,62.82,63.14,62.55,63.11,58500.0,62.82,63.14,62.55,63.11,58500.0
2010-03-17 10:00:00,63.13,63.6,63.12,63.6,98600.0,63.13,63.6,63.12,63.6,98600.0
2010-03-17 10:30:00,63.6,63.61,63.25,63.44,86400.0,63.6,63.61,63.25,63.44,86400.0
2010-03-17 11:00:00,63.46,63.85,63.46,63.64,64900.0,63.46,63.85,63.46,63.64,64900.0
2010-03-17 11:30:00,63.63,63.99,63.6,63.97,74900.0,63.63,63.99,63.6,63.97,74900.0
2010-03-17 12:00:00,63.98,64.43,63.94,64.21,123900.0,63.98,64.43,63.94,64.21,123900.0
2010-03-17 12:30:00,64.22,64.5,64.18,64.45,62200.0,64.22,64.5,64.18,64.45,62200.0
2010-03-17 13:00:00,64.45,64.69,64.43,64.67,59900.0,64.45,64.69,64.43,64.67,59900.0
2010-03-17 13:30:00,64.65,64.89,64.64,64.84,94000.0,64.65,64.89,64.64,64.84,94000.0
2010-03-17 14:00:00,64.84,64.86,64.69,64.8,84000.0,64.84,64.86,64.69,64.8,84000.0
2010-03-17 14:30:00,64.78,64.84,64.45,64.48,137400.0,64.78,64.84,64.45,64.48,137400.0
2010-03-17 15:00:00,64.48,64.72,64.45,64.5,129300.0,64.48,64.72,64.45,64.5,129300.0
2010-03-17 15:30:00,64.49,64.65,64.41,64.55,276800.0,64.49,64.65,64.41,64.55,276800.0
2010-03-18 09:30:00,64.84,65.0,64.5,64.92,83100.0,64.84,65.0,64.5,64.92,83100.0
2010-03-18 10:00:00,64.91,65.1,64.64,64.65,73700.0,64.91,65.1,64.64,64.65,73700.0
2010-03-18 10:30:00,64.64,64.7,64.23,64.65,57900.0,64.64,64.7,64.23,64.65,57900.0
2010-03-18 11:00:00,64.6,64.61,64.4,64.45,22800.0,64.6,64.61,64.4,64.45,22800.0
2010-03-18 11:30:00,64.46,64.52,63.93,63.93,73500.0,64.46,64.52,63.93,63.93,73500.0
2010-03-18 12:00:00,63.94,64.18,63.8,64.16,78000.0,63.94,64.18,63.8,64.16,78000.0
2010-03-18 12:30:00,64.13,64.13,63.94,63.99,45900.0,64.13,64.13,63.94,63.99,45900.0
2010-03-18 13:00:00,63.99,64.16,63.94,64.08,54100.0,63.99,64.16,63.94,64.08,54100.0
2010-03-18 13:30:00,64.09,64.17,63.9,63.93,27200.0,64.09,64.17,63.9,63.93,27200.0
2010-03-18 14:00:00,63.93,64.03,63.85,64.03,34500.0,63.93,64.03,63.85,64.03,34500.0
2010-03-18 14:30:00,64.03,64.26,63.88,64.05,76500.0,64.03,64.26,63.88,64.05,76500.0
2010-03-18 15:00:00,64.04,64.3,63.96,64.3,43800.0,64.04,64.3,63.96,64.3,43800.0
2010-03-18 15:30:00,64.27,64.54,64.23,64.26,136300.0,64.27,64.54,64.23,64.26,136300.0
2010-03-19 09:30:00,63.28,63.29,62.21,62.39,582700.0,63.28,63.29,62.21,62.39,582700.0
2010-03-19 10:00:00,62.36,62.6,61.58,61.76,315000.0,62.36,62.6,61.58,61.76,315000.0
2010-03-19 10:30:00,61.75,61.99,61.41,61.62,116900.0,61.75,61.99,61.41,61.62,116900.0
2010-03-19 11:00:00,61.63,61.67,61.04,61.04,156500.0,61.63,61.67,61.04,61.04,156500.0
2010-03-19 11:30:00,61.07,61.69,60.86,61.58,189700.0,61.07,61.69,60.86,61.58,189700.0
2010-03-19 12:00:00,61.58,61.82,61.54,61.69,93900.0,61.58,61.82,61.54,61.69,93900.0
2010-03-19 12:30:00,61.7,61.86,61.28,61.5,74000.0,61.7,61.86,61.28,61.5,74000.0
2010-03-19 13:00:00,61.49,61.79,61.35,61.62,75000.0,61.49,61.79,61.35,61.62,75000.0
2010-03-19 13:30:00,61.63,61.73,61.52,61.54,49300.0,61.63,61.73,61.52,61.54,49300.0
2010-03-19 14:00:00,61.51,61.8,61.51,61.7,49900.0,61.51,61.8,61.51,61.7,49900.0
2010-03-19 14:30:00,61.7,61.7,61.48,61.52,61900.0,61.7,61.7,61.48,61.52,61900.0
2010-03-19 15:00:00,61.52,61.75,61.51,61.63,72500.0,61.52,61.75,61.51,61.63,72500.0
2010-03-19 15:30:00,61.63,61.89,61.42,61.68,261100.0,61.63,61.89,61.42,61.68,261100.0
2010-03-22 09:30:00,61.66,62.54,61.03,62.34,129700.0,61.66,62.54,61.03,62.34,129700.0
2010-03-22 10:00:00,62.32,62.44,62.07,62.44,59800.0,62.32,62.44,62.07,62.44,59800.0
2010-03-22 10:30:00,62.44,62.53,62.32,62.45,65100.0,62.44,62.53,62.32,62.45,65100.0
2010-03-22 11:00:00,62.46,62.88,62.43,62.76,57000.0,62.46,62.88,62.43,62.76,57000.0
2010-03-22 11:30:00,62.74,62.84,62.34,62.69,79700.0,62.74,62.84,62.34,62.69,79700.0
2010-03-22 12:00:00,62.68,62.68,62.39,62.61,31600.0,62.68,62.68,62.39,62.61,31600.0
2010-03-22 12:30:00,62.65,62.77,62.55,62.73,25200.0,62.65,62.77,62.55,62.73,25200.0
2010-03-22 13:00:00,62.73,63.03,62.71,62.89,41700.0,62.73,63.03,62.71,62.89,41700.0
2010-03-22 13:30:00,62.92,62.92,62.8,62.86,41800.0,62.92,62.92,62.8,62.86,41800.0
2010-03-22 14:00:00,62.86,62.99,62.79,62.98,41600.0,62.86,62.99,62.79,62.98,41600.0
2010-03-22 14:30:00,62.98,63.02,62.84,62.89,42800.0,62.98,63.02,62.84,62.89,42800.0
2010-03-22 15:00:00,62.86,62.93,62.77,62.81,44000.0,62.86,62.93,62.77,62.81,44000.0
2010-03-22 15:30:00,62.81,62.86,62.66,62.77,124200.0,62.81,62.86,62.66,62.77,124200.0
2010-03-23 09:30:00,62.41,63.34,62.41,62.99,48600.0,62.41,63.34,62.41,62.99,48600.0
2010-03-23 10:00:00,63.01,63.17,62.82,63.07,54300.0,63.01,63.17,62.82,63.07,54300.0
2010-03-23 10:30:00,63.08,63.08,62.21,62.25,41000.0,63.08,63.08,62.21,62.25,41000.0
2010-03-23 11:00:00,62.29,62.44,62.26,62.28,32000.0,62.29,62.44,62.26,62.28,32000.0
2010-03-23 11:30:00,62.3,62.4,62.14,62.33,44600.0,62.3,62.4,62.14,62.33,44600.0
2010-03-23 12:00:00,62.43,62.79,62.39,62.78,38400.0,62.43,62.79,62.39,62.78,38400.0
2010-03-23 12:30:00,62.81,62.85,62.67,62.69,31500.0,62.81,62.85,62.67,62.69,31500.0
2010-03-23 13:00:00,62.67,62.9,62.67,62.88,28900.0,62.67,62.9,62.67,62.88,28900.0
2010-03-23 13:30:00,62.9,63.1,62.75,62.77,107600.0,62.9,63.1,62.75,62.77,107600.0
2010-03-23 14:00:00,62.74,62.88,62.6,62.88,116600.0,62.74,62.88,62.6,62.88,116600.0
2010-03-23 14:30:00,62.88,63.03,62.84,63.03,41600.0,62.88,63.03,62.84,63.03,41600.0
2010-03-23 15:00:00,63.06,63.54,63.03,63.51,71500.0,63.06,63.54,63.03,63.51,71500.0
2010-03-23 15:30:00,63.52,63.68,63.46,63.6,176400.0,63.52,63.68,63.46,63.6,176400.0
2010-03-24 09:30:00,63.5,63.53,63.03,63.07,52900.0,63.5,63.53,63.03,63.07,52900.0
2010-03-24 10:00:00,63.04,63.64,63.0,63.41,89500.0,63.04,63.64,63.0,63.41,89500.0
2010-03-24 10:30:00,63.38,63.65,63.26,63.5,42100.0,63.38,63.65,63.26,63.5,42100.0
2010-03-24 11:00:00,63.49,63.58,63.29,63.55,90600.0,63.49,63.58,63.29,63.55,90600.0
2010-03-24 11:30:00,63.55,63.74,63.47,63.62,43700.0,63.55,63.74,63.47,63.62,43700.0
2010-03-24 12:00:00,63.62,63.7,63.59,63.65,26100.0,63.62,63.7,63.59,63.65,26100.0
2010-03-24 12:30:00,63.67,63.68,63.58,63.65,25400.0,63.67,63.68,63.58,63.65,25400.0
2010-03-24 13:00:00,63.66,63.86,63.66,63.85,68900.0,63.66,63.86,63.66,63.85,68900.0
2010-03-24 13:30:00,63.85,63.98,63.55,63.8,97600.0,63.85,63.98,63.55,63.8,97600.0
2010-03-24 14:00:00,63.8,63.94,63.77,63.94,66800.0,63.8,63.94,63.77,63.94,66800.0
2010-03-24 14:30:00,63.94,64.08,63.82,64.02,66600.0,63.94,64.08,63.82,64.02,66600.0
2010-03-24 15:00:00,64.03,64.13,63.96,64.01,106800.0,64.03,64.13,63.96,64.01,106800.0
2010-03-24 15:30:00,64.01,64.26,63.87,63.99,280300.0,64.01,64.26,63.87,63.99,280300.0
2010-03-25 09:30:00,64.51,65.1,64.1,64.24,147600.0,64.51,65.1,64.1,64.24,147600.0
2010-03-25 10:00:00,64.22,64.54,64.11,64.43,80900.0,64.22,64.54,64.11,64.43,80900.0
2010-03-25 10:30:00,64.44,64.47,64.11,64.14,47400.0,64.44,64.47,64.11,64.14,47400.0
2010-03-25 11:00:00,64.14,64.4,64.01,64.34,81300.0,64.14,64.4,64.01,64.34,81300.0
2010-03-25 11:30:00,64.34,64.51,64.29,64.32,69800.0,64.34,64.51,64.29,64.32,69800.0
2010-03-25 12:00:00,64.31,64.31,63.74,63.78,86700.0,64.31,64.31,63.74,63.78,86700.0
2010-03-25 12:30:00,63.81,64.19,63.8,64.12,68900.0,63.81,64.19,63.8,64.12,68900.0
2010-03-25 13:00:00,64.12,64.12,63.69,63.81,59600.0,64.12,64.12,63.69,63.81,59600.0
2010-03-25 13:30:00,63.78,63.78,63.07,63.14,73600.0,63.78,63.78,63.07,63.14,73600.0
2010-03-25 14:00:00,63.15,63.57,62.95,62.96,86000.0,63.15,63.57,62.95,62.96,86000.0
2010-03-25 14:30:00,62.97,63.11,62.81,63.06,85600.0,62.97,63.11,62.81,63.06,85600.0
2010-03-25 15:00:00,63.06,63.45,63.05,63.14,75700.0,63.06,63.45,63.05,63.14,75700.0
2010-03-25 15:30:00,63.15,63.26,62.65,62.65,194900.0,63.15,63.26,62.65,62.65,194900.0
2010-03-26 09:30:00,62.91,63.72,62.91,63.0,54500.0,62.91,63.72,62.91,63.0,54500.0
2010-03-26 10:00:00,63.03,63.31,62.83,62.99,98000.0,63.03,63.31,62.83,62.99,98000.0
2010-03-26 10:30:00,63.0,63.31,62.84,62.99,39000.0,63.0,63.31,62.84,62.99,39000.0
2010-03-26 11:00:00,62.98,63.49,62.98,63.22,42000.0,62.98,63.49,62.98,63.22,42000.0
2010-03-26 11:30:00,63.18,63.42,63.14,63.32,36800.0,63.18,63.42,63.14,63.32,36800.0
2010-03-26 12:00:00,63.3,63.3,62.76,62.81,15500.0,63.3,63.3,62.76,62.81,15500.0
2010-03-26 12:30:00,62.84,62.98,62.6,62.62,24000.0,62.84,62.98,62.6,62.62,24000.0
2010-03-26 13:00:00,62.62,62.68,62.27,62.29,54400.0,62.62,62.68,62.27,62.29,54400.0
2010-03-26 13:30:00,62.28,62.29,61.98,62.13,89200.0,62.28,62.29,61.98,62.13,89200.0
2010-03-26 14:00:00,62.16,62.57,62.14,62.57,63200.0,62.16,62.57,62.14,62.57,63200.0
2010-03-26 14:30:00,62.55,62.62,62.29,62.5,38600.0,62.55,62.62,62.29,62.5,38600.0
2010-03-26 15:00:00,62.49,62.69,62.45,62.62,33100.0,62.49,62.69,62.45,62.62,33100.0
2010-03-26 15:30:00,62.59,62.78,62.56,62.56,83200.0,62.59,62.78,62.56,62.56,83200.0
2010-03-29 09:30:00,62.7,63.05,62.51,62.72,50400.0,62.7,63.05,62.51,62.72,50400.0
2010-03-29 10:00:00,62.72,62.99,62.51,62.64,31600.0,62.72,62.99,62.51,62.64,31600.0
2010-03-29 10:30:00,62.65,62.73,62.39,62.56,62200.0,62.65,62.73,62.39,62.56,62200.0
2010-03-29 11:00:00,62.63,62.78,62.59,62.75,28600.0,62.63,62.78,62.59,62.75,28600.0
2010-03-29 11:30:00,62.74,62.74,62.32,62.43,52700.0,62.74,62.74,62.32,62.43,52700.0
2010-03-29 12:00:00,62.43,62.59,62.42,62.48,50000.0,62.43,62.59,62.42,62.48,50000.0
2010-03-29 12:30:00,62.49,62.57,62.46,62.5,13900.0,62.49,62.57,62.46,62.5,13900.0
2010-03-29 13:00:00,62.47,62.7,62.46,62.69,42600.0,62.47,62.7,62.46,62.69,42600.0
2010-03-29 13:30:00,62.69,62.69,62.4,62.49,15300.0,62.69,62.69,62.4,62.49,15300.0
2010-03-29 14:00:00,62.5,62.57,62.2,62.27,20400.0,62.5,62.57,62.2,62.27,20400.0
2010-03-29 14:30:00,62.29,62.41,62.26,62.35,43700.0,62.29,62.41,62.26,62.35,43700.0
2010-03-29 15:00:00,62.36,62.58,62.36,62.55,36900.0,62.36,62.58,62.36,62.55,36900.0
2010-03-29 15:30:00,62.55,62.62,62.48,62.62,89000.0,62.55,62.62,62.48,62.62,89000.0
2010-03-30 09:30:00,62.76,63.29,62.7,63.03,22900.0,62.76,63.29,62.7,63.03,22900.0
2010-03-30 10:00:00,63.02,63.17,62.39,62.53,66200.0,63.02,63.17,62.39,62.53,66200.0
2010-03-30 10:30:00,62.54,62.58,62.28,62.28,57900.0,62.54,62.58,62.28,62.28,57900.0
2010-03-30 11:00:00,62.28,62.28,61.89,61.95,55800.0,62.28,62.28,61.89,61.95,55800.0
2010-03-30 11:30:00,62.0,62.29,61.94,62.13,33200.0,62.0,62.29,61.94,62.13,33200.0
2010-03-30 12:00:00,62.2,62.55,62.15,62.47,50500.0,62.2,62.55,62.15,62.47,50500.0
2010-03-30 12:30:00,62.47,62.67,62.35,62.59,80700.0,62.47,62.67,62.35,62.59,80700.0
2010-03-30 13:00:00,62.59,62.6,62.44,62.52,41300.0,62.59,62.6,62.44,62.52,41300.0
2010-03-30 13:30:00,62.54,62.67,62.38,62.39,47800.0,62.54,62.67,62.38,62.39,47800.0
2010-03-30 14:00:00,62.41,62.48,62.33,62.47,16800.0,62.41,62.48,62.33,62.47,16800.0
2010-03-30 14:30:00,62.49,62.8,62.49,62.56,53600.0,62.49,62.8,62.49,62.56,53600.0
2010-03-30 15:00:00,62.56,62.63,62.44,62.48,27300.0,62.56,62.63,62.44,62.48,27300.0
2010-03-30 15:30:00,62.49,62.64,62.43,62.47,93100.0,62.49,62.64,62.43,62.47,93100.0
2010-03-31 09:30:00,62.19,62.8,62.09,62.45,39200.0,62.19,62.8,62.09,62.45,39200.0
2010-03-31 10:00:00,62.54,62.89,62.4,62.8,29200.0,62.54,62.89,62.4,62.8,29200.0
2010-03-31 10:30:00,62.8,62.8,62.33,62.58,93700.0,62.8,62.8,62.33,62.58,93700.0
2010-03-31 11:00:00,62.58,62.6,62.31,62.52,47100.0,62.58,62.6,62.31,62.52,47100.0
2010-03-31 11:30:00,62.55,62.77,62.46,62.49,31300.0,62.55,62.77,62.46,62.49,31300.0
2010-03-31 12:00:00,62.48,62.48,62.31,62.31,15600.0,62.48,62.48,62.31,62.31,15600.0
2010-03-31 12:30:00,62.31,62.36,62.13,62.13,33900.0,62.31,62.36,62.13,62.13,33900.0
2010-03-31 13:00:00,62.14,62.2,62.0,62.17,46800.0,62.14,62.2,62.0,62.17,46800.0
2010-03-31 13:30:00,62.17,62.42,62.17,62.36,15700.0,62.17,62.42,62.17,62.36,15700.0
2010-03-31 14:00:00,62.35,62.38,62.09,62.3,39900.0,62.35,62.38,62.09,62.3,39900.0
2010-03-31 14:30:00,62.3,62.3,61.95,62.03,15200.0,62.3,62.3,61.95,62.03,15200.0
2010-03-31 15:00:00,62.03,62.09,61.83,61.99,38600.0,62.03,62.09,61.83,61.99,38600.0
2010-03-31 15:30:00,61.99,62.01,61.52,61.52,158300.0,61.99,62.01,61.52,61.52,158300.0
2010-04-01 09:30:00,61.69,63.2,61.44,63.18,71000.0,61.69,63.2,61.44,63.18,71000.0
2010-04-01 10:00:00,63.17,63.33,63.03,63.27,63100.0,63.17,63.33,63.03,63.27,63100.0
2010-04-01 10:30:00,63.27,63.43,63.18,63.36,87100.0,63.27,63.43,63.18,63.36,87100.0
2010-04-01 11:00:00,63.38,63.45,62.9,63.09,63900.0,63.38,63.45,62.9,63.09,63900.0
2010-04-01 11:30:00,63.1,63.11,62.81,62.81,99800.0,63.1,63.11,62.81,62.81,99800.0
2010-04-01 12:00:00,62.82,62.84,62.56,62.56,41100.0,62.82,62.84,62.56,62.56,41100.0
2010-04-01 12:30:00,62.61,62.62,62.45,62.61,37800.0,62.61,62.62,62.45,62.61,37800.0
2010-04-01 13:00:00,62.61,62.81,62.49,62.78,62300.0,62.61,62.81,62.49,62.78,62300.0
2010-04-01 13:30:00,62.78,62.83,62.37,62.45,27100.0,62.78,62.83,62.37,62.45,27100.0
2010-04-01 14:00:00,62.45,62.45,61.89,61.9,78000.0,62.45,62.45,61.89,61.9,78000.0
2010-04-01 14:30:00,61.89,61.92,61.45,61.68,120100.0,61.89,61.92,61.45,61.68,120100.0
2010-04-01 15:00:00,61.67,61.95,61.61,61.72,82100.0,61.67,61.95,61.61,61.72,82100.0
2010-04-01 15:30:00,61.72,62.18,61.72,62.14,112000.0,61.72,62.18,61.72,62.14,112000.0
2010-04-05 09:30:00,62.7,64.0,62.7,63.35,106500.0,62.7,64.0,62.7,63.35,106500.0
2010-04-05 10:00:00,63.42,63.81,63.38,63.78,67800.0,63.42,63.81,63.38,63.78,67800.0
2010-04-05 10:30:00,63.8,64.59,63.8,64.56,86600.0,63.8,64.59,63.8,64.56,86600.0
2010-04-05 11:00:00,64.55,64.9,64.36,64.89,98400.0,64.55,64.9,64.36,64.89,98400.0
2010-04-05 11:30:00,64.9,65.08,64.81,65.0,78500.0,64.9,65.08,64.81,65.0,78500.0
2010-04-05 12:00:00,65.01,65.32,64.91,65.31,64500.0,65.01,65.32,64.91,65.31,64500.0
2010-04-05 12:30:00,65.31,65.69,65.25,65.57,102400.0,65.31,65.69,65.25,65.57,102400.0
2010-04-05 13:00:00,65.53,65.62,65.42,65.5,62700.0,65.53,65.62,65.42,65.5,62700.0
2010-04-05 13:30:00,65.49,65.51,64.91,64.92,93000.0,65.49,65.51,64.91,64.92,93000.0
2010-04-05 14:00:00,64.94,64.99,64.85,64.92,70000.0,64.94,64.99,64.85,64.92,70000.0
2010-04-05 14:30:00,64.91,65.24,64.88,65.08,72800.0,64.91,65.24,64.88,65.08,72800.0
2010-04-05 15:00:00,65.08,65.18,65.03,65.07,68000.0,65.08,65.18,65.03,65.07,68000.0
2010-04-05 15:30:00,65.07,65.32,64.92,65.28,197400.0,65.07,65.32,64.92,65.28,197400.0
2010-04-06 09:30:00,65.26,65.26,63.95,64.44,153700.0,65.26,65.26,63.95,64.44,153700.0
2010-04-06 10:00:00,64.45,64.47,63.97,64.21,107800.0,64.45,64.47,63.97,64.21,107800.0
2010-04-06 10:30:00,64.21,64.63,64.18,64.51,97700.0,64.21,64.63,64.18,64.51,97700.0
2010-04-06 11:00:00,64.52,64.59,64.29,64.57,62900.0,64.52,64.59,64.29,64.57,62900.0
2010-04-06 11:30:00,64.6,64.73,64.41,64.45,66200.0,64.6,64.73,64.41,64.45,66200.0
2010-04-06 12:00:00,64.45,64.65,64.43,64.61,55000.0,64.45,64.65,64.43,64.61,55000.0
2010-04-06 12:30:00,64.6,64.6,64.44,64.5,46900.0,64.6,64.6,64.44,64.5,46900.0
2010-04-06 13:00:00,64.5,64.65,64.46,64.55,47100.0,64.5,64.65,64.46,64.55,47100.0
2010-04-06 13:30:00,64.55,64.78,64.55,64.76,29100.0,64.55,64.78,64.55,64.76,29100.0
2010-04-06 14:00:00,64.77,65.4,64.74,65.3,66400.0,64.77,65.4,64.74,65.3,66400.0
2010-04-06 14:30:00,65.32,65.34,64.91,65.21,88200.0,65.32,65.34,64.91,65.21,88200.0
2010-04-06 15:00:00,65.22,65.39,65.06,65.07,68800.0,65.22,65.39,65.06,65.07,68800.0
2010-04-06 15:30:00,65.07,65.25,64.96,65.11,136400.0,65.07,65.25,64.96,65.11,136400.0
2010-04-07 09:30:00,65.29,65.53,64.42,64.45,119200.0,65.29,65.53,64.42,64.45,119200.0
2010-04-07 10:00:00,64.45,64.96,64.4,64.85,58500.0,64.45,64.96,64.4,64.85,58500.0
2010-04-07 10:30:00,64.84,65.08,64.39,64.53,51100.0,64.84,65.08,64.39,64.53,51100.0
2010-04-07 11:00:00,64.54,64.56,64.14,64.28,92700.0,64.54,64.56,64.14,64.28,92700.0
2010-04-07 11:30:00,64.29,64.48,64.08,64.43,88600.0,64.29,64.48,64.08,64.43,88600.0
2010-04-07 12:00:00,64.45,64.45,64.3,64.32,35100.0,64.45,64.45,64.3,64.32,35100.0
2010-04-07 12:30:00,64.32,64.57,64.29,64.57,39800.0,64.32,64.57,64.29,64.57,39800.0
2010-04-07 13:00:00,64.61,64.84,64.58,64.84,28900.0,64.61,64.84,64.58,64.84,28900.0
2010-04-07 13:30:00,64.85,64.85,64.65,64.78,21300.0,64.85,64.85,64.65,64.78,21300.0
2010-04-07 14:00:00,64.81,64.9,64.59,64.71,23200.0,64.81,64.9,64.59,64.71,23200.0
2010-04-07 14:30:00,64.71,64.73,64.5,64.57,34400.0,64.71,64.73,64.5,64.57,34400.0
2010-04-07 15:00:00,64.53,64.53,63.96,64.32,59700.0,64.53,64.53,63.96,64.32,59700.0
2010-04-07 15:30:00,64.3,64.58,64.2,64.47,92500.0,64.3,64.58,64.2,64.47,92500.0
2010-04-08 09:30:00,64.11,64.36,62.26,62.45,320600.0,64.11,64.36,62.26,62.45,320600.0
2010-04-08 10:00:00,62.5,62.85,62.25,62.53,163400.0,62.5,62.85,62.25,62.53,163400.0
2010-04-08 10:30:00,62.55,62.8,62.35,62.41,149000.0,62.55,62.8,62.35,62.41,149000.0
2010-04-08 11:00:00,62.45,62.84,62.45,62.53,116300.0,62.45,62.84,62.45,62.53,116300.0
2010-04-08 11:30:00,62.53,62.98,62.5,62.96,56400.0,62.53,62.98,62.5,62.96,56400.0
2010-04-08 12:00:00,62.92,63.24,62.89,63.23,74600.0,62.92,63.24,62.89,63.23,74600.0
2010-04-08 12:30:00,63.24,63.24,63.11,63.19,20200.0,63.24,63.24,63.11,63.19,20200.0
2010-04-08 13:00:00,63.22,63.39,63.13,63.36,30900.0,63.22,63.39,63.13,63.36,30900.0
2010-04-08 13:30:00,63.37,63.45,63.13,63.2,22100.0,63.37,63.45,63.13,63.2,22100.0
2010-04-08 14:00:00,63.19,63.56,63.18,63.53,25600.0,63.19,63.56,63.18,63.53,25600.0
2010-04-08 14:30:00,63.55,63.83,63.44,63.79,71800.0,63.55,63.83,63.44,63.79,71800.0
2010-04-08 15:00:00,63.81,64.11,63.77,64.01,73800.0,63.81,64.11,63.77,64.01,73800.0
2010-04-08 15:30:00,64.01,64.12,63.9,63.9,109800.0,64.01,64.12,63.9,63.9,109800.0
2010-04-09 09:30:00,63.86,63.95,63.48,63.91,42800.0,63.86,63.95,63.48,63.91,42800.0
2010-04-09 10:00:00,63.85,64.04,63.6,63.67,49400.0,63.85,64.04,63.6,63.67,49400.0
2010-04-09 10:30:00,63.67,64.05,63.67,64.02,25900.0,63.67,64.05,63.67,64.02,25900.0
2010-04-09 11:00:00,64.01,64.47,64.01,64.45,41300.0,64.01,64.47,64.01,64.45,41300.0
2010-04-09 11:30:00,64.44,64.82,64.43,64.81,116500.0,64.44,64.82,64.43,64.81,116500.0
2010-04-09 12:00:00,64.81,64.92,64.61,64.77,72500.0,64.81,64.92,64.61,64.77,72500.0
2010-04-09 12:30:00,64.79,64.91,64.74,64.82,67300.0,64.79,64.91,64.74,64.82,67300.0
2010-04-09 13:00:00,64.82,64.82,64.49,64.52,45400.0,64.82,64.82,64.49,64.52,45400.0
2010-04-09 13:30:00,64.5,64.53,64.37,64.44,27800.0,64.5,64.53,64.37,64.44,27800.0
2010-04-09 14:00:00,64.42,64.5,64.32,64.43,30200.0,64.42,64.5,64.32,64.43,30200.0
2010-04-09 14:30:00,64.43,64.59,64.4,64.52,33700.0,64.43,64.59,64.4,64.52,33700.0
2010-04-09 15:00:00,64.53,64.71,64.52,64.71,40100.0,64.53,64.71,64.52,64.71,40100.0
2010-04-09 15:30:00,64.72,64.85,64.61,64.85,137600.0,64.72,64.85,64.61,64.85,137600.0
2010-04-12 09:30:00,64.93,65.17,64.17,64.17,49700.0,64.93,65.17,64.17,64.17,49700.0
2010-04-12 10:00:00,64.17,64.67,64.08,64.54,42500.0,64.17,64.67,64.08,64.54,42500.0
2010-04-12 10:30:00,64.51,64.57,64.17,64.23,28900.0,64.51,64.57,64.17,64.23,28900.0
2010-04-12 11:00:00,64.24,64.49,64.2,64.29,32400.0,64.24,64.49,64.2,64.29,32400.0
2010-04-12 11:30:00,64.31,64.46,64.18,64.42,162400.0,64.31,64.46,64.18,64.42,162400.0
2010-04-12 12:00:00,64.5,64.82,64.46,64.82,73400.0,64.5,64.82,64.46,64.82,73400.0
2010-04-12 12:30:00,64.82,64.83,64.66,64.75,25400.0,64.82,64.83,64.66,64.75,25400.0
2010-04-12 13:00:00,64.75,64.88,64.75,64.77,34000.0,64.75,64.88,64.75,64.77,34000.0
2010-04-12 13:30:00,64.79,64.84,64.54,64.6,42700.0,64.79,64.84,64.54,64.6,42700.0
2010-04-12 14:00:00,64.58,64.6,64.16,64.23,73700.0,64.58,64.6,64.16,64.23,73700.0
2010-04-12 14:30:00,64.24,64.25,64.08,64.13,58100.0,64.24,64.25,64.08,64.13,58100.0
2010-04-12 15:00:00,64.14,64.15,63.69,63.77,134800.0,64.14,64.15,63.69,63.77,134800.0
2010-04-12 15:30:00,63.76,64.05,63.68,63.96,181200.0,63.76,64.05,63.68,63.96,181200.0
2010-04-13 09:30:00,64.09,65.28,63.87,65.22,288500.0,64.09,65.28,63.87,65.22,288500.0
2010-04-13 10:00:00,65.15,65.3,64.58,64.64,313800.0,65.15,65.3,64.58,64.64,313800.0
2010-04-13 10:30:00,64.67,64.96,64.53,64.88,154500.0,64.67,64.96,64.53,64.88,154500.0
2010-04-13 11:00:00,64.86,64.88,64.4,64.48,98300.0,64.86,64.88,64.4,64.48,98300.0
2010-04-13 11:30:00,64.48,64.92,64.45,64.82,95700.0,64.48,64.92,64.45,64.82,95700.0
2010-04-13 12:00:00,64.82,65.16,64.71,65.11,86300.0,64.82,65.16,64.71,65.11,86300.0
2010-04-13 12:30:00,65.09,65.45,65.07,65.32,84700.0,65.09,65.45,65.07,65.32,84700.0
2010-04-13 13:00:00,65.31,65.44,65.18,65.25,49600.0,65.31,65.44,65.18,65.25,49600.0
2010-04-13 13:30:00,65.25,65.3,65.1,65.27,83300.0,65.25,65.3,65.1,65.27,83300.0
2010-04-13 14:00:00,65.27,65.45,65.15,65.33,58900.0,65.27,65.45,65.15,65.33,58900.0
2010-04-13 14:30:00,65.27,65.38,65.12,65.19,75600.0,65.27,65.38,65.12,65.19,75600.0
2010-04-13 15:00:00,65.17,65.3,65.11,65.19,63900.0,65.17,65.3,65.11,65.19,63900.0
2010-04-13 15:30:00,65.18,65.36,65.15,65.16,103900.0,65.18,65.36,65.15,65.16,103900.0
2010-04-14 09:30:00,65.31,66.95,65.31,66.55,345600.0,65.31,66.95,65.31,66.55,345600.0
2010-04-14 10:00:00,66.58,66.87,66.3,66.6,78300.0,66.58,66.87,66.3,66.6,78300.0
2010-04-14 10:30:00,66.62,67.16,66.56,67.1,161500.0,66.62,67.16,66.56,67.1,161500.0
2010-04-14 11:00:00,67.11,67.13,66.6,66.8,128000.0,67.11,67.13,66.6,66.8,128000.0
2010-04-14 11:30:00,66.8,67.0,66.69,67.0,67400.0,66.8,67.0,66.69,67.0,67400.0
2010-04-14 12:00:00,67.02,67.31,67.01,67.31,48200.0,67.02,67.31,67.01,67.31,48200.0
2010-04-14 12:30:00,67.31,67.69,67.3,67.32,85600.0,67.31,67.69,67.3,67.32,85600.0
2010-04-14 13:00:00,67.34,67.44,67.3,67.41,29900.0,67.34,67.44,67.3,67.41,29900.0
2010-04-14 13:30:00,67.41,67.46,67.12,67.13,31200.0,67.41,67.46,67.12,67.13,31200.0
2010-04-14 14:00:00,67.14,67.48,67.12,67.4,47100.0,67.14,67.48,67.12,67.4,47100.0
2010-04-14 14:30:00,67.4,67.46,67.21,67.28,65000.0,67.4,67.46,67.21,67.28,65000.0
2010-04-14 15:00:00,67.24,67.24,66.95,67.12,92000.0,67.24,67.24,66.95,67.12,92000.0
2010-04-14 15:30:00,67.12,67.33,67.08,67.33,125900.0,67.12,67.33,67.08,67.33,125900.0
2010-04-15 09:30:00,67.4,67.77,66.95,67.06,53600.0,67.4,67.77,66.95,67.06,53600.0
2010-04-15 10:00:00,67.03,67.38,66.83,67.01,139300.0,67.03,67.38,66.83,67.01,139300.0
2010-04-15 10:30:00,67.03,67.26,66.91,67.12,39600.0,67.03,67.26,66.91,67.12,39600.0
2010-04-15 11:00:00,67.11,67.15,66.6,66.61,66400.0,67.11,67.15,66.6,66.61,66400.0
2010-04-15 11:30:00,66.61,66.9,66.55,66.62,57900.0,66.61,66.9,66.55,66.62,57900.0
2010-04-15 12:00:00,66.61,66.65,66.31,66.35,89800.0,66.61,66.65,66.31,66.35,89800.0
2010-04-15 12:30:00,66.36,66.7,66.33,66.64,34700.0,66.36,66.7,66.33,66.64,34700.0
2010-04-15 13:00:00,66.66,66.78,66.45,66.78,82000.0,66.66,66.78,66.45,66.78,82000.0
2010-04-15 13:30:00,66.79,66.88,66.61,66.74,21300.0,66.79,66.88,66.61,66.74,21300.0
2010-04-15 14:00:00,66.74,66.96,66.73,66.9,33700.0,66.74,66.96,66.73,66.9,33700.0
2010-04-15 14:30:00,66.89,67.09,66.87,67.09,52100.0,66.89,67.09,66.87,67.09,52100.0
2010-04-15 15:00:00,67.09,67.3,66.99,67.07,65600.0,67.09,67.3,66.99,67.07,65600.0
2010-04-15 15:30:00,67.09,67.25,67.0,67.15,135300.0,67.09,67.25,67.0,67.15,135300.0
2010-04-16 09:30:00,66.9,67.1,66.61,66.86,78500.0,66.9,67.1,66.61,66.86,78500.0
2010-04-16 10:00:00,66.72,67.25,66.72,67.03,69400.0,66.72,67.25,66.72,67.03,69400.0
2010-04-16 10:30:00,67.02,67.24,66.65,66.8,108000.0,67.02,67.24,66.65,66.8,108000.0
2010-04-16 11:00:00,66.76,66.98,66.17,66.41,74200.0,66.76,66.98,66.17,66.41,74200.0
2010-04-16 11:30:00,66.4,66.49,65.79,65.8,42900.0,66.4,66.49,65.79,65.8,42900.0
2010-04-16 12:00:00,65.8,65.98,65.64,65.96,55400.0,65.8,65.98,65.64,65.96,55400.0
2010-04-16 12:30:00,65.91,66.04,65.38,65.89,49800.0,65.91,66.04,65.38,65.89,49800.0
2010-04-16 13:00:00,65.82,66.1,65.74,65.86,70500.0,65.82,66.1,65.74,65.86,70500.0
2010-04-16 13:30:00,65.88,65.88,65.71,65.84,35700.0,65.88,65.88,65.71,65.84,35700.0
2010-04-16 14:00:00,65.84,66.49,65.81,66.37,84500.0,65.84,66.49,65.81,66.37,84500.0
2010-04-16 14:30:00,66.36,66.6,66.36,66.4,50300.0,66.36,66.6,66.36,66.4,50300.0
2010-04-16 15:00:00,66.46,66.46,66.22,66.27,44000.0,66.46,66.46,66.22,66.27,44000.0
2010-04-16 15:30:00,66.27,66.52,66.2,66.25,94100.0,66.27,66.52,66.2,66.25,94100.0
2010-04-19 09:30:00,66.37,66.67,65.93,66.03,39300.0,66.37,66.67,65.93,66.03,39300.0
2010-04-19 10:00:00,66.07,66.28,65.46,65.47,110200.0,66.07,66.28,65.46,65.47,110200.0
2010-04-19 10:30:00,65.47,65.65,65.21,65.25,88300.0,65.47,65.65,65.21,65.25,88300.0
2010-04-19 11:00:00,65.24,65.38,64.94,65.13,67200.0,65.24,65.38,64.94,65.13,67200.0
2010-04-19 11:30:00,65.13,65.32,64.24,64.33,113100.0,65.13,65.32,64.24,64.33,113100.0
2010-04-19 12:00:00,64.34,64.67,64.0,64.42,172000.0,64.34,64.67,64.0,64.42,172000.0
2010-04-19 12:30:00,64.42,64.97,64.4,64.93,50900.0,64.42,64.97,64.4,64.93,50900.0
2010-04-19 13:00:00,64.96,65.01,64.56,64.94,69600.0,64.96,65.01,64.56,64.94,69600.0
2010-04-19 13:30:00,64.96,65.09,64.77,64.77,64500.0,64.96,65.09,64.77,64.77,64500.0
2010-04-19 14:00:00,64.76,65.49,64.65,65.39,93400.0,64.76,65.49,64.65,65.39,93400.0
2010-04-19 14:30:00,65.39,65.49,65.26,65.46,57200.0,65.39,65.49,65.26,65.46,57200.0
2010-04-19 15:00:00,65.47,65.72,65.47,65.68,111900.0,65.47,65.72,65.47,65.68,111900.0
2010-04-19 15:30:00,65.68,65.94,65.54,65.76,185100.0,65.68,65.94,65.54,65.76,185100.0
2010-04-20 09:30:00,66.01,66.65,66.01,66.34,85800.0,66.01,66.65,66.01,66.34,85800.0
2010-04-20 10:00:00,66.32,66.36,65.77,65.8,76100.0,66.32,66.36,65.77,65.8,76100.0
2010-04-20 10:30:00,65.8,65.94,65.51,65.52,80400.0,65.8,65.94,65.51,65.52,80400.0
2010-04-20 11:00:00,65.55,65.75,65.54,65.69,139600.0,65.55,65.75,65.54,65.69,139600.0
2010-04-20 11:30:00,65.71,66.23,65.65,66.23,67100.0,65.71,66.23,65.65,66.23,67100.0
2010-04-20 12:00:00,66.23,66.24,66.02,66.05,55100.0,66.23,66.24,66.02,66.05,55100.0
2010-04-20 12:30:00,66.06,66.14,65.81,65.98,87100.0,66.06,66.14,65.81,65.98,87100.0
2010-04-20 13:00:00,65.99,66.05,65.87,65.92,46200.0,65.99,66.05,65.87,65.92,46200.0
2010-04-20 13:30:00,65.93,66.04,65.79,65.85,38800.0,65.93,66.04,65.79,65.85,38800.0
2010-04-20 14:00:00,65.84,65.9,65.66,65.89,50600.0,65.84,65.9,65.66,65.89,50600.0
2010-04-20 14:30:00,65.92,66.05,65.74,65.95,85900.0,65.92,66.05,65.74,65.95,85900.0
2010-04-20 15:00:00,65.96,66.05,65.89,66.03,82100.0,65.96,66.05,65.89,66.03,82100.0
2010-04-20 15:30:00,66.03,66.12,65.95,66.0,94900.0,66.03,66.12,65.95,66.0,94900.0
2010-04-21 09:30:00,65.84,67.22,65.73,65.96,134600.0,65.84,67.22,65.73,65.96,134600.0
2010-04-21 10:00:00,65.97,66.0,65.6,65.68,82500.0,65.97,66.0,65.6,65.68,82500.0
2010-04-21 10:30:00,65.66,66.3,65.64,65.92,118000.0,65.66,66.3,65.64,65.92,118000.0
2010-04-21 11:00:00,65.95,66.25,65.6,66.03,103900.0,65.95,66.25,65.6,66.03,103900.0
2010-04-21 11:30:00,66.04,66.35,65.77,66.27,49100.0,66.04,66.35,65.77,66.27,49100.0
2010-04-21 12:00:00,66.28,66.47,66.18,66.18,41100.0,66.28,66.47,66.18,66.18,41100.0
2010-04-21 12:30:00,66.19,66.43,65.91,66.35,104000.0,66.19,66.43,65.91,66.35,104000.0
2010-04-21 13:00:00,66.34,66.35,66.07,66.27,88900.0,66.34,66.35,66.07,66.27,88900.0
2010-04-21 13:30:00,66.26,66.48,66.2,66.46,60800.0,66.26,66.48,66.2,66.46,60800.0
2010-04-21 14:00:00,66.47,66.94,66.44,66.51,153700.0,66.47,66.94,66.44,66.51,153700.0
2010-04-21 14:30:00,66.51,66.66,66.4,66.66,116800.0,66.51,66.66,66.4,66.66,116800.0
2010-04-21 15:00:00,66.73,66.79,66.42,66.66,126200.0,66.73,66.79,66.42,66.66,126200.0
2010-04-21 15:30:00,66.66,67.28,66.64,66.93,319000.0,66.66,67.28,66.64,66.93,319000.0
2010-04-22 09:30:00,65.17,69.18,65.02,68.9,870900.0,65.17,69.18,65.02,68.9,870900.0
2010-04-22 10:00:00,68.91,69.23,68.34,68.94,436000.0,68.91,69.23,68.34,68.94,436000.0
2010-04-22 10:30:00,68.97,70.17,68.95,70.11,477400.0,68.97,70.17,68.95,70.11,477400.0
2010-04-22 11:00:00,70.07,70.55,69.65,69.89,314900.0,70.07,70.55,69.65,69.89,314900.0
2010-04-22 11:30:00,69.9,69.99,69.18,69.29,213300.0,69.9,69.99,69.18,69.29,213300.0
2010-04-22 12:00:00,69.27,69.74,69.15,69.73,141600.0,69.27,69.74,69.15,69.73,141600.0
2010-04-22 12:30:00,69.73,69.75,69.11,69.32,139200.0,69.73,69.75,69.11,69.32,139200.0
2010-04-22 13:00:00,69.33,70.56,69.18,70.39,206000.0,69.33,70.56,69.18,70.39,206000.0
2010-04-22 13:30:00,70.44,71.33,70.42,71.3,195700.0,70.44,71.33,70.42,71.3,195700.0
2010-04-22 14:00:00,71.29,71.4,70.74,71.09,268300.0,71.29,71.4,70.74,71.09,268300.0
2010-04-22 14:30:00,71.09,71.23,70.6,70.72,145400.0,71.09,71.23,70.6,70.72,145400.0
2010-04-22 15:00:00,70.72,71.24,70.71,71.16,202200.0,70.72,71.24,70.71,71.16,202200.0
2010-04-22 15:30:00,71.17,71.8,71.0,71.75,468300.0,71.17,71.8,71.0,71.75,468300.0
2010-04-23 09:30:00,71.67,72.59,71.34,72.36,193500.0,71.67,72.59,71.34,72.36,193500.0
2010-04-23 10:00:00,72.4,72.6,72.02,72.19,153200.0,72.4,72.6,72.02,72.19,153200.0
2010-04-23 10:30:00,72.19,72.25,71.65,71.89,209000.0,72.19,72.25,71.65,71.89,209000.0
2010-04-23 11:00:00,71.9,71.99,71.42,71.58,125700.0,71.9,71.99,71.42,71.58,125700.0
2010-04-23 11:30:00,71.58,71.58,70.89,71.25,167200.0,71.58,71.58,70.89,71.25,167200.0
2010-04-23 12:00:00,71.27,71.5,71.19,71.35,49300.0,71.27,71.5,71.19,71.35,49300.0
2010-04-23 12:30:00,71.34,71.5,71.07,71.5,66400.0,71.34,71.5,71.07,71.5,66400.0
2010-04-23 13:00:00,71.49,71.5,71.3,71.45,66100.0,71.49,71.5,71.3,71.45,66100.0
2010-04-23 13:30:00,71.4,71.44,71.09,71.09,56000.0,71.4,71.44,71.09,71.09,56000.0
2010-04-23 14:00:00,71.1,71.14,70.6,71.02,149700.0,71.1,71.14,70.6,71.02,149700.0
2010-04-23 14:30:00,71.01,71.2,70.84,71.13,105600.0,71.01,71.2,70.84,71.13,105600.0
2010-04-23 15:00:00,71.13,71.28,71.1,71.22,93200.0,71.13,71.28,71.1,71.22,93200.0
2010-04-23 15:30:00,71.23,71.38,71.1,71.37,222700.0,71.23,71.38,71.1,71.37,222700.0
2010-04-26 09:30:00,71.45,71.92,71.01,71.11,83100.0,71.45,71.92,71.01,71.11,83100.0
2010-04-26 10:00:00,71.04,71.69,70.96,71.46,70300.0,71.04,71.69,70.96,71.46,70300.0
2010-04-26 10:30:00,71.41,71.49,71.09,71.24,73100.0,71.41,71.49,71.09,71.24,73100.0
2010-04-26 11:00:00,71.23,71.27,71.15,71.2,60500.0,71.23,71.27,71.15,71.2,60500.0
2010-04-26 11:30:00,71.2,71.32,70.96,71.0,66200.0,71.2,71.32,70.96,71.0,66200.0
2010-04-26 12:00:00,71.01,71.22,70.8,70.98,44000.0,71.01,71.22,70.8,70.98,44000.0
2010-04-26 12:30:00,70.97,71.0,70.81,70.99,25900.0,70.97,71.0,70.81,70.99,25900.0
2010-04-26 13:00:00,71.0,71.03,70.62,70.64,51100.0,71.0,71.03,70.62,70.64,51100.0
2010-04-26 13:30:00,70.65,70.67,70.42,70.44,64300.0,70.65,70.67,70.42,70.44,64300.0
2010-04-26 14:00:00,70.44,70.78,70.37,70.77,74200.0,70.44,70.78,70.37,70.77,74200.0
2010-04-26 14:30:00,70.79,70.79,70.57,70.62,65700.0,70.79,70.79,70.57,70.62,65700.0
2010-04-26 15:00:00,70.58,70.73,70.26,70.42,68600.0,70.58,70.73,70.26,70.42,68600.0
2010-04-26 15:30:00,70.43,70.59,70.27,70.33,102300.0,70.43,70.59,70.27,70.33,102300.0
2010-04-27 09:30:00,70.0,70.37,69.73,70.2,138500.0,70.0,70.37,69.73,70.2,138500.0
2010-04-27 10:00:00,70.2,70.39,69.83,69.93,108400.0,70.2,70.39,69.83,69.93,108400.0
2010-04-27 10:30:00,69.94,70.12,69.82,69.87,82400.0,69.94,70.12,69.82,69.87,82400.0
2010-04-27 11:00:00,69.85,69.91,68.55,68.68,174300.0,69.85,69.91,68.55,68.68,174300.0
2010-04-27 11:30:00,68.63,69.03,68.47,69.02,114600.0,68.63,69.03,68.47,69.02,114600.0
2010-04-27 12:00:00,69.01,69.76,69.0,69.65,124000.0,69.01,69.76,69.0,69.65,124000.0
2010-04-27 12:30:00,69.62,69.74,69.43,69.55,77800.0,69.62,69.74,69.43,69.55,77800.0
2010-04-27 13:00:00,69.52,70.62,69.52,70.62,89500.0,69.52,70.62,69.52,70.62,89500.0
2010-04-27 13:30:00,70.62,70.79,70.43,70.76,87800.0,70.62,70.79,70.43,70.76,87800.0
2010-04-27 14:00:00,70.76,70.84,70.26,70.37,108600.0,70.76,70.84,70.26,70.37,108600.0
2010-04-27 14:30:00,70.38,70.54,70.14,70.14,77100.0,70.38,70.54,70.14,70.14,77100.0
2010-04-27 15:00:00,70.16,70.57,70.07,70.25,62800.0,70.16,70.57,70.07,70.25,62800.0
2010-04-27 15:30:00,70.26,70.28,69.59,69.61,227600.0,70.26,70.28,69.59,69.61,227600.0
2010-04-28 09:30:00,70.1,70.38,69.6,69.88,39800.0,70.1,70.38,69.6,69.88,39800.0
2010-04-28 10:00:00,69.88,69.88,69.01,69.33,59400.0,69.88,69.88,69.01,69.33,59400.0
2010-04-28 10:30:00,69.38,69.52,68.83,69.33,52700.0,69.38,69.52,68.83,69.33,52700.0
2010-04-28 11:00:00,69.36,69.6,68.84,68.97,64600.0,69.36,69.6,68.84,68.97,64600.0
2010-04-28 11:30:00,68.92,69.17,68.48,69.13,43800.0,68.92,69.17,68.48,69.13,43800.0
2010-04-28 12:00:00,69.13,69.13,68.66,69.0,40300.0,69.13,69.13,68.66,69.0,40300.0
2010-04-28 12:30:00,69.01,69.13,68.72,69.09,41000.0,69.01,69.13,68.72,69.09,41000.0
2010-04-28 13:00:00,69.06,69.28,68.81,68.83,31500.0,69.06,69.28,68.81,68.83,31500.0
2010-04-28 13:30:00,68.82,69.17,68.8,69.1,50900.0,68.82,69.17,68.8,69.1,50900.0
2010-04-28 14:00:00,69.1,69.45,69.01,69.25,40200.0,69.1,69.45,69.01,69.25,40200.0
2010-04-28 14:30:00,69.26,69.5,69.01,69.5,44400.0,69.26,69.5,69.01,69.5,44400.0
2010-04-28 15:00:00,69.5,69.61,69.31,69.58,72800.0,69.5,69.61,69.31,69.58,72800.0
2010-04-28 15:30:00,69.58,69.7,69.17,69.62,134000.0,69.58,69.7,69.17,69.62,134000.0
2010-04-29 09:30:00,70.36,70.47,69.74,69.91,43900.0,70.36,70.47,69.74,69.91,43900.0
2010-04-29 10:00:00,69.87,69.96,69.29,69.47,37200.0,69.87,69.96,69.29,69.47,37200.0
2010-04-29 10:30:00,69.54,70.38,69.52,70.17,74900.0,69.54,70.38,69.52,70.17,74900.0
2010-04-29 11:00:00,70.19,70.43,70.01,70.39,94100.0,70.19,70.43,70.01,70.39,94100.0
2010-04-29 11:30:00,70.39,70.83,70.14,70.7,144800.0,70.39,70.83,70.14,70.7,144800.0
2010-04-29 12:00:00,70.71,71.08,70.59,71.03,60300.0,70.71,71.08,70.59,71.03,60300.0
2010-04-29 12:30:00,71.06,71.51,70.99,71.47,218400.0,71.06,71.51,70.99,71.47,218400.0
2010-04-29 13:00:00,71.48,71.52,71.13,71.19,49100.0,71.48,71.52,71.13,71.19,49100.0
2010-04-29 13:30:00,71.15,71.17,70.94,71.09,38000.0,71.15,71.17,70.94,71.09,38000.0
2010-04-29 14:00:00,71.09,71.22,71.0,71.01,36200.0,71.09,71.22,71.0,71.01,36200.0
2010-04-29 14:30:00,71.01,71.13,70.81,70.88,76200.0,71.01,71.13,70.81,70.88,76200.0
2010-04-29 15:00:00,70.87,70.87,70.33,70.48,104700.0,70.87,70.87,70.33,70.48,104700.0
2010-04-29 15:30:00,70.49,70.71,70.28,70.3,207700.0,70.49,70.71,70.28,70.3,207700.0
2010-04-30 09:30:00,70.63,70.98,70.08,70.16,54100.0,70.63,70.98,70.08,70.16,54100.0
2010-04-30 10:00:00,70.21,70.25,69.51,70.02,79900.0,70.21,70.25,69.51,70.02,79900.0
2010-04-30 10:30:00,70.16,70.77,69.78,70.75,107500.0,70.16,70.77,69.78,70.75,107500.0
2010-04-30 11:00:00,70.81,71.3,70.37,71.11,188900.0,70.81,71.3,70.37,71.11,188900.0
2010-04-30 11:30:00,71.14,71.23,70.86,71.01,126900.0,71.14,71.23,70.86,71.01,126900.0
2010-04-30 12:00:00,70.99,71.0,69.9,69.94,115400.0,70.99,71.0,69.9,69.94,115400.0
2010-04-30 12:30:00,69.92,70.15,69.26,69.51,159200.0,69.92,70.15,69.26,69.51,159200.0
2010-04-30 13:00:00,69.52,69.56,69.3,69.47,75900.0,69.52,69.56,69.3,69.47,75900.0
2010-04-30 13:30:00,69.47,69.64,69.24,69.24,40300.0,69.47,69.64,69.24,69.24,40300.0
2010-04-30 14:00:00,69.23,69.42,69.09,69.35,74000.0,69.23,69.42,69.09,69.35,74000.0
2010-04-30 14:30:00,69.37,69.37,68.84,69.03,57700.0,69.37,69.37,68.84,69.03,57700.0
2010-04-30 15:00:00,69.04,69.2,68.89,69.13,83800.0,69.04,69.2,68.89,69.13,83800.0
2010-04-30 15:30:00,69.11,69.17,68.4,68.43,249400.0,69.11,69.17,68.4,68.43,249400.0
2010-05-03 09:30:00,67.33,70.3,67.33,70.26,400100.0,67.33,70.3,67.33,70.26,400100.0
2010-05-03 10:00:00,70.22,70.7,69.74,70.46,142300.0,70.22,70.7,69.74,70.46,142300.0
2010-05-03 10:30:00,70.47,70.72,69.91,70.05,113700.0,70.47,70.72,69.91,70.05,113700.0
2010-05-03 11:00:00,70.07,70.3,69.83,70.28,81700.0,70.07,70.3,69.83,70.28,81700.0
2010-05-03 11:30:00,70.3,70.57,70.09,70.51,66700.0,70.3,70.57,70.09,70.51,66700.0
2010-05-03 12:00:00,70.51,71.14,70.3,71.11,63300.0,70.51,71.14,70.3,71.11,63300.0
2010-05-03 12:30:00,71.15,71.21,70.89,71.19,44600.0,71.15,71.21,70.89,71.19,44600.0
2010-05-03 13:00:00,71.18,71.18,70.64,70.67,65600.0,71.18,71.18,70.64,70.67,65600.0
2010-05-03 13:30:00,70.66,70.95,70.53,70.61,70600.0,70.66,70.95,70.53,70.61,70600.0
2010-05-03 14:00:00,70.6,70.73,70.59,70.7,54500.0,70.6,70.73,70.59,70.7,54500.0
2010-05-03 14:30:00,70.69,70.8,70.67,70.77,71100.0,70.69,70.8,70.67,70.77,71100.0
2010-05-03 15:00:00,70.77,70.77,70.36,70.58,100700.0,70.77,70.77,70.36,70.58,100700.0
2010-05-03 15:30:00,70.59,71.11,70.47,71.07,240000.0,70.59,71.11,70.47,71.07,240000.0
2010-05-04 09:30:00,69.54,70.25,69.09,70.07,151300.0,69.54,70.25,69.09,70.07,151300.0
2010-05-04 10:00:00,70.07,70.16,69.72,69.86,90600.0,70.07,70.16,69.72,69.86,90600.0
2010-05-04 10:30:00,69.81,69.82,69.25,69.5,126900.0,69.81,69.82,69.25,69.5,126900.0
2010-05-04 11:00:00,69.48,69.49,69.0,69.45,96100.0,69.48,69.49,69.0,69.45,96100.0
2010-05-04 11:30:00,69.45,69.72,69.26,69.38,81300.0,69.45,69.72,69.26,69.38,81300.0
2010-05-04 12:00:00,69.38,69.39,68.99,69.05,66800.0,69.38,69.39,68.99,69.05,66800.0
2010-05-04 12:30:00,69.01,69.6,69.0,69.46,127400.0,69.01,69.6,69.0,69.46,127400.0
2010-05-04 13:00:00,69.46,69.5,68.95,69.05,58400.0,69.46,69.5,68.95,69.05,58400.0
2010-05-04 13:30:00,69.11,69.5,69.09,69.46,38900.0,69.11,69.5,69.09,69.46,38900.0
2010-05-04 14:00:00,69.48,69.54,69.16,69.32,47000.0,69.48,69.54,69.16,69.32,47000.0
2010-05-04 14:30:00,69.29,69.43,69.15,69.36,53200.0,69.29,69.43,69.15,69.36,53200.0
2010-05-04 15:00:00,69.36,69.62,69.15,69.5,81700.0,69.36,69.62,69.15,69.5,81700.0
2010-05-04 15:30:00,69.52,69.55,68.97,69.33,125200.0,69.52,69.55,68.97,69.33,125200.0
2010-05-05 09:30:00,68.36,68.87,67.59,68.23,132600.0,68.36,68.87,67.59,68.23,132600.0
2010-05-05 10:00:00,68.3,68.75,68.15,68.46,108900.0,68.3,68.75,68.15,68.46,108900.0
2010-05-05 10:30:00,68.46,69.68,68.43,69.68,144500.0,68.46,69.68,68.43,69.68,144500.0
2010-05-05 11:00:00,69.67,69.68,69.15,69.48,179700.0,69.67,69.68,69.15,69.48,179700.0
2010-05-05 11:30:00,69.51,69.94,69.44,69.88,86100.0,69.51,69.94,69.44,69.88,86100.0
2010-05-05 12:00:00,69.89,69.91,69.39,69.43,89000.0,69.89,69.91,69.39,69.43,89000.0
2010-05-05 12:30:00,69.44,69.72,69.13,69.61,122500.0,69.44,69.72,69.13,69.61,122500.0
2010-05-05 13:00:00,69.59,69.9,69.43,69.78,51300.0,69.59,69.9,69.43,69.78,51300.0
2010-05-05 13:30:00,69.8,69.96,69.5,69.56,58300.0,69.8,69.96,69.5,69.56,58300.0
2010-05-05 14:00:00,69.5,69.55,69.15,69.18,76500.0,69.5,69.55,69.15,69.18,76500.0
2010-05-05 14:30:00,69.19,69.23,68.61,69.01,89300.0,69.19,69.23,68.61,69.01,89300.0
2010-05-05 15:00:00,69.0,69.21,68.72,68.99,106100.0,69.0,69.21,68.72,68.99,106100.0
2010-05-05 15:30:00,69.03,69.32,68.77,69.2,158500.0,69.03,69.32,68.77,69.2,158500.0
2010-05-06 09:30:00,68.93,69.69,68.25,69.09,141300.0,68.93,69.69,68.25,69.09,141300.0
2010-05-06 10:00:00,69.1,69.43,68.43,68.43,132700.0,69.1,69.43,68.43,68.43,132700.0
2010-05-06 10:30:00,68.47,68.86,67.9,67.99,86600.0,68.47,68.86,67.9,67.99,86600.0
2010-05-06 11:00:00,68.01,68.01,67.02,67.76,158800.0,68.01,68.01,67.02,67.76,158800.0
2010-05-06 11:30:00,67.72,67.79,66.79,67.61,95800.0,67.72,67.79,66.79,67.61,95800.0
2010-05-06 12:00:00,67.63,68.4,67.63,68.0,75200.0,67.63,68.4,67.63,68.0,75200.0
2010-05-06 12:30:00,68.0,68.08,67.49,67.88,67700.0,68.0,68.08,67.49,67.88,67700.0
2010-05-06 13:00:00,67.9,68.03,67.08,67.28,74100.0,67.9,68.03,67.08,67.28,74100.0
2010-05-06 13:30:00,67.28,67.31,66.25,66.4,247000.0,67.28,67.31,66.25,66.4,247000.0
2010-05-06 14:00:00,66.39,66.41,64.52,65.24,253000.0,66.39,66.41,64.52,65.24,253000.0
2010-05-06 14:30:00,65.25,66.39,60.5,65.43,313700.0,65.25,66.39,60.5,65.43,313700.0
2010-05-06 15:00:00,65.35,66.76,64.89,65.47,193200.0,65.35,66.76,64.89,65.47,193200.0
2010-05-06 15:30:00,65.5,66.84,65.47,65.74,348200.0,65.5,66.84,65.47,65.74,348200.0
2010-05-07 09:30:00,64.7,65.73,63.01,63.59,485800.0,64.7,65.73,63.01,63.59,485800.0
2010-05-07 10:00:00,63.56,63.56,60.72,61.6,366500.0,63.56,63.56,60.72,61.6,366500.0
2010-05-07 10:30:00,61.49,63.84,61.49,63.53,189100.0,61.49,63.84,61.49,63.53,189100.0
2010-05-07 11:00:00,63.53,64.98,63.1,64.04,197500.0,63.53,64.98,63.1,64.04,197500.0
2010-05-07 11:30:00,64.01,64.79,63.51,64.75,125400.0,64.01,64.79,63.51,64.75,125400.0
2010-05-07 12:00:00,64.7,65.39,64.25,64.64,58400.0,64.7,65.39,64.25,64.64,58400.0
2010-05-07 12:30:00,64.61,64.93,64.07,64.11,98200.0,64.61,64.93,64.07,64.11,98200.0
2010-05-07 13:00:00,64.09,64.3,63.3,63.39,73700.0,64.09,64.3,63.3,63.39,73700.0
2010-05-07 13:30:00,63.45,64.37,63.45,63.83,48400.0,63.45,64.37,63.45,63.83,48400.0
2010-05-07 14:00:00,63.95,63.99,63.0,63.0,87700.0,63.95,63.99,63.0,63.0,87700.0
2010-05-07 14:30:00,63.0,63.71,62.98,63.47,108500.0,63.0,63.71,62.98,63.47,108500.0
2010-05-07 15:00:00,63.44,63.51,62.54,63.16,183800.0,63.44,63.51,62.54,63.16,183800.0
2010-05-07 15:30:00,63.17,63.82,62.95,63.33,278100.0,63.17,63.82,62.95,63.33,278100.0
2010-05-10 09:30:00,66.5,67.58,66.0,67.27,262300.0,66.5,67.58,66.0,67.27,262300.0
2010-05-10 10:00:00,67.29,67.32,66.79,66.79,130500.0,67.29,67.32,66.79,66.79,130500.0
2010-05-10 10:30:00,66.8,67.32,66.78,67.26,78100.0,66.8,67.32,66.78,67.26,78100.0
2010-05-10 11:00:00,67.23,67.65,67.16,67.45,73600.0,67.23,67.65,67.16,67.45,73600.0
2010-05-10 11:30:00,67.41,67.98,67.33,67.91,75700.0,67.41,67.98,67.33,67.91,75700.0
2010-05-10 12:00:00,67.91,68.04,67.76,67.85,50700.0,67.91,68.04,67.76,67.85,50700.0
2010-05-10 12:30:00,67.87,68.32,67.86,68.16,80100.0,67.87,68.32,67.86,68.16,80100.0
2010-05-10 13:00:00,68.17,68.3,67.58,67.75,121900.0,68.17,68.3,67.58,67.75,121900.0
2010-05-10 13:30:00,67.75,67.97,67.73,67.76,84900.0,67.75,67.97,67.73,67.76,84900.0
2010-05-10 14:00:00,67.73,67.79,67.53,67.64,58600.0,67.73,67.79,67.53,67.64,58600.0
2010-05-10 14:30:00,67.62,67.85,67.45,67.82,96500.0,67.62,67.85,67.45,67.82,96500.0
2010-05-10 15:00:00,67.81,67.83,67.56,67.79,76500.0,67.81,67.83,67.56,67.79,76500.0
2010-05-10 15:30:00,67.79,68.57,67.68,68.57,338900.0,67.79,68.57,67.68,68.57,338900.0
2010-05-11 09:30:00,67.76,69.04,67.53,68.76,113000.0,67.76,69.04,67.53,68.76,113000.0
2010-05-11 10:00:00,68.74,69.44,68.65,69.41,131900.0,68.74,69.44,68.65,69.41,131900.0
2010-05-11 10:30:00,69.34,69.77,69.25,69.63,83500.0,69.34,69.77,69.25,69.63,83500.0
2010-05-11 11:00:00,69.68,69.99,69.56,69.84,116400.0,69.68,69.99,69.56,69.84,116400.0
2010-05-11 11:30:00,69.84,70.99,69.8,70.88,214100.0,69.84,70.99,69.8,70.88,214100.0
2010-05-11 12:00:00,70.84,70.95,70.66,70.9,107000.0,70.84,70.95,70.66,70.9,107000.0
2010-05-11 12:30:00,70.85,70.96,70.49,70.82,90300.0,70.85,70.96,70.49,70.82,90300.0
2010-05-11 13:00:00,70.83,70.83,70.25,70.57,73700.0,70.83,70.83,70.25,70.57,73700.0
2010-05-11 13:30:00,70.58,70.75,70.4,70.54,71200.0,70.58,70.75,70.4,70.54,71200.0
2010-05-11 14:00:00,70.53,70.67,70.11,70.23,79300.0,70.53,70.67,70.11,70.23,79300.0
2010-05-11 14:30:00,70.22,70.39,69.79,70.06,147300.0,70.22,70.39,69.79,70.06,147300.0
2010-05-11 15:00:00,70.03,70.07,69.42,69.71,151800.0,70.03,70.07,69.42,69.71,151800.0
2010-05-11 15:30:00,69.71,70.09,69.66,69.71,255500.0,69.71,70.09,69.66,69.71,255500.0
2010-05-12 09:30:00,70.23,71.07,70.09,70.78,150200.0,70.23,71.07,70.09,70.78,150200.0
2010-05-12 10:00:00,70.8,71.26,70.56,71.24,108000.0,70.8,71.26,70.56,71.24,108000.0
2010-05-12 10:30:00,71.24,71.48,70.93,71.27,68500.0,71.24,71.48,70.93,71.27,68500.0
2010-05-12 11:00:00,71.25,71.75,71.21,71.61,123600.0,71.25,71.75,71.21,71.61,123600.0
2010-05-12 11:30:00,71.64,72.4,71.61,72.36,135200.0,71.64,72.4,71.61,72.36,135200.0
2010-05-12 12:00:00,72.38,73.15,72.22,72.47,276200.0,72.38,73.15,72.22,72.47,276200.0
2010-05-12 12:30:00,72.45,72.95,72.15,72.89,109500.0,72.45,72.95,72.15,72.89,109500.0
2010-05-12 13:00:00,72.85,72.92,72.46,72.76,46800.0,72.85,72.92,72.46,72.76,46800.0
2010-05-12 13:30:00,72.7,73.08,72.68,72.76,79100.0,72.7,73.08,72.68,72.76,79100.0
2010-05-12 14:00:00,72.77,73.06,72.73,72.95,75300.0,72.77,73.06,72.73,72.95,75300.0
2010-05-12 14:30:00,72.96,73.03,72.84,72.94,62500.0,72.96,73.03,72.84,72.94,62500.0
2010-05-12 15:00:00,72.94,73.08,72.62,72.71,132900.0,72.94,73.08,72.62,72.71,132900.0
2010-05-12 15:30:00,72.72,72.91,72.52,72.85,250500.0,72.72,72.91,72.52,72.85,250500.0
2010-05-13 09:30:00,72.39,73.61,72.07,73.4,148000.0,72.39,73.61,72.07,73.4,148000.0
2010-05-13 10:00:00,73.34,73.35,72.69,73.18,85900.0,73.34,73.35,72.69,73.18,85900.0
2010-05-13 10:30:00,73.2,74.0,73.11,73.25,79500.0,73.2,74.0,73.11,73.25,79500.0
2010-05-13 11:00:00,73.22,73.25,72.76,72.77,57800.0,73.22,73.25,72.76,72.77,57800.0
2010-05-13 11:30:00,72.8,72.84,71.83,71.94,80300.0,72.8,72.84,71.83,71.94,80300.0
2010-05-13 12:00:00,71.94,72.4,71.84,71.9,35100.0,71.94,72.4,71.84,71.9,35100.0
2010-05-13 12:30:00,71.9,72.09,71.6,71.73,98300.0,71.9,72.09,71.6,71.73,98300.0
2010-05-13 13:00:00,71.73,71.86,71.55,71.72,92600.0,71.73,71.86,71.55,71.72,92600.0
2010-05-13 13:30:00,71.69,72.11,71.44,71.61,74600.0,71.69,72.11,71.44,71.61,74600.0
2010-05-13 14:00:00,71.58,71.94,71.54,71.56,71700.0,71.58,71.94,71.54,71.56,71700.0
2010-05-13 14:30:00,71.56,71.64,71.2,71.25,133000.0,71.56,71.64,71.2,71.25,133000.0
2010-05-13 15:00:00,71.25,71.25,70.6,70.84,174400.0,71.25,71.25,70.6,70.84,174400.0
2010-05-13 15:30:00,70.84,70.93,70.34,70.67,305500.0,70.84,70.93,70.34,70.67,305500.0
2010-05-14 09:30:00,69.59,70.15,69.03,69.39,194200.0,69.59,70.15,69.03,69.39,194200.0
2010-05-14 10:00:00,69.39,70.22,69.1,69.72,74800.0,69.39,70.22,69.1,69.72,74800.0
2010-05-14 10:30:00,69.71,70.33,69.52,69.96,90400.0,69.71,70.33,69.52,69.96,90400.0
2010-05-14 11:00:00,69.94,70.02,68.7,68.91,136100.0,69.94,70.02,68.7,68.91,136100.0
2010-05-14 11:30:00,68.92,69.23,68.76,68.93,59400.0,68.92,69.23,68.76,68.93,59400.0
2010-05-14 12:00:00,68.93,69.39,68.59,69.21,69000.0,68.93,69.39,68.59,69.21,69000.0
2010-05-14 12:30:00,69.24,69.83,69.16,69.8,44500.0,69.24,69.83,69.16,69.8,44500.0
2010-05-14 13:00:00,69.8,69.88,69.23,69.5,36800.0,69.8,69.88,69.23,69.5,36800.0
2010-05-14 13:30:00,69.47,69.53,69.1,69.38,36900.0,69.47,69.53,69.1,69.38,36900.0
2010-05-14 14:00:00,69.33,69.37,68.67,69.12,83200.0,69.33,69.37,68.67,69.12,83200.0
2010-05-14 14:30:00,69.12,69.43,69.09,69.18,34400.0,69.12,69.43,69.09,69.18,34400.0
2010-05-14 15:00:00,69.19,69.36,68.87,69.3,94100.0,69.19,69.36,68.87,69.3,94100.0
2010-05-14 15:30:00,69.28,70.26,69.2,69.98,195600.0,69.28,70.26,69.2,69.98,195600.0
2010-05-17 09:30:00,69.86,71.4,69.33,69.58,162400.0,69.86,71.4,69.33,69.58,162400.0
2010-05-17 10:00:00,69.57,70.5,69.49,70.43,106500.0,69.57,70.5,69.49,70.43,106500.0
2010-05-17 10:30:00,70.41,70.49,69.95,70.42,63900.0,70.41,70.49,69.95,70.42,63900.0
2010-05-17 11:00:00,70.42,70.45,69.05,69.32,78600.0,70.42,70.45,69.05,69.32,78600.0
2010-05-17 11:30:00,69.33,69.7,68.88,68.89,57000.0,69.33,69.7,68.88,68.89,57000.0
2010-05-17 12:00:00,68.9,68.9,67.83,68.35,111300.0,68.9,68.9,67.83,68.35,111300.0
2010-05-17 12:30:00,68.31,68.42,67.99,68.06,61400.0,68.31,68.42,67.99,68.06,61400.0
2010-05-17 13:00:00,68.06,68.54,68.0,68.45,76700.0,68.06,68.54,68.0,68.45,76700.0
2010-05-17 13:30:00,68.45,68.45,68.1,68.3,95100.0,68.45,68.45,68.1,68.3,95100.0
2010-05-17 14:00:00,68.31,68.44,68.03,68.23,93200.0,68.31,68.44,68.03,68.23,93200.0
2010-05-17 14:30:00,68.23,68.6,68.16,68.54,90800.0,68.23,68.6,68.16,68.54,90800.0
2010-05-17 15:00:00,68.58,68.87,68.42,68.65,106200.0,68.58,68.87,68.42,68.65,106200.0
2010-05-17 15:30:00,68.65,69.67,68.63,69.61,219100.0,68.65,69.67,68.63,69.61,219100.0
2010-05-18 09:30:00,70.57,71.14,70.42,70.42,84000.0,70.57,71.14,70.42,70.42,84000.0
2010-05-18 10:00:00,70.42,70.55,69.76,69.8,54300.0,70.42,70.55,69.76,69.8,54300.0
2010-05-18 10:30:00,69.75,69.92,68.64,69.14,75000.0,69.75,69.92,68.64,69.14,75000.0
2010-05-18 11:00:00,69.08,69.5,68.99,69.24,61700.0,69.08,69.5,68.99,69.24,61700.0
2010-05-18 11:30:00,69.23,69.23,68.64,69.04,63800.0,69.23,69.23,68.64,69.04,63800.0
2010-05-18 12:00:00,69.03,69.37,68.82,69.37,40500.0,69.03,69.37,68.82,69.37,40500.0
2010-05-18 12:30:00,69.32,69.67,69.23,69.28,38100.0,69.32,69.67,69.23,69.28,38100.0
2010-05-18 13:00:00,69.27,69.46,68.96,69.26,40600.0,69.27,69.46,68.96,69.26,40600.0
2010-05-18 13:30:00,69.26,69.43,68.81,68.87,38200.0,69.26,69.43,68.81,68.87,38200.0
2010-05-18 14:00:00,68.84,69.34,68.76,69.04,45600.0,68.84,69.34,68.76,69.04,45600.0
2010-05-18 14:30:00,69.04,69.05,68.43,68.65,65700.0,69.04,69.05,68.43,68.65,65700.0
2010-05-18 15:00:00,68.65,69.26,68.4,68.66,51400.0,68.65,69.26,68.4,68.66,51400.0
2010-05-18 15:30:00,68.66,69.13,68.62,68.87,192800.0,68.66,69.13,68.62,68.87,192800.0
2010-05-19 09:30:00,68.5,69.61,68.3,69.09,103000.0,68.5,69.61,68.3,69.09,103000.0
2010-05-19 10:00:00,69.09,69.11,67.2,67.9,98600.0,69.09,69.11,67.2,67.9,98600.0
2010-05-19 10:30:00,67.87,68.34,67.61,68.15,57200.0,67.87,68.34,67.61,68.15,57200.0
2010-05-19 11:00:00,68.15,68.45,67.62,67.77,58400.0,68.15,68.45,67.62,67.77,58400.0
2010-05-19 11:30:00,67.77,68.05,67.05,67.42,64400.0,67.77,68.05,67.05,67.42,64400.0
2010-05-19 12:00:00,67.4,68.33,67.38,68.25,33000.0,67.4,68.33,67.38,68.25,33000.0
2010-05-19 12:30:00,68.15,68.58,67.76,68.58,57100.0,68.15,68.58,67.76,68.58,57100.0
2010-05-19 13:00:00,68.61,68.93,68.34,68.82,49200.0,68.61,68.93,68.34,68.82,49200.0
2010-05-19 13:30:00,68.82,69.06,68.65,68.96,36500.0,68.82,69.06,68.65,68.96,36500.0
2010-05-19 14:00:00,68.96,69.16,68.33,68.66,39600.0,68.96,69.16,68.33,68.66,39600.0
2010-05-19 14:30:00,68.65,68.98,68.32,68.52,51200.0,68.65,68.98,68.32,68.52,51200.0
2010-05-19 15:00:00,68.57,68.62,67.96,68.55,56100.0,68.57,68.62,67.96,68.55,56100.0
2010-05-19 15:30:00,68.53,68.96,68.34,68.63,121300.0,68.53,68.96,68.34,68.63,121300.0
2010-05-20 09:30:00,66.36,66.61,65.61,65.95,190900.0,66.36,66.61,65.61,65.95,190900.0
2010-05-20 10:00:00,65.94,66.16,64.82,65.45,167200.0,65.94,66.16,64.82,65.45,167200.0
2010-05-20 10:30:00,65.44,65.89,65.21,65.57,80100.0,65.44,65.89,65.21,65.57,80100.0
2010-05-20 11:00:00,65.5,66.38,65.42,66.3,94100.0,65.5,66.38,65.42,66.3,94100.0
2010-05-20 11:30:00,66.34,66.44,65.88,65.99,90500.0,66.34,66.44,65.88,65.99,90500.0
2010-05-20 12:00:00,65.96,66.12,65.23,65.32,81400.0,65.96,66.12,65.23,65.32,81400.0
2010-05-20 12:30:00,65.3,65.35,64.1,64.18,164400.0,65.3,65.35,64.1,64.18,164400.0
2010-05-20 13:00:00,64.19,65.61,64.16,65.35,110100.0,64.19,65.61,64.16,65.35,110100.0
2010-05-20 13:30:00,65.33,65.86,64.92,64.99,76300.0,65.33,65.86,64.92,64.99,76300.0
2010-05-20 14:00:00,65.06,65.68,64.63,65.43,94900.0,65.06,65.68,64.63,65.43,94900.0
2010-05-20 14:30:00,65.4,66.81,65.25,66.01,274300.0,65.4,66.81,65.25,66.01,274300.0
2010-05-20 15:00:00,66.03,66.3,65.72,65.77,168600.0,66.03,66.3,65.72,65.77,168600.0
2010-05-20 15:30:00,65.76,65.98,64.73,64.76,276900.0,65.76,65.98,64.73,64.76,276900.0
2010-05-21 09:30:00,64.08,65.98,62.99,65.08,267300.0,64.08,65.98,62.99,65.08,267300.0
2010-05-21 10:00:00,65.08,65.6,64.75,65.17,210000.0,65.08,65.6,64.75,65.17,210000.0
2010-05-21 10:30:00,65.18,65.86,64.87,65.44,91800.0,65.18,65.86,64.87,65.44,91800.0
2010-05-21 11:00:00,65.45,66.95,65.42,66.73,136500.0,65.45,66.95,65.42,66.73,136500.0
2010-05-21 11:30:00,66.72,67.54,66.51,66.58,124400.0,66.72,67.54,66.51,66.58,124400.0
2010-05-21 12:00:00,66.58,66.92,66.2,66.86,165600.0,66.58,66.92,66.2,66.86,165600.0
2010-05-21 12:30:00,66.87,67.07,66.71,66.88,224200.0,66.87,67.07,66.71,66.88,224200.0
2010-05-21 13:00:00,66.9,66.99,66.42,66.56,63400.0,66.9,66.99,66.42,66.56,63400.0
2010-05-21 13:30:00,66.55,67.0,66.48,66.93,58700.0,66.55,67.0,66.48,66.93,58700.0
2010-05-21 14:00:00,66.93,67.14,66.11,66.33,67300.0,66.93,67.14,66.11,66.33,67300.0
2010-05-21 14:30:00,66.34,66.5,65.84,66.22,82000.0,66.34,66.5,65.84,66.22,82000.0
2010-05-21 15:00:00,66.23,66.37,65.57,65.96,227900.0,66.23,66.37,65.57,65.96,227900.0
2010-05-21 15:30:00,65.97,66.97,65.73,66.94,415600.0,65.97,66.97,65.73,66.94,415600.0
2010-05-24 09:30:00,66.92,67.98,66.53,67.2,181900.0,66.92,67.98,66.53,67.2,181900.0
2010-05-24 10:00:00,67.21,68.33,66.89,68.33,188500.0,67.21,68.33,66.89,68.33,188500.0
2010-05-24 10:30:00,68.31,68.46,67.95,68.19,138900.0,68.31,68.46,67.95,68.19,138900.0
2010-05-24 11:00:00,68.18,68.32,67.69,67.78,90500.0,68.18,68.32,67.69,67.78,90500.0
2010-05-24 11:30:00,67.83,68.2,67.72,68.06,59000.0,67.83,68.2,67.72,68.06,59000.0
2010-05-24 12:00:00,68.01,68.29,67.97,68.06,48100.0,68.01,68.29,67.97,68.06,48100.0
2010-05-24 12:30:00,68.09,68.33,67.98,68.13,51500.0,68.09,68.33,67.98,68.13,51500.0
2010-05-24 13:00:00,68.14,68.27,67.99,68.12,51700.0,68.14,68.27,67.99,68.12,51700.0
2010-05-24 13:30:00,68.13,68.21,67.84,68.17,50700.0,68.13,68.21,67.84,68.17,50700.0
2010-05-24 14:00:00,68.12,68.29,67.85,68.1,61300.0,68.12,68.29,67.85,68.1,61300.0
2010-05-24 14:30:00,68.1,68.22,67.82,67.97,75700.0,68.1,68.22,67.82,67.97,75700.0
2010-05-24 15:00:00,67.94,67.99,67.54,67.71,87600.0,67.94,67.99,67.54,67.71,87600.0
2010-05-24 15:30:00,67.71,68.07,67.26,67.32,206100.0,67.71,68.07,67.26,67.32,206100.0
2010-05-25 09:30:00,65.11,65.49,63.31,64.28,284700.0,65.11,65.49,63.31,64.28,284700.0
2010-05-25 10:00:00,64.38,65.34,64.28,65.06,155500.0,64.38,65.34,64.28,65.06,155500.0
2010-05-25 10:30:00,65.01,65.24,64.7,65.24,65000.0,65.01,65.24,64.7,65.24,65000.0
2010-05-25 11:00:00,65.24,65.87,65.16,65.71,98000.0,65.24,65.87,65.16,65.71,98000.0
2010-05-25 11:30:00,65.71,66.64,65.4,66.52,164500.0,65.71,66.64,65.4,66.52,164500.0
2010-05-25 12:00:00,66.48,67.26,66.21,66.3,202200.0,66.48,67.26,66.21,66.3,202200.0
2010-05-25 12:30:00,66.26,66.49,65.98,66.4,55800.0,66.26,66.49,65.98,66.4,55800.0
2010-05-25 13:00:00,66.37,66.44,65.86,66.4,77800.0,66.37,66.44,65.86,66.4,77800.0
2010-05-25 13:30:00,66.43,66.44,66.01,66.1,68200.0,66.43,66.44,66.01,66.1,68200.0
2010-05-25 14:00:00,66.09,67.24,65.96,67.19,136600.0,66.09,67.24,65.96,67.19,136600.0
2010-05-25 14:30:00,67.15,67.8,67.08,67.43,180500.0,67.15,67.8,67.08,67.43,180500.0
2010-05-25 15:00:00,67.4,68.18,67.25,68.06,194700.0,67.4,68.18,67.25,68.06,194700.0
2010-05-25 15:30:00,68.04,68.62,67.84,68.62,382300.0,68.04,68.62,67.84,68.62,382300.0
2010-05-26 09:30:00,69.72,71.62,69.59,70.72,298100.0,69.72,71.62,69.59,70.72,298100.0
2010-05-26 10:00:00,70.68,70.92,70.14,70.39,203100.0,70.68,70.92,70.14,70.39,203100.0
2010-05-26 10:30:00,70.39,71.12,70.25,70.73,151000.0,70.39,71.12,70.25,70.73,151000.0
2010-05-26 11:00:00,70.73,71.0,70.26,70.56,125900.0,70.73,71.0,70.26,70.56,125900.0
2010-05-26 11:30:00,70.54,70.55,69.51,70.12,192800.0,70.54,70.55,69.51,70.12,192800.0
2010-05-26 12:00:00,70.1,70.61,70.09,70.3,81800.0,70.1,70.61,70.09,70.3,81800.0
2010-05-26 12:30:00,70.3,70.54,69.9,70.5,81000.0,70.3,70.54,69.9,70.5,81000.0
2010-05-26 13:00:00,70.55,70.66,70.38,70.62,120200.0,70.55,70.66,70.38,70.62,120200.0
2010-05-26 13:30:00,70.59,70.95,70.52,70.85,157000.0,70.59,70.95,70.52,70.85,157000.0
2010-05-26 14:00:00,70.85,70.94,70.04,70.23,127200.0,70.85,70.94,70.04,70.23,127200.0
2010-05-26 14:30:00,70.26,70.34,69.44,69.73,162600.0,70.26,70.34,69.44,69.73,162600.0
2010-05-26 15:00:00,69.76,70.06,68.62,69.05,256900.0,69.76,70.06,68.62,69.05,256900.0
2010-05-26 15:30:00,69.03,69.54,68.54,68.72,519700.0,69.03,69.54,68.54,68.72,519700.0
2010-05-27 09:30:00,70.39,71.6,70.39,71.38,166800.0,70.39,71.6,70.39,71.38,166800.0
2010-05-27 10:00:00,71.4,71.44,70.95,71.29,136200.0,71.4,71.44,70.95,71.29,136200.0
2010-05-27 10:30:00,71.28,71.43,70.94,71.24,88500.0,71.28,71.43,70.94,71.24,88500.0
2010-05-27 11:00:00,71.15,71.43,70.95,71.39,106200.0,71.15,71.43,70.95,71.39,106200.0
2010-05-27 11:30:00,71.43,71.48,71.11,71.43,104300.0,71.43,71.48,71.11,71.43,104300.0
2010-05-27 12:00:00,71.47,71.54,71.3,71.45,101400.0,71.47,71.54,71.3,71.45,101400.0
2010-05-27 12:30:00,71.44,71.98,71.44,71.92,106300.0,71.44,71.98,71.44,71.92,106300.0
2010-05-27 13:00:00,71.88,71.88,71.5,71.71,99700.0,71.88,71.88,71.5,71.71,99700.0
2010-05-27 13:30:00,71.71,71.94,71.65,71.81,90900.0,71.71,71.94,71.65,71.81,90900.0
2010-05-27 14:00:00,71.8,72.31,71.8,72.14,177200.0,71.8,72.31,71.8,72.14,177200.0
2010-05-27 14:30:00,72.15,72.3,72.05,72.05,186700.0,72.15,72.3,72.05,72.05,186700.0
2010-05-27 15:00:00,72.05,72.22,72.05,72.13,171000.0,72.05,72.22,72.05,72.13,171000.0
2010-05-27 15:30:00,72.13,73.24,72.12,73.22,468100.0,72.13,73.24,72.12,73.22,468100.0
2010-05-28 09:30:00,72.59,72.59,70.74,71.21,421400.0,72.59,72.59,70.74,71.21,421400.0
2010-05-28 10:00:00,71.21,71.87,71.2,71.7,205500.0,71.21,71.87,71.2,71.7,205500.0
2010-05-28 10:30:00,71.72,72.17,70.87,70.91,186500.0,71.72,72.17,70.87,70.91,186500.0
2010-05-28 11:00:00,70.92,71.02,69.89,70.14,225300.0,70.92,71.02,69.89,70.14,225300.0
2010-05-28 11:30:00,70.11,71.16,70.1,70.48,133700.0,70.11,71.16,70.1,70.48,133700.0
2010-05-28 12:00:00,70.58,71.18,70.57,71.15,46200.0,70.58,71.18,70.57,71.15,46200.0
2010-05-28 12:30:00,71.22,71.31,70.13,70.44,73200.0,71.22,71.31,70.13,70.44,73200.0
2010-05-28 13:00:00,70.49,70.86,70.3,70.74,82300.0,70.49,70.86,70.3,70.74,82300.0
2010-05-28 13:30:00,70.81,70.88,70.2,70.2,57100.0,70.81,70.88,70.2,70.2,57100.0
2010-05-28 14:00:00,70.2,70.37,69.87,70.3,54000.0,70.2,70.37,69.87,70.3,54000.0
2010-05-28 14:30:00,70.25,71.0,70.22,70.61,104400.0,70.25,71.0,70.22,70.61,104400.0
2010-05-28 15:00:00,70.6,70.8,70.19,70.65,281600.0,70.6,70.8,70.19,70.65,281600.0
2010-05-28 15:30:00,70.63,70.91,70.16,70.28,246400.0,70.63,70.91,70.16,70.28,246400.0
2010-06-01 09:30:00,70.02,70.55,69.62,69.69,99500.0,70.02,70.55,69.62,69.69,99500.0
2010-06-01 10:00:00,69.73,70.4,69.69,70.26,169500.0,69.73,70.4,69.69,70.26,169500.0
2010-06-01 10:30:00,70.26,70.35,69.5,69.59,107900.0,70.26,70.35,69.5,69.59,107900.0
2010-06-01 11:00:00,69.55,69.68,68.98,69.09,135200.0,69.55,69.68,68.98,69.09,135200.0
2010-06-01 11:30:00,69.08,69.15,68.5,68.57,123400.0,69.08,69.15,68.5,68.57,123400.0
2010-06-01 12:00:00,68.56,69.3,68.55,69.25,51500.0,68.56,69.3,68.55,69.25,51500.0
2010-06-01 12:30:00,69.23,69.46,68.47,68.49,102800.0,69.23,69.46,68.47,68.49,102800.0
2010-06-01 13:00:00,68.49,69.52,68.48,69.46,102600.0,68.49,69.52,68.48,69.46,102600.0
2010-06-01 13:30:00,69.46,69.74,68.78,68.81,109000.0,69.46,69.74,68.78,68.81,109000.0
2010-06-01 14:00:00,68.81,68.86,68.36,68.86,98600.0,68.81,68.86,68.36,68.86,98600.0
2010-06-01 14:30:00,68.85,69.19,68.61,68.75,115000.0,68.85,69.19,68.61,68.75,115000.0
2010-06-01 15:00:00,68.76,68.85,68.1,68.43,145000.0,68.76,68.85,68.1,68.43,145000.0
2010-06-01 15:30:00,68.44,68.93,67.65,67.7,243400.0,68.44,68.93,67.65,67.7,243400.0
2010-06-02 09:30:00,68.46,68.72,67.6,68.23,189300.0,68.46,68.72,67.6,68.23,189300.0
2010-06-02 10:00:00,68.21,68.83,68.11,68.53,161700.0,68.21,68.83,68.11,68.53,161700.0
2010-06-02 10:30:00,68.48,69.0,68.47,68.74,63700.0,68.48,69.0,68.47,68.74,63700.0
2010-06-02 11:00:00,68.69,68.93,68.59,68.67,91400.0,68.69,68.93,68.59,68.67,91400.0
2010-06-02 11:30:00,68.66,69.41,68.55,69.25,124600.0,68.66,69.41,68.55,69.25,124600.0
2010-06-02 12:00:00,69.22,69.32,68.51,68.59,110400.0,69.22,69.32,68.51,68.59,110400.0
2010-06-02 12:30:00,68.61,69.17,68.59,69.14,38300.0,68.61,69.17,68.59,69.14,38300.0
2010-06-02 13:00:00,69.11,69.17,68.84,68.96,36500.0,69.11,69.17,68.84,68.96,36500.0
2010-06-02 13:30:00,68.95,69.08,68.57,68.64,46100.0,68.95,69.08,68.57,68.64,46100.0
2010-06-02 14:00:00,68.64,68.66,68.17,68.46,82800.0,68.64,68.66,68.17,68.46,82800.0
2010-06-02 14:30:00,68.48,69.02,68.41,68.96,51400.0,68.48,69.02,68.41,68.96,51400.0
2010-06-02 15:00:00,68.98,69.16,68.83,69.0,148100.0,68.98,69.16,68.83,69.0,148100.0
2010-06-02 15:30:00,69.0,69.31,68.79,69.28,209500.0,69.0,69.31,68.79,69.28,209500.0
2010-06-03 09:30:00,70.21,71.12,69.9,70.73,190800.0,70.21,71.12,69.9,70.73,190800.0
2010-06-03 10:00:00,70.73,70.73,70.05,70.1,157100.0,70.73,70.73,70.05,70.1,157100.0
2010-06-03 10:30:00,70.06,70.85,70.01,70.78,80800.0,70.06,70.85,70.01,70.78,80800.0
2010-06-03 11:00:00,70.81,71.16,70.7,71.0,99000.0,70.81,71.16,70.7,71.0,99000.0
2010-06-03 11:30:00,71.0,71.56,70.96,71.33,149200.0,71.0,71.56,70.96,71.33,149200.0
2010-06-03 12:00:00,71.33,71.36,70.66,70.93,109900.0,71.33,71.36,70.66,70.93,109900.0
2010-06-03 12:30:00,70.9,70.95,70.61,70.9,89500.0,70.9,70.95,70.61,70.9,89500.0
2010-06-03 13:00:00,70.94,71.0,70.63,70.74,97400.0,70.94,71.0,70.63,70.74,97400.0
2010-06-03 13:30:00,70.74,71.52,70.74,71.23,112300.0,70.74,71.52,70.74,71.23,112300.0
2010-06-03 14:00:00,71.27,71.5,71.11,71.37,92900.0,71.27,71.5,71.11,71.37,92900.0
2010-06-03 14:30:00,71.38,71.85,71.35,71.82,147100.0,71.38,71.85,71.35,71.82,147100.0
2010-06-03 15:00:00,71.85,72.06,71.38,72.0,146900.0,71.85,72.06,71.38,72.0,146900.0
2010-06-03 15:30:00,72.03,72.12,71.58,71.96,376100.0,72.03,72.12,71.58,71.96,376100.0
2010-06-04 09:30:00,70.19,70.89,69.25,70.07,297900.0,70.19,70.89,69.25,70.07,297900.0
2010-06-04 10:00:00,70.11,71.04,70.0,71.01,150500.0,70.11,71.04,70.0,71.01,150500.0
2010-06-04 10:30:00,70.97,71.39,70.45,70.55,74800.0,70.97,71.39,70.45,70.55,74800.0
2010-06-04 11:00:00,70.54,70.68,70.21,70.28,83700.0,70.54,70.68,70.21,70.28,83700.0
2010-06-04 11:30:00,70.28,70.31,70.0,70.1,154800.0,70.28,70.31,70.0,70.1,154800.0
2010-06-04 12:00:00,70.13,70.14,69.81,69.99,98100.0,70.13,70.14,69.81,69.99,98100.0
2010-06-04 12:30:00,69.99,70.0,69.58,69.82,46600.0,69.99,70.0,69.58,69.82,46600.0
2010-06-04 13:00:00,69.83,69.84,69.39,69.61,32900.0,69.83,69.84,69.39,69.61,32900.0
2010-06-04 13:30:00,69.59,69.62,69.08,69.3,89300.0,69.59,69.62,69.08,69.3,89300.0
2010-06-04 14:00:00,69.27,69.37,69.0,69.06,77900.0,69.27,69.37,69.0,69.06,77900.0
2010-06-04 14:30:00,69.04,69.18,68.64,68.67,136500.0,69.04,69.18,68.64,68.67,136500.0
2010-06-04 15:00:00,68.71,69.41,68.71,69.03,182300.0,68.71,69.41,68.71,69.03,182300.0
2010-06-04 15:30:00,69.03,69.32,68.7,69.01,202800.0,69.03,69.32,68.7,69.01,202800.0
2010-06-07 09:30:00,69.01,69.8,68.62,69.75,129500.0,69.01,69.8,68.62,69.75,129500.0
2010-06-07 10:00:00,69.7,70.38,69.47,70.06,182000.0,69.7,70.38,69.47,70.06,182000.0
2010-06-07 10:30:00,70.01,70.12,68.5,68.5,102800.0,70.01,70.12,68.5,68.5,102800.0
2010-06-07 11:00:00,68.49,68.8,68.0,68.36,123800.0,68.49,68.8,68.0,68.36,123800.0
2010-06-07 11:30:00,68.33,68.64,68.25,68.62,93400.0,68.33,68.64,68.25,68.62,93400.0
2010-06-07 12:00:00,68.62,68.82,68.37,68.4,42900.0,68.62,68.82,68.37,68.4,42900.0
2010-06-07 12:30:00,68.41,68.97,68.36,68.89,31500.0,68.41,68.97,68.36,68.89,31500.0
2010-06-07 13:00:00,68.81,68.86,68.42,68.77,116900.0,68.81,68.86,68.42,68.77,116900.0
2010-06-07 13:30:00,68.8,68.97,67.95,68.04,111700.0,68.8,68.97,67.95,68.04,111700.0
2010-06-07 14:00:00,68.08,68.19,67.6,67.79,84700.0,68.08,68.19,67.6,67.79,84700.0
2010-06-07 14:30:00,67.81,67.93,67.25,67.47,105000.0,67.81,67.93,67.25,67.47,105000.0
2010-06-07 15:00:00,67.47,67.79,66.93,66.93,152700.0,67.47,67.79,66.93,66.93,152700.0
2010-06-07 15:30:00,66.93,67.19,66.82,67.05,244400.0,66.93,67.19,66.82,67.05,244400.0
2010-06-08 09:30:00,67.32,68.0,66.25,66.5,146100.0,67.32,68.0,66.25,66.5,146100.0
2010-06-08 10:00:00,66.54,66.75,65.66,65.99,200200.0,66.54,66.75,65.66,65.99,200200.0
2010-06-08 10:30:00,66.0,66.09,65.07,65.48,227400.0,66.0,66.09,65.07,65.48,227400.0
2010-06-08 11:00:00,65.49,65.94,65.0,65.71,239900.0,65.49,65.94,65.0,65.71,239900.0
2010-06-08 11:30:00,65.68,66.71,65.68,66.46,127900.0,65.68,66.71,65.68,66.46,127900.0
2010-06-08 12:00:00,66.47,66.53,65.92,66.28,135700.0,66.47,66.53,65.92,66.28,135700.0
2010-06-08 12:30:00,66.25,66.83,66.23,66.8,120600.0,66.25,66.83,66.23,66.8,120600.0
2010-06-08 13:00:00,66.8,66.92,66.26,66.33,68500.0,66.8,66.92,66.26,66.33,68500.0
2010-06-08 13:30:00,66.31,66.37,65.53,65.78,112800.0,66.31,66.37,65.53,65.78,112800.0
2010-06-08 14:00:00,65.88,66.68,65.56,66.44,100100.0,65.88,66.68,65.56,66.44,100100.0
2010-06-08 14:30:00,66.47,66.76,66.09,66.14,90800.0,66.47,66.76,66.09,66.14,90800.0
2010-06-08 15:00:00,66.14,66.66,66.01,66.63,94600.0,66.14,66.66,66.01,66.63,94600.0
2010-06-08 15:30:00,66.64,67.12,66.46,66.95,145800.0,66.64,67.12,66.46,66.95,145800.0
2010-06-09 09:30:00,66.66,67.2,64.39,64.55,479900.0,66.66,67.2,64.39,64.55,479900.0
2010-06-09 10:00:00,64.66,66.1,64.62,66.1,333300.0,64.66,66.1,64.62,66.1,333300.0
2010-06-09 10:30:00,66.04,66.86,65.62,66.7,158600.0,66.04,66.86,65.62,66.7,158600.0
2010-06-09 11:00:00,66.73,68.36,66.63,68.28,197600.0,66.73,68.36,66.63,68.28,197600.0
2010-06-09 11:30:00,68.25,68.26,67.38,67.6,157100.0,68.25,68.26,67.38,67.6,157100.0
2010-06-09 12:00:00,67.61,68.42,67.37,68.2,131400.0,67.61,68.42,67.37,68.2,131400.0
2010-06-09 12:30:00,68.22,68.34,67.81,67.88,143300.0,68.22,68.34,67.81,67.88,143300.0
2010-06-09 13:00:00,67.85,68.15,67.72,68.04,128400.0,67.85,68.15,67.72,68.04,128400.0
2010-06-09 13:30:00,68.01,68.15,67.83,68.02,53100.0,68.01,68.15,67.83,68.02,53100.0
2010-06-09 14:00:00,68.07,68.39,67.58,68.31,121600.0,68.07,68.39,67.58,68.31,121600.0
2010-06-09 14:30:00,68.28,68.36,67.21,67.24,126600.0,68.28,68.36,67.21,67.24,126600.0
2010-06-09 15:00:00,67.21,67.59,66.53,67.32,192900.0,67.21,67.59,66.53,67.32,192900.0
2010-06-09 15:30:00,67.29,67.29,66.45,66.81,272700.0,67.29,67.29,66.45,66.81,272700.0
2010-06-10 09:30:00,68.27,68.99,67.62,68.06,119500.0,68.27,68.99,67.62,68.06,119500.0
2010-06-10 10:00:00,68.06,68.33,67.44,67.52,110200.0,68.06,68.33,67.44,67.52,110200.0
2010-06-10 10:30:00,67.5,68.09,67.48,67.9,36300.0,67.5,68.09,67.48,67.9,36300.0
2010-06-10 11:00:00,67.86,68.07,67.6,67.67,60500.0,67.86,68.07,67.6,67.67,60500.0
2010-06-10 11:30:00,67.7,67.72,67.18,67.66,57400.0,67.7,67.72,67.18,67.66,57400.0
2010-06-10 12:00:00,67.61,67.62,66.98,67.41,39300.0,67.61,67.62,66.98,67.41,39300.0
2010-06-10 12:30:00,67.4,67.48,66.79,67.07,68000.0,67.4,67.48,66.79,67.07,68000.0
2010-06-10 13:00:00,67.06,67.39,66.87,67.39,56400.0,67.06,67.39,66.87,67.39,56400.0
2010-06-10 13:30:00,67.39,67.5,67.24,67.49,36100.0,67.39,67.5,67.24,67.49,36100.0
2010-06-10 14:00:00,67.46,67.65,67.27,67.61,43800.0,67.46,67.65,67.27,67.61,43800.0
2010-06-10 14:30:00,67.65,68.08,67.62,67.78,52400.0,67.65,68.08,67.62,67.78,52400.0
2010-06-10 15:00:00,67.78,68.16,67.75,67.96,73600.0,67.78,68.16,67.75,67.96,73600.0
2010-06-10 15:30:00,67.99,68.14,67.77,68.09,112200.0,67.99,68.14,67.77,68.09,112200.0
2010-06-11 09:30:00,67.16,68.96,66.92,68.8,74200.0,67.16,68.96,66.92,68.8,74200.0
2010-06-11 10:00:00,68.75,69.2,68.48,69.02,90200.0,68.75,69.2,68.48,69.02,90200.0
2010-06-11 10:30:00,69.01,69.18,68.62,68.63,78000.0,69.01,69.18,68.62,68.63,78000.0
2010-06-11 11:00:00,68.65,68.81,68.21,68.7,44600.0,68.65,68.81,68.21,68.7,44600.0
2010-06-11 11:30:00,68.75,69.44,68.7,69.44,53800.0,68.75,69.44,68.7,69.44,53800.0
2010-06-11 12:00:00,69.4,69.42,68.59,68.72,78900.0,69.4,69.42,68.59,68.72,78900.0
2010-06-11 12:30:00,68.72,69.05,68.59,68.77,38100.0,68.72,69.05,68.59,68.77,38100.0
2010-06-11 13:00:00,68.75,69.08,68.75,69.06,92300.0,68.75,69.08,68.75,69.06,92300.0
2010-06-11 13:30:00,69.06,69.16,68.81,68.99,96000.0,69.06,69.16,68.81,68.99,96000.0
2010-06-11 14:00:00,68.95,69.15,68.84,69.06,106000.0,68.95,69.15,68.84,69.06,106000.0
2010-06-11 14:30:00,69.07,69.72,69.07,69.25,133600.0,69.07,69.72,69.07,69.25,133600.0
2010-06-11 15:00:00,69.25,69.65,69.19,69.53,152200.0,69.25,69.65,69.19,69.53,152200.0
2010-06-11 15:30:00,69.5,69.95,69.48,69.85,263100.0,69.5,69.95,69.48,69.85,263100.0
2010-06-14 09:30:00,71.34,71.6,70.01,70.32,174500.0,71.34,71.6,70.01,70.32,174500.0
2010-06-14 10:00:00,70.31,71.37,70.17,71.27,168900.0,70.31,71.37,70.17,71.27,168900.0
2010-06-14 10:30:00,71.27,71.37,70.98,71.28,90500.0,71.27,71.37,70.98,71.28,90500.0
2010-06-14 11:00:00,71.25,71.83,71.2,71.65,68800.0,71.25,71.83,71.2,71.65,68800.0
2010-06-14 11:30:00,71.62,71.77,71.58,71.66,109800.0,71.62,71.77,71.58,71.66,109800.0
2010-06-14 12:00:00,71.66,71.72,71.45,71.57,47500.0,71.66,71.72,71.45,71.57,47500.0
2010-06-14 12:30:00,71.62,71.74,71.21,71.21,44700.0,71.62,71.74,71.21,71.21,44700.0
2010-06-14 13:00:00,71.22,71.51,71.13,71.31,40500.0,71.22,71.51,71.13,71.31,40500.0
2010-06-14 13:30:00,71.32,71.74,71.19,71.19,70400.0,71.32,71.74,71.19,71.19,70400.0
2010-06-14 14:00:00,71.1,71.27,70.7,70.98,99700.0,71.1,71.27,70.7,70.98,99700.0
2010-06-14 14:30:00,70.96,71.25,70.63,71.15,35800.0,70.96,71.25,70.63,71.15,35800.0
2010-06-14 15:00:00,71.16,71.38,70.92,71.05,77600.0,71.16,71.38,70.92,71.05,77600.0
2010-06-14 15:30:00,71.0,71.05,70.29,70.53,144700.0,71.0,71.05,70.29,70.53,144700.0
2010-06-15 09:30:00,71.41,72.54,70.88,72.44,121500.0,71.41,72.54,70.88,72.44,121500.0
2010-06-15 10:00:00,72.38,72.69,71.94,72.37,116200.0,72.38,72.69,71.94,72.37,116200.0
2010-06-15 10:30:00,72.4,72.57,72.25,72.28,69300.0,72.4,72.57,72.25,72.28,69300.0
2010-06-15 11:00:00,72.32,72.35,72.05,72.15,42500.0,72.32,72.35,72.05,72.15,42500.0
2010-06-15 11:30:00,72.18,72.4,71.91,72.32,40700.0,72.18,72.4,71.91,72.32,40700.0
2010-06-15 12:00:00,72.32,72.59,72.32,72.53,29100.0,72.32,72.59,72.32,72.53,29100.0
2010-06-15 12:30:00,72.56,72.58,72.12,72.45,37300.0,72.56,72.58,72.12,72.45,37300.0
2010-06-15 13:00:00,72.53,72.54,72.21,72.3,68800.0,72.53,72.54,72.21,72.3,68800.0
2010-06-15 13:30:00,72.33,72.62,72.19,72.62,54500.0,72.33,72.62,72.19,72.62,54500.0
2010-06-15 14:00:00,72.62,73.29,72.61,73.16,101500.0,72.62,73.29,72.61,73.16,101500.0
2010-06-15 14:30:00,73.14,73.14,72.7,72.74,69500.0,73.14,73.14,72.7,72.74,69500.0
2010-06-15 15:00:00,72.74,73.12,72.58,73.05,82400.0,72.74,73.12,72.58,73.05,82400.0
2010-06-15 15:30:00,73.06,73.17,72.84,72.96,161500.0,73.06,73.17,72.84,72.96,161500.0
2010-06-16 09:30:00,72.1,74.86,72.01,74.13,379400.0,72.1,74.86,72.01,74.13,379400.0
2010-06-16 10:00:00,74.16,74.44,73.25,73.54,213300.0,74.16,74.44,73.25,73.54,213300.0
2010-06-16 10:30:00,73.5,73.65,72.67,73.37,167300.0,73.5,73.65,72.67,73.37,167300.0
2010-06-16 11:00:00,73.35,74.43,73.25,74.34,157200.0,73.35,74.43,73.25,74.34,157200.0
2010-06-16 11:30:00,74.4,74.72,74.26,74.49,105700.0,74.4,74.72,74.26,74.49,105700.0
2010-06-16 12:00:00,74.47,74.87,74.4,74.66,184100.0,74.47,74.87,74.4,74.66,184100.0
2010-06-16 12:30:00,74.65,74.7,74.1,74.35,84500.0,74.65,74.7,74.1,74.35,84500.0
2010-06-16 13:00:00,74.4,74.95,74.2,74.72,116100.0,74.4,74.95,74.2,74.72,116100.0
2010-06-16 13:30:00,74.75,74.91,74.28,74.9,130700.0,74.75,74.91,74.28,74.9,130700.0
2010-06-16 14:00:00,74.93,75.19,74.86,75.13,198800.0,74.93,75.19,74.86,75.13,198800.0
2010-06-16 14:30:00,75.13,75.24,74.79,75.08,153100.0,75.13,75.24,74.79,75.08,153100.0
2010-06-16 15:00:00,75.1,75.12,74.12,74.35,256900.0,75.1,75.12,74.12,74.35,256900.0
2010-06-16 15:30:00,74.35,75.1,74.17,74.71,269300.0,74.35,75.1,74.17,74.71,269300.0
2010-06-17 09:30:00,75.28,75.93,74.77,75.21,179300.0,75.28,75.93,74.77,75.21,179300.0
2010-06-17 10:00:00,75.16,75.16,73.39,73.53,220200.0,75.16,75.16,73.39,73.53,220200.0
2010-06-17 10:30:00,73.52,74.1,73.2,74.1,113700.0,73.52,74.1,73.2,74.1,113700.0
2010-06-17 11:00:00,74.06,74.54,73.68,74.45,57800.0,74.06,74.54,73.68,74.45,57800.0
2010-06-17 11:30:00,74.42,74.6,74.29,74.42,63100.0,74.42,74.6,74.29,74.42,63100.0
2010-06-17 12:00:00,74.42,74.45,74.0,74.1,39300.0,74.42,74.45,74.0,74.1,39300.0
2010-06-17 12:30:00,74.1,74.1,73.8,73.82,43200.0,74.1,74.1,73.8,73.82,43200.0
2010-06-17 13:00:00,73.83,74.05,73.71,73.92,59800.0,73.83,74.05,73.71,73.92,59800.0
2010-06-17 13:30:00,73.98,74.01,73.77,73.86,83200.0,73.98,74.01,73.77,73.86,83200.0
2010-06-17 14:00:00,73.89,74.11,73.37,73.39,113000.0,73.89,74.11,73.37,73.39,113000.0
2010-06-17 14:30:00,73.42,73.45,72.91,73.24,172700.0,73.42,73.45,72.91,73.24,172700.0
2010-06-17 15:00:00,73.22,73.25,72.77,72.85,156700.0,73.22,73.25,72.77,72.85,156700.0
2010-06-17 15:30:00,72.85,73.55,72.85,73.45,263400.0,72.85,73.55,72.85,73.45,263400.0
2010-06-18 09:30:00,73.36,73.93,73.17,73.5,145100.0,73.36,73.93,73.17,73.5,145100.0
2010-06-18 10:00:00,73.52,74.2,73.39,73.94,145000.0,73.52,74.2,73.39,73.94,145000.0
2010-06-18 10:30:00,73.91,74.57,73.88,74.55,80700.0,73.91,74.57,73.88,74.55,80700.0
2010-06-18 11:00:00,74.57,74.62,74.03,74.04,36000.0,74.57,74.62,74.03,74.04,36000.0
2010-06-18 11:30:00,74.03,74.14,73.55,73.55,57600.0,74.03,74.14,73.55,73.55,57600.0
2010-06-18 12:00:00,73.57,73.92,73.32,73.43,40800.0,73.57,73.92,73.32,73.43,40800.0
2010-06-18 12:30:00,73.44,73.49,72.94,72.96,125600.0,73.44,73.49,72.94,72.96,125600.0
2010-06-18 13:00:00,72.96,73.29,72.96,73.19,104100.0,72.96,73.29,72.96,73.19,104100.0
2010-06-18 13:30:00,73.25,73.63,73.13,73.59,117200.0,73.25,73.63,73.13,73.59,117200.0
2010-06-18 14:00:00,73.58,73.83,73.54,73.83,83900.0,73.58,73.83,73.54,73.83,83900.0
2010-06-18 14:30:00,73.82,73.96,73.66,73.89,59000.0,73.82,73.96,73.66,73.89,59000.0
2010-06-18 15:00:00,73.88,74.04,73.64,73.96,88300.0,73.88,74.04,73.64,73.96,88300.0
2010-06-18 15:30:00,73.99,74.08,73.73,73.86,238200.0,73.99,74.08,73.73,73.86,238200.0
2010-06-21 09:30:00,74.99,75.69,74.76,75.47,149700.0,74.99,75.69,74.76,75.47,149700.0
2010-06-21 10:00:00,75.55,77.1,75.53,76.98,349500.0,75.55,77.1,75.53,76.98,349500.0
2010-06-21 10:30:00,76.98,77.07,76.19,76.3,231300.0,76.98,77.07,76.19,76.3,231300.0
2010-06-21 11:00:00,76.29,76.4,75.68,75.99,120800.0,76.29,76.4,75.68,75.99,120800.0
2010-06-21 11:30:00,75.96,76.21,75.74,76.0,54100.0,75.96,76.21,75.74,76.0,54100.0
2010-06-21 12:00:00,75.95,76.09,75.17,75.24,92500.0,75.95,76.09,75.17,75.24,92500.0
2010-06-21 12:30:00,75.23,75.86,75.13,75.86,98800.0,75.23,75.86,75.13,75.86,98800.0
2010-06-21 13:00:00,75.81,75.85,75.45,75.58,61000.0,75.81,75.85,75.45,75.58,61000.0
2010-06-21 13:30:00,75.57,75.6,74.95,74.97,100700.0,75.57,75.6,74.95,74.97,100700.0
2010-06-21 14:00:00,74.97,75.19,74.84,74.89,60200.0,74.97,75.19,74.84,74.89,60200.0
2010-06-21 14:30:00,74.9,75.04,74.6,74.61,61400.0,74.9,75.04,74.6,74.61,61400.0
2010-06-21 15:00:00,74.62,74.69,73.8,74.07,197100.0,74.62,74.69,73.8,74.07,197100.0
2010-06-21 15:30:00,74.06,74.36,73.81,74.3,255300.0,74.06,74.36,73.81,74.3,255300.0
2010-06-22 09:30:00,74.44,76.0,74.34,75.35,85300.0,74.44,76.0,74.34,75.35,85300.0
2010-06-22 10:00:00,75.31,75.47,74.26,75.04,266300.0,75.31,75.47,74.26,75.04,266300.0
2010-06-22 10:30:00,75.04,75.5,74.66,75.41,87200.0,75.04,75.5,74.66,75.41,87200.0
2010-06-22 11:00:00,75.41,75.45,74.67,74.9,77400.0,75.41,75.45,74.67,74.9,77400.0
2010-06-22 11:30:00,74.92,75.58,74.92,75.02,106500.0,74.92,75.58,74.92,75.02,106500.0
2010-06-22 12:00:00,74.99,75.26,74.79,75.07,57200.0,74.99,75.26,74.79,75.07,57200.0
2010-06-22 12:30:00,75.03,75.11,74.73,74.86,44100.0,75.03,75.11,74.73,74.86,44100.0
2010-06-22 13:00:00,74.87,75.24,74.7,74.7,57200.0,74.87,75.24,74.7,74.7,57200.0
2010-06-22 13:30:00,74.71,75.17,74.59,74.79,53500.0,74.71,75.17,74.59,74.79,53500.0
2010-06-22 14:00:00,74.78,74.8,74.31,74.43,66100.0,74.78,74.8,74.31,74.43,66100.0
2010-06-22 14:30:00,74.44,74.51,73.67,73.7,117900.0,74.44,74.51,73.67,73.7,117900.0
2010-06-22 15:00:00,73.7,73.96,73.5,73.67,155200.0,73.7,73.96,73.5,73.67,155200.0
2010-06-22 15:30:00,73.68,73.68,73.03,73.12,220200.0,73.68,73.68,73.03,73.12,220200.0
2010-06-23 09:30:00,72.66,73.78,72.32,73.26,237600.0,72.66,73.78,72.32,73.26,237600.0
2010-06-23 10:00:00,73.26,73.35,72.39,72.42,147800.0,73.26,73.35,72.39,72.42,147800.0
2010-06-23 10:30:00,72.34,73.84,72.34,73.71,71100.0,72.34,73.84,72.34,73.71,71100.0
2010-06-23 11:00:00,73.68,73.68,72.88,73.62,56100.0,73.68,73.68,72.88,73.62,56100.0
2010-06-23 11:30:00,73.56,73.75,73.04,73.39,56500.0,73.56,73.75,73.04,73.39,56500.0
2010-06-23 12:00:00,73.42,73.95,73.27,73.88,52500.0,73.42,73.95,73.27,73.88,52500.0
2010-06-23 12:30:00,73.9,74.6,73.74,74.29,128800.0,73.9,74.6,73.74,74.29,128800.0
2010-06-23 13:00:00,74.26,74.54,74.05,74.53,85700.0,74.26,74.54,74.05,74.53,85700.0
2010-06-23 13:30:00,74.53,74.71,74.27,74.64,81100.0,74.53,74.71,74.27,74.64,81100.0
2010-06-23 14:00:00,74.67,74.85,74.15,74.76,69100.0,74.67,74.85,74.15,74.76,69100.0
2010-06-23 14:30:00,74.78,75.24,74.17,74.41,98400.0,74.78,75.24,74.17,74.41,98400.0
2010-06-23 15:00:00,74.44,74.59,73.75,74.45,123100.0,74.44,74.59,73.75,74.45,123100.0
2010-06-23 15:30:00,74.4,74.82,74.06,74.33,130400.0,74.4,74.82,74.06,74.33,130400.0
2010-06-24 09:30:00,74.08,74.09,72.37,72.37,140100.0,74.08,74.09,72.37,72.37,140100.0
2010-06-24 10:00:00,72.43,73.3,72.34,73.0,136400.0,72.43,73.3,72.34,73.0,136400.0
2010-06-24 10:30:00,72.93,72.99,71.71,72.05,75700.0,72.93,72.99,71.71,72.05,75700.0
2010-06-24 11:00:00,72.08,72.29,71.53,71.69,122100.0,72.08,72.29,71.53,71.69,122100.0
2010-06-24 11:30:00,71.7,72.07,71.56,71.84,115600.0,71.7,72.07,71.56,71.84,115600.0
2010-06-24 12:00:00,71.87,72.28,71.87,72.06,91900.0,71.87,72.28,71.87,72.06,91900.0
2010-06-24 12:30:00,72.03,72.22,71.88,72.14,168500.0,72.03,72.22,71.88,72.14,168500.0
2010-06-24 13:00:00,72.14,72.66,72.05,72.26,98200.0,72.14,72.66,72.05,72.26,98200.0
2010-06-24 13:30:00,72.24,73.1,72.23,73.02,61800.0,72.24,73.1,72.23,73.02,61800.0
2010-06-24 14:00:00,72.99,72.99,72.43,72.66,38400.0,72.99,72.99,72.43,72.66,38400.0
2010-06-24 14:30:00,72.64,72.64,72.01,72.21,74400.0,72.64,72.64,72.01,72.21,74400.0
2010-06-24 15:00:00,72.21,72.38,71.66,72.06,101900.0,72.21,72.38,71.66,72.06,101900.0
2010-06-24 15:30:00,72.08,72.19,71.81,71.97,164700.0,72.08,72.19,71.81,71.97,164700.0
2010-06-25 09:30:00,72.02,72.1,70.1,70.93,185400.0,72.02,72.1,70.1,70.93,185400.0
2010-06-25 10:00:00,70.96,71.28,70.76,71.07,96100.0,70.96,71.28,70.76,71.07,96100.0
2010-06-25 10:30:00,71.06,71.29,70.72,70.98,53300.0,71.06,71.29,70.72,70.98,53300.0
2010-06-25 11:00:00,70.99,71.34,70.74,71.3,53000.0,70.99,71.34,70.74,71.3,53000.0
2010-06-25 11:30:00,71.26,71.81,71.01,71.43,65400.0,71.26,71.81,71.01,71.43,65400.0
2010-06-25 12:00:00,71.42,71.62,71.27,71.56,94400.0,71.42,71.62,71.27,71.56,94400.0
2010-06-25 12:30:00,71.53,71.74,71.37,71.41,100200.0,71.53,71.74,71.37,71.41,100200.0
2010-06-25 13:00:00,71.41,72.18,71.38,71.99,96300.0,71.41,72.18,71.38,71.99,96300.0
2010-06-25 13:30:00,72.0,72.24,71.63,72.04,99200.0,72.0,72.24,71.63,72.04,99200.0
2010-06-25 14:00:00,72.03,72.23,71.7,71.87,50200.0,72.03,72.23,71.7,71.87,50200.0
2010-06-25 14:30:00,71.86,72.3,71.76,71.85,35800.0,71.86,72.3,71.76,71.85,35800.0
2010-06-25 15:00:00,71.8,71.98,71.43,71.84,74700.0,71.8,71.98,71.43,71.84,74700.0
2010-06-25 15:30:00,71.84,72.29,71.76,72.0,174700.0,71.84,72.29,71.76,72.0,174700.0
2010-06-28 09:30:00,72.22,73.25,72.21,72.67,139200.0,72.22,73.25,72.21,72.67,139200.0
2010-06-28 10:00:00,72.69,73.06,72.33,73.06,96400.0,72.69,73.06,72.33,73.06,96400.0
2010-06-28 10:30:00,73.07,73.99,72.79,73.89,122400.0,73.07,73.99,72.79,73.89,122400.0
2010-06-28 11:00:00,73.92,74.09,73.69,74.04,101800.0,73.92,74.09,73.69,74.04,101800.0
2010-06-28 11:30:00,74.04,74.48,74.04,74.29,114800.0,74.04,74.48,74.04,74.29,114800.0
2010-06-28 12:00:00,74.29,74.35,73.77,73.85,75100.0,74.29,74.35,73.77,73.85,75100.0
2010-06-28 12:30:00,73.85,73.96,73.57,73.85,36600.0,73.85,73.96,73.57,73.85,36600.0
2010-06-28 13:00:00,73.84,73.86,73.17,73.27,119500.0,73.84,73.86,73.17,73.27,119500.0
2010-06-28 13:30:00,73.23,73.68,72.94,73.58,53600.0,73.23,73.68,72.94,73.58,53600.0
2010-06-28 14:00:00,73.56,73.75,73.43,73.52,55400.0,73.56,73.75,73.43,73.52,55400.0
2010-06-28 14:30:00,73.44,73.78,73.39,73.74,48800.0,73.44,73.78,73.39,73.74,48800.0
2010-06-28 15:00:00,73.78,73.86,73.44,73.54,61000.0,73.78,73.86,73.44,73.54,61000.0
2010-06-28 15:30:00,73.52,73.87,73.43,73.52,140800.0,73.52,73.87,73.43,73.52,140800.0
2010-06-29 09:30:00,71.46,71.97,70.81,71.26,176500.0,71.46,71.97,70.81,71.26,176500.0
2010-06-29 10:00:00,71.09,71.09,70.13,70.34,133000.0,71.09,71.09,70.13,70.34,133000.0
2010-06-29 10:30:00,70.36,70.61,70.2,70.52,218800.0,70.36,70.61,70.2,70.52,218800.0
2010-06-29 11:00:00,70.52,70.89,70.37,70.55,110000.0,70.52,70.89,70.37,70.55,110000.0
2010-06-29 11:30:00,70.61,71.29,70.53,70.81,128100.0,70.61,71.29,70.53,70.81,128100.0
2010-06-29 12:00:00,70.8,71.05,70.51,70.74,36100.0,70.8,71.05,70.51,70.74,36100.0
2010-06-29 12:30:00,70.85,70.95,70.55,70.62,28600.0,70.85,70.95,70.55,70.62,28600.0
2010-06-29 13:00:00,70.65,70.8,70.26,70.38,35900.0,70.65,70.8,70.26,70.38,35900.0
2010-06-29 13:30:00,70.33,70.54,70.06,70.31,82500.0,70.33,70.54,70.06,70.31,82500.0
2010-06-29 14:00:00,70.34,70.54,70.15,70.43,42700.0,70.34,70.54,70.15,70.43,42700.0
2010-06-29 14:30:00,70.42,70.42,69.86,69.89,92100.0,70.42,70.42,69.86,69.89,92100.0
2010-06-29 15:00:00,69.96,70.12,69.17,69.31,177600.0,69.96,70.12,69.17,69.31,177600.0
2010-06-29 15:30:00,69.33,69.59,68.83,69.12,461900.0,69.33,69.59,68.83,69.12,461900.0
2010-06-30 09:30:00,69.1,70.38,67.72,69.94,213100.0,69.1,70.38,67.72,69.94,213100.0
2010-06-30 10:00:00,69.88,70.22,69.27,69.66,170900.0,69.88,70.22,69.27,69.66,170900.0
2010-06-30 10:30:00,69.64,70.04,69.32,69.33,122200.0,69.64,70.04,69.32,69.33,122200.0
2010-06-30 11:00:00,69.33,70.08,69.32,69.79,119100.0,69.33,70.08,69.32,69.79,119100.0
2010-06-30 11:30:00,69.75,70.52,69.7,70.17,66200.0,69.75,70.52,69.7,70.17,66200.0
2010-06-30 12:00:00,70.15,70.16,69.86,69.86,84200.0,70.15,70.16,69.86,69.86,84200.0
2010-06-30 12:30:00,69.86,70.15,69.71,70.14,53300.0,69.86,70.15,69.71,70.14,53300.0
2010-06-30 13:00:00,70.12,70.25,69.88,70.09,40700.0,70.12,70.25,69.88,70.09,40700.0
2010-06-30 13:30:00,70.11,70.39,69.92,70.33,132900.0,70.11,70.39,69.92,70.33,132900.0
2010-06-30 14:00:00,70.33,70.4,69.98,70.04,164100.0,70.33,70.4,69.98,70.04,164100.0
2010-06-30 14:30:00,70.05,70.1,69.88,69.94,216800.0,70.05,70.1,69.88,69.94,216800.0
2010-06-30 15:00:00,69.87,70.03,69.34,69.39,152700.0,69.87,70.03,69.34,69.39,152700.0
2010-06-30 15:30:00,69.39,69.4,68.39,68.57,400900.0,69.39,69.4,68.39,68.57,400900.0
2010-07-01 09:30:00,68.51,69.71,68.49,69.06,129700.0,68.51,69.71,68.49,69.06,129700.0
2010-07-01 10:00:00,69.0,69.02,67.45,67.55,139300.0,69.0,69.02,67.45,67.55,139300.0
2010-07-01 10:30:00,67.5,67.6,66.79,67.42,121500.0,67.5,67.6,66.79,67.42,121500.0
2010-07-01 11:00:00,67.34,68.36,67.0,68.33,144500.0,67.34,68.36,67.0,68.33,144500.0
2010-07-01 11:30:00,68.37,68.81,68.17,68.4,69900.0,68.37,68.81,68.17,68.4,69900.0
2010-07-01 12:00:00,68.31,68.32,67.81,67.97,32000.0,68.31,68.32,67.81,67.97,32000.0
2010-07-01 12:30:00,67.97,69.33,67.95,68.7,76200.0,67.97,69.33,67.95,68.7,76200.0
2010-07-01 13:00:00,68.75,69.12,68.71,68.97,77300.0,68.75,69.12,68.71,68.97,77300.0
2010-07-01 13:30:00,68.98,69.34,68.78,69.21,78100.0,68.98,69.34,68.78,69.21,78100.0
2010-07-01 14:00:00,69.19,69.49,69.0,69.21,68600.0,69.19,69.49,69.0,69.21,68600.0
2010-07-01 14:30:00,69.21,69.47,68.8,69.18,119700.0,69.21,69.47,68.8,69.18,119700.0
2010-07-01 15:00:00,69.16,69.58,68.93,69.48,91600.0,69.16,69.58,68.93,69.48,91600.0
2010-07-01 15:30:00,69.47,69.91,69.3,69.59,244200.0,69.47,69.91,69.3,69.59,244200.0
2010-07-02 09:30:00,69.98,69.98,68.26,68.52,106900.0,69.98,69.98,68.26,68.52,106900.0
2010-07-02 10:00:00,68.56,69.03,68.24,68.7,95600.0,68.56,69.03,68.24,68.7,95600.0
2010-07-02 10:30:00,68.7,69.05,68.65,68.75,88400.0,68.7,69.05,68.65,68.75,88400.0
2010-07-02 11:00:00,68.75,69.22,68.65,68.88,108300.0,68.75,69.22,68.65,68.88,108300.0
2010-07-02 11:30:00,68.9,68.98,68.2,68.58,75200.0,68.9,68.98,68.2,68.58,75200.0
2010-07-02 12:00:00,68.57,68.85,68.39,68.51,73300.0,68.57,68.85,68.39,68.51,73300.0
2010-07-02 12:30:00,68.51,68.58,68.14,68.15,82300.0,68.51,68.58,68.14,68.15,82300.0
2010-07-02 13:00:00,68.13,68.28,67.97,68.03,63900.0,68.13,68.28,67.97,68.03,63900.0
2010-07-02 13:30:00,68.01,68.42,67.98,68.34,64200.0,68.01,68.42,67.98,68.34,64200.0
2010-07-02 14:00:00,68.3,68.56,68.05,68.31,50000.0,68.3,68.56,68.05,68.31,50000.0
2010-07-02 14:30:00,68.34,68.37,68.05,68.37,89500.0,68.34,68.37,68.05,68.37,89500.0
2010-07-02 15:00:00,68.33,68.85,68.25,68.72,79000.0,68.33,68.85,68.25,68.72,79000.0
2010-07-02 15:30:00,68.69,69.36,68.55,68.61,179300.0,68.69,69.36,68.55,68.61,179300.0
2010-07-06 09:30:00,69.9,72.0,69.83,71.58,234000.0,69.9,72.0,69.83,71.58,234000.0
2010-07-06 10:00:00,71.45,72.15,71.02,72.0,164400.0,71.45,72.15,71.02,72.0,164400.0
2010-07-06 10:30:00,72.01,72.46,71.66,71.68,115600.0,72.01,72.46,71.66,71.68,115600.0
2010-07-06 11:00:00,71.65,71.85,71.09,71.29,110200.0,71.65,71.85,71.09,71.29,110200.0
2010-07-06 11:30:00,71.27,71.95,71.26,71.57,87700.0,71.27,71.95,71.26,71.57,87700.0
2010-07-06 12:00:00,71.63,71.9,71.14,71.23,34500.0,71.63,71.9,71.14,71.23,34500.0
2010-07-06 12:30:00,71.23,71.46,70.38,70.5,67400.0,71.23,71.46,70.38,70.5,67400.0
2010-07-06 13:00:00,70.5,70.66,70.16,70.25,80700.0,70.5,70.66,70.16,70.25,80700.0
2010-07-06 13:30:00,70.25,70.33,69.43,69.69,83500.0,70.25,70.33,69.43,69.69,83500.0
2010-07-06 14:00:00,69.72,70.13,69.26,70.13,66300.0,69.72,70.13,69.26,70.13,66300.0
2010-07-06 14:30:00,70.07,70.51,70.0,70.13,135300.0,70.07,70.51,70.0,70.13,135300.0
2010-07-06 15:00:00,70.11,70.31,69.38,69.96,124400.0,70.11,70.31,69.38,69.96,124400.0
2010-07-06 15:30:00,69.95,70.39,69.73,70.13,200200.0,69.95,70.39,69.73,70.13,200200.0
2010-07-07 09:30:00,70.5,72.52,70.5,72.25,171300.0,70.5,72.52,70.5,72.25,171300.0
2010-07-07 10:00:00,72.25,72.82,72.0,72.25,173300.0,72.25,72.82,72.0,72.25,173300.0
2010-07-07 10:30:00,72.3,73.17,72.28,73.17,241400.0,72.3,73.17,72.28,73.17,241400.0
2010-07-07 11:00:00,73.15,73.34,72.69,72.83,98400.0,73.15,73.34,72.69,72.83,98400.0
2010-07-07 11:30:00,72.83,73.1,72.49,72.67,81900.0,72.83,73.1,72.49,72.67,81900.0
2010-07-07 12:00:00,72.68,73.18,72.59,73.18,82200.0,72.68,73.18,72.59,73.18,82200.0
2010-07-07 12:30:00,73.19,73.62,73.04,73.54,100000.0,73.19,73.62,73.04,73.54,100000.0
2010-07-07 13:00:00,73.55,74.4,73.55,74.26,117200.0,73.55,74.4,73.55,74.26,117200.0
2010-07-07 13:30:00,74.23,74.3,73.88,73.94,93700.0,74.23,74.3,73.88,73.94,93700.0
2010-07-07 14:00:00,73.97,74.17,73.95,74.0,125400.0,73.97,74.17,73.95,74.0,125400.0
2010-07-07 14:30:00,74.0,74.13,73.94,74.0,152500.0,74.0,74.13,73.94,74.0,152500.0
2010-07-07 15:00:00,74.02,74.29,73.93,74.21,193400.0,74.02,74.29,73.93,74.21,193400.0
2010-07-07 15:30:00,74.21,75.19,74.08,75.12,410300.0,74.21,75.19,74.08,75.12,410300.0
2010-07-08 09:30:00,75.61,76.16,74.46,75.09,265600.0,75.61,76.16,74.46,75.09,265600.0
2010-07-08 10:00:00,75.07,75.22,74.62,75.1,225000.0,75.07,75.22,74.62,75.1,225000.0
2010-07-08 10:30:00,75.07,75.17,74.82,75.0,128000.0,75.07,75.17,74.82,75.0,128000.0
2010-07-08 11:00:00,74.95,74.95,74.16,74.53,97700.0,74.95,74.95,74.16,74.53,97700.0
2010-07-08 11:30:00,74.46,74.76,74.34,74.69,99600.0,74.46,74.76,74.34,74.69,99600.0
2010-07-08 12:00:00,74.76,75.68,74.58,75.47,155600.0,74.76,75.68,74.58,75.47,155600.0
2010-07-08 12:30:00,75.44,75.5,74.94,75.07,85300.0,75.44,75.5,74.94,75.07,85300.0
2010-07-08 13:00:00,75.05,75.34,74.92,75.05,62600.0,75.05,75.34,74.92,75.05,62600.0
2010-07-08 13:30:00,75.0,75.27,74.7,74.79,67900.0,75.0,75.27,74.7,74.79,67900.0
2010-07-08 14:00:00,74.8,74.93,74.24,74.56,66500.0,74.8,74.93,74.24,74.56,66500.0
2010-07-08 14:30:00,74.55,74.89,74.4,74.88,72400.0,74.55,74.89,74.4,74.88,72400.0
2010-07-08 15:00:00,74.85,75.1,74.5,75.1,139400.0,74.85,75.1,74.5,75.1,139400.0
2010-07-08 15:30:00,75.1,75.56,75.01,75.53,251900.0,75.1,75.56,75.01,75.53,251900.0
2010-07-09 09:30:00,75.18,75.9,75.09,75.46,58900.0,75.18,75.9,75.09,75.46,58900.0
2010-07-09 10:00:00,75.44,75.66,75.05,75.05,62700.0,75.44,75.66,75.05,75.05,62700.0
2010-07-09 10:30:00,75.04,75.22,74.84,74.92,104000.0,75.04,75.22,74.84,74.92,104000.0
2010-07-09 11:00:00,74.92,75.07,74.4,74.51,100400.0,74.92,75.07,74.4,74.51,100400.0
2010-07-09 11:30:00,74.6,75.09,74.55,74.58,46800.0,74.6,75.09,74.55,74.58,46800.0
2010-07-09 12:00:00,74.62,74.92,74.58,74.91,20800.0,74.62,74.92,74.58,74.91,20800.0
2010-07-09 12:30:00,74.87,74.93,74.61,74.8,27600.0,74.87,74.93,74.61,74.8,27600.0
2010-07-09 13:00:00,74.78,75.0,74.76,74.81,18500.0,74.78,75.0,74.76,74.81,18500.0
2010-07-09 13:30:00,74.8,75.07,74.72,75.0,40800.0,74.8,75.07,74.72,75.0,40800.0
2010-07-09 14:00:00,75.0,75.03,74.76,74.91,26800.0,75.0,75.03,74.76,74.91,26800.0
2010-07-09 14:30:00,74.92,75.17,74.88,75.17,32600.0,74.92,75.17,74.88,75.17,32600.0
2010-07-09 15:00:00,75.17,75.24,74.9,74.98,54000.0,75.17,75.24,74.9,74.98,54000.0
2010-07-09 15:30:00,75.0,75.32,74.94,75.23,179900.0,75.0,75.32,74.94,75.23,179900.0
2010-07-12 09:30:00,75.13,77.72,74.96,77.62,262300.0,75.13,77.72,74.96,77.62,262300.0
2010-07-12 10:00:00,77.63,77.96,76.54,76.78,228400.0,77.63,77.96,76.54,76.78,228400.0
2010-07-12 10:30:00,76.75,77.0,76.4,76.69,90400.0,76.75,77.0,76.4,76.69,90400.0
2010-07-12 11:00:00,76.63,76.65,75.55,75.95,130000.0,76.63,76.65,75.55,75.95,130000.0
2010-07-12 11:30:00,75.92,76.04,75.48,75.51,76700.0,75.92,76.04,75.48,75.51,76700.0
2010-07-12 12:00:00,75.51,76.25,75.51,76.02,67000.0,75.51,76.25,75.51,76.02,67000.0
2010-07-12 12:30:00,75.99,76.47,75.87,76.17,62600.0,75.99,76.47,75.87,76.17,62600.0
2010-07-12 13:00:00,76.13,76.78,76.12,76.76,59500.0,76.13,76.78,76.12,76.76,59500.0
2010-07-12 13:30:00,76.78,77.09,76.74,76.78,59800.0,76.78,77.09,76.74,76.78,59800.0
2010-07-12 14:00:00,76.77,76.8,76.21,76.49,55800.0,76.77,76.8,76.21,76.49,55800.0
2010-07-12 14:30:00,76.53,76.93,76.28,76.37,43800.0,76.53,76.93,76.28,76.37,43800.0
2010-07-12 15:00:00,76.44,76.74,76.18,76.74,44100.0,76.44,76.74,76.18,76.74,44100.0
2010-07-12 15:30:00,76.73,76.92,76.5,76.68,108700.0,76.73,76.92,76.5,76.68,108700.0
2010-07-13 09:30:00,77.5,77.65,74.93,75.68,313600.0,77.5,77.65,74.93,75.68,313600.0
2010-07-13 10:00:00,75.7,76.6,75.66,76.0,161300.0,75.7,76.6,75.66,76.0,161300.0
2010-07-13 10:30:00,76.04,76.4,75.84,75.93,94800.0,76.04,76.4,75.84,75.93,94800.0
2010-07-13 11:00:00,75.93,76.13,75.59,75.82,168000.0,75.93,76.13,75.59,75.82,168000.0
2010-07-13 11:30:00,75.86,76.33,75.84,76.2,157500.0,75.86,76.33,75.84,76.2,157500.0
2010-07-13 12:00:00,76.2,76.33,76.04,76.31,100900.0,76.2,76.33,76.04,76.31,100900.0
2010-07-13 12:30:00,76.27,76.81,76.27,76.62,63100.0,76.27,76.81,76.27,76.62,63100.0
2010-07-13 13:00:00,76.58,76.88,76.4,76.46,53900.0,76.58,76.88,76.4,76.46,53900.0
2010-07-13 13:30:00,76.58,76.76,76.46,76.7,33000.0,76.58,76.76,76.46,76.7,33000.0
2010-07-13 14:00:00,76.72,77.15,76.72,76.89,58500.0,76.72,77.15,76.72,76.89,58500.0
2010-07-13 14:30:00,76.87,77.6,76.87,77.59,134800.0,76.87,77.6,76.87,77.59,134800.0
2010-07-13 15:00:00,77.62,77.7,77.14,77.22,111200.0,77.62,77.7,77.14,77.22,111200.0
2010-07-13 15:30:00,77.23,77.26,76.77,76.79,228300.0,77.23,77.26,76.77,76.79,228300.0
2010-07-14 09:30:00,77.07,77.75,77.04,77.47,67600.0,77.07,77.75,77.04,77.47,67600.0
2010-07-14 10:00:00,77.45,78.54,77.23,78.19,198800.0,77.45,78.54,77.23,78.19,198800.0
2010-07-14 10:30:00,78.21,78.46,77.8,78.07,75100.0,78.21,78.46,77.8,78.07,75100.0
2010-07-14 11:00:00,78.11,78.43,78.06,78.33,84400.0,78.11,78.43,78.06,78.33,84400.0
2010-07-14 11:30:00,78.33,79.08,78.29,79.01,114300.0,78.33,79.08,78.29,79.01,114300.0
2010-07-14 12:00:00,79.01,79.21,78.73,78.8,85400.0,79.01,79.21,78.73,78.8,85400.0
2010-07-14 12:30:00,78.79,78.91,78.53,78.54,48400.0,78.79,78.91,78.53,78.54,48400.0
2010-07-14 13:00:00,78.54,78.59,78.33,78.39,37800.0,78.54,78.59,78.33,78.39,37800.0
2010-07-14 13:30:00,78.41,78.5,78.09,78.31,77500.0,78.41,78.5,78.09,78.31,77500.0
2010-07-14 14:00:00,78.31,78.34,77.46,77.61,75900.0,78.31,78.34,77.46,77.61,75900.0
2010-07-14 14:30:00,77.62,78.04,77.59,77.89,67500.0,77.62,78.04,77.59,77.89,67500.0
2010-07-14 15:00:00,77.9,78.17,77.68,78.0,85000.0,77.9,78.17,77.68,78.0,85000.0
2010-07-14 15:30:00,78.01,78.09,77.5,77.85,200600.0,78.01,78.09,77.5,77.85,200600.0
2010-07-15 09:30:00,78.24,78.42,77.56,78.31,99600.0,78.24,78.42,77.56,78.31,99600.0
2010-07-15 10:00:00,78.14,78.2,76.91,77.42,117000.0,78.14,78.2,76.91,77.42,117000.0
2010-07-15 10:30:00,77.42,78.0,77.16,77.96,50900.0,77.42,78.0,77.16,77.96,50900.0
2010-07-15 11:00:00,77.97,78.1,77.57,77.71,79700.0,77.97,78.1,77.57,77.71,79700.0
2010-07-15 11:30:00,77.7,77.8,77.37,77.55,60400.0,77.7,77.8,77.37,77.55,60400.0
2010-07-15 12:00:00,77.5,77.89,77.37,77.63,32300.0,77.5,77.89,77.37,77.63,32300.0
2010-07-15 12:30:00,77.57,78.1,77.52,78.01,40300.0,77.57,78.1,77.52,78.01,40300.0
2010-07-15 13:00:00,77.99,78.74,77.98,78.45,48700.0,77.99,78.74,77.98,78.45,48700.0
2010-07-15 13:30:00,78.48,78.79,78.25,78.66,40100.0,78.48,78.79,78.25,78.66,40100.0
2010-07-15 14:00:00,78.63,78.82,78.41,78.62,23400.0,78.63,78.82,78.41,78.62,23400.0
2010-07-15 14:30:00,78.72,78.77,78.3,78.37,27700.0,78.72,78.77,78.3,78.37,27700.0
2010-07-15 15:00:00,78.39,78.63,78.0,78.43,73300.0,78.39,78.63,78.0,78.43,73300.0
2010-07-15 15:30:00,78.53,79.0,78.34,78.71,152200.0,78.53,79.0,78.34,78.71,152200.0
2010-07-16 09:30:00,77.94,78.52,76.96,77.29,152200.0,77.94,78.52,76.96,77.29,152200.0
2010-07-16 10:00:00,77.29,77.57,76.9,77.4,105600.0,77.29,77.57,76.9,77.4,105600.0
2010-07-16 10:30:00,77.37,77.53,77.0,77.39,77200.0,77.37,77.53,77.0,77.39,77200.0
2010-07-16 11:00:00,77.45,77.5,76.92,77.22,88100.0,77.45,77.5,76.92,77.22,88100.0
2010-07-16 11:30:00,77.21,77.21,76.75,76.83,94900.0,77.21,77.21,76.75,76.83,94900.0
2010-07-16 12:00:00,76.82,77.37,76.61,77.2,106200.0,76.82,77.37,76.61,77.2,106200.0
2010-07-16 12:30:00,77.17,77.58,77.11,77.21,71800.0,77.17,77.58,77.11,77.21,71800.0
2010-07-16 13:00:00,77.22,77.62,77.0,77.03,58600.0,77.22,77.62,77.0,77.03,58600.0
2010-07-16 13:30:00,77.07,77.63,76.98,77.09,51500.0,77.07,77.63,76.98,77.09,51500.0
2010-07-16 14:00:00,77.07,77.34,76.95,77.16,49700.0,77.07,77.34,76.95,77.16,49700.0
2010-07-16 14:30:00,77.17,77.28,76.99,77.0,32700.0,77.17,77.28,76.99,77.0,32700.0
2010-07-16 15:00:00,77.08,77.19,76.35,76.68,114600.0,77.08,77.19,76.35,76.68,114600.0
2010-07-16 15:30:00,76.7,77.0,76.29,76.34,173500.0,76.7,77.0,76.29,76.34,173500.0
2010-07-19 09:30:00,75.24,77.03,75.02,76.49,202500.0,75.24,77.03,75.02,76.49,202500.0
2010-07-19 10:00:00,76.43,76.43,75.2,75.33,153800.0,76.43,76.43,75.2,75.33,153800.0
2010-07-19 10:30:00,75.34,75.81,75.06,75.42,134100.0,75.34,75.81,75.06,75.42,134100.0
2010-07-19 11:00:00,75.44,76.3,75.32,76.18,110400.0,75.44,76.3,75.32,76.18,110400.0
2010-07-19 11:30:00,76.16,76.16,75.64,75.87,102600.0,76.16,76.16,75.64,75.87,102600.0
2010-07-19 12:00:00,75.87,75.9,75.36,75.72,207600.0,75.87,75.9,75.36,75.72,207600.0
2010-07-19 12:30:00,75.75,76.08,75.75,75.99,133700.0,75.75,76.08,75.75,75.99,133700.0
2010-07-19 13:00:00,76.0,76.08,75.7,75.76,37100.0,76.0,76.08,75.7,75.76,37100.0
2010-07-19 13:30:00,75.78,76.04,75.75,75.75,53700.0,75.78,76.04,75.75,75.75,53700.0
2010-07-19 14:00:00,75.75,76.03,75.75,75.85,60100.0,75.75,76.03,75.75,75.85,60100.0
2010-07-19 14:30:00,75.85,76.01,75.82,75.85,140100.0,75.85,76.01,75.82,75.85,140100.0
2010-07-19 15:00:00,75.86,76.14,75.68,75.75,190800.0,75.86,76.14,75.68,75.75,190800.0
2010-07-19 15:30:00,75.74,76.26,75.69,76.25,261100.0,75.74,76.26,75.69,76.25,261100.0
2010-07-20 09:30:00,75.0,75.16,74.26,74.48,153600.0,75.0,75.16,74.26,74.48,153600.0
2010-07-20 10:00:00,74.51,74.71,73.76,74.18,197000.0,74.51,74.71,73.76,74.18,197000.0
2010-07-20 10:30:00,74.19,75.07,74.08,74.95,69700.0,74.19,75.07,74.08,74.95,69700.0
2010-07-20 11:00:00,74.93,75.48,74.9,75.38,85400.0,74.93,75.48,74.9,75.38,85400.0
2010-07-20 11:30:00,75.39,75.47,75.07,75.16,91300.0,75.39,75.47,75.07,75.16,91300.0
2010-07-20 12:00:00,75.11,75.31,74.83,74.94,69400.0,75.11,75.31,74.83,74.94,69400.0
2010-07-20 12:30:00,74.98,75.28,74.86,75.28,25100.0,74.98,75.28,74.86,75.28,25100.0
2010-07-20 13:00:00,75.25,75.3,74.9,75.17,49700.0,75.25,75.3,74.9,75.17,49700.0
2010-07-20 13:30:00,75.22,76.04,75.13,76.03,99300.0,75.22,76.04,75.13,76.03,99300.0
2010-07-20 14:00:00,76.03,76.04,75.5,75.6,84800.0,76.03,76.04,75.5,75.6,84800.0
2010-07-20 14:30:00,75.57,75.9,75.5,75.72,66000.0,75.57,75.9,75.5,75.72,66000.0
2010-07-20 15:00:00,75.71,76.47,75.71,76.36,83900.0,75.71,76.47,75.71,76.36,83900.0
2010-07-20 15:30:00,76.36,77.0,76.33,76.73,133800.0,76.36,77.0,76.33,76.73,133800.0
2010-07-21 09:30:00,77.15,77.74,75.61,75.99,152100.0,77.15,77.74,75.61,75.99,152100.0
2010-07-21 10:00:00,75.95,76.07,75.53,75.93,100400.0,75.95,76.07,75.53,75.93,100400.0
2010-07-21 10:30:00,75.89,76.37,75.57,75.91,236800.0,75.89,76.37,75.57,75.91,236800.0
2010-07-21 11:00:00,75.94,76.06,75.34,75.34,155600.0,75.94,76.06,75.34,75.34,155600.0
2010-07-21 11:30:00,75.34,76.1,75.05,76.08,175500.0,75.34,76.1,75.05,76.08,175500.0
2010-07-21 12:00:00,76.08,76.38,75.73,76.04,100600.0,76.08,76.38,75.73,76.04,100600.0
2010-07-21 12:30:00,76.06,76.16,75.15,75.2,130600.0,76.06,76.16,75.15,75.2,130600.0
2010-07-21 13:00:00,75.26,75.8,75.15,75.38,156400.0,75.26,75.8,75.15,75.38,156400.0
2010-07-21 13:30:00,75.38,75.88,75.38,75.68,140500.0,75.38,75.88,75.38,75.68,140500.0
2010-07-21 14:00:00,75.68,75.73,73.93,74.13,367100.0,75.68,75.73,73.93,74.13,367100.0
2010-07-21 14:30:00,74.09,74.11,72.48,72.77,376900.0,74.09,74.11,72.48,72.77,376900.0
2010-07-21 15:00:00,72.76,74.24,72.76,73.68,336700.0,72.76,74.24,72.76,73.68,336700.0
2010-07-21 15:30:00,73.69,74.04,72.99,73.11,393200.0,73.69,74.04,72.99,73.11,393200.0
2010-07-22 09:30:00,80.1,82.99,79.4,80.83,1522600.0,80.1,82.99,79.4,80.83,1522600.0
2010-07-22 10:00:00,80.85,83.08,80.77,81.72,846800.0,80.85,83.08,80.77,81.72,846800.0
2010-07-22 10:30:00,81.79,82.82,81.68,82.18,348400.0,81.79,82.82,81.68,82.18,348400.0
2010-07-22 11:00:00,82.17,83.3,82.06,83.11,290800.0,82.17,83.3,82.06,83.11,290800.0
2010-07-22 11:30:00,83.2,83.24,82.4,82.67,243300.0,83.2,83.24,82.4,82.67,243300.0
2010-07-22 12:00:00,82.69,82.74,82.24,82.38,116900.0,82.69,82.74,82.24,82.38,116900.0
2010-07-22 12:30:00,82.34,82.59,81.61,82.54,258500.0,82.34,82.59,81.61,82.54,258500.0
2010-07-22 13:00:00,82.52,83.12,82.48,82.89,129500.0,82.52,83.12,82.48,82.89,129500.0
2010-07-22 13:30:00,82.9,83.09,82.54,82.78,102700.0,82.9,83.09,82.54,82.78,102700.0
2010-07-22 14:00:00,82.75,83.3,82.71,82.88,168400.0,82.75,83.3,82.71,82.88,168400.0
2010-07-22 14:30:00,82.88,82.95,82.24,82.46,215700.0,82.88,82.95,82.24,82.46,215700.0
2010-07-22 15:00:00,82.46,83.03,82.31,82.91,190300.0,82.46,83.03,82.31,82.91,190300.0
2010-07-22 15:30:00,82.92,83.85,82.4,83.41,905700.0,82.92,83.85,82.4,83.41,905700.0
2010-07-23 09:30:00,83.2,85.91,82.74,85.0,697500.0,83.2,85.91,82.74,85.0,697500.0
2010-07-23 10:00:00,85.0,85.65,84.59,85.4,220900.0,85.0,85.65,84.59,85.4,220900.0
2010-07-23 10:30:00,85.37,85.95,85.21,85.72,201700.0,85.37,85.95,85.21,85.72,201700.0
2010-07-23 11:00:00,85.74,85.93,84.4,84.69,198100.0,85.74,85.93,84.4,84.69,198100.0
2010-07-23 11:30:00,84.68,85.29,84.63,85.05,112300.0,84.68,85.29,84.63,85.05,112300.0
2010-07-23 12:00:00,85.03,85.22,84.39,84.95,93500.0,85.03,85.22,84.39,84.95,93500.0
2010-07-23 12:30:00,84.97,85.21,84.56,85.17,74900.0,84.97,85.21,84.56,85.17,74900.0
2010-07-23 13:00:00,85.14,86.33,84.7,86.3,167500.0,85.14,86.33,84.7,86.3,167500.0
2010-07-23 13:30:00,86.34,86.66,86.07,86.21,170900.0,86.34,86.66,86.07,86.21,170900.0
2010-07-23 14:00:00,86.2,87.35,86.0,86.85,226400.0,86.2,87.35,86.0,86.85,226400.0
2010-07-23 14:30:00,86.83,87.19,86.61,86.97,149000.0,86.83,87.19,86.61,86.97,149000.0
2010-07-23 15:00:00,86.96,87.01,86.63,86.74,177100.0,86.96,87.01,86.63,86.74,177100.0
2010-07-23 15:30:00,86.73,87.33,86.24,87.31,406000.0,86.73,87.33,86.24,87.31,406000.0
2010-07-26 09:30:00,87.16,87.32,86.13,86.43,236200.0,87.16,87.32,86.13,86.43,236200.0
2010-07-26 10:00:00,86.44,86.89,86.02,86.02,136300.0,86.44,86.89,86.02,86.02,136300.0
2010-07-26 10:30:00,86.08,86.58,85.81,86.5,111900.0,86.08,86.58,85.81,86.5,111900.0
2010-07-26 11:00:00,86.48,86.97,86.43,86.85,119900.0,86.48,86.97,86.43,86.85,119900.0
2010-07-26 11:30:00,86.77,87.32,86.72,87.2,157100.0,86.77,87.32,86.72,87.2,157100.0
2010-07-26 12:00:00,87.25,87.45,86.6,86.79,164000.0,87.25,87.45,86.6,86.79,164000.0
2010-07-26 12:30:00,86.72,86.76,86.21,86.46,97400.0,86.72,86.76,86.21,86.46,97400.0
2010-07-26 13:00:00,86.5,86.65,86.36,86.65,104900.0,86.5,86.65,86.36,86.65,104900.0
2010-07-26 13:30:00,86.64,87.15,86.51,87.11,85500.0,86.64,87.15,86.51,87.11,85500.0
2010-07-26 14:00:00,87.14,87.69,87.03,87.15,134700.0,87.14,87.69,87.03,87.15,134700.0
2010-07-26 14:30:00,87.16,87.22,86.75,86.92,112300.0,87.16,87.22,86.75,86.92,112300.0
2010-07-26 15:00:00,86.95,87.42,86.92,87.2,94800.0,86.95,87.42,86.92,87.2,94800.0
2010-07-26 15:30:00,87.24,87.49,87.13,87.48,156600.0,87.24,87.49,87.13,87.48,156600.0
2010-07-27 09:30:00,87.88,87.97,86.5,86.8,197800.0,87.88,87.97,86.5,86.8,197800.0
2010-07-27 10:00:00,86.71,87.16,86.14,86.98,117300.0,86.71,87.16,86.14,86.98,117300.0
2010-07-27 10:30:00,86.98,87.08,86.3,86.37,53500.0,86.98,87.08,86.3,86.37,53500.0
2010-07-27 11:00:00,86.38,86.38,85.82,86.11,82600.0,86.38,86.38,85.82,86.11,82600.0
2010-07-27 11:30:00,86.07,86.15,85.8,86.04,81500.0,86.07,86.15,85.8,86.04,81500.0
2010-07-27 12:00:00,86.01,86.08,85.78,85.87,60300.0,86.01,86.08,85.78,85.87,60300.0
2010-07-27 12:30:00,85.86,85.89,85.2,85.29,111200.0,85.86,85.89,85.2,85.29,111200.0
2010-07-27 13:00:00,85.31,85.54,85.16,85.4,123000.0,85.31,85.54,85.16,85.4,123000.0
2010-07-27 13:30:00,85.35,85.76,85.33,85.6,105400.0,85.35,85.76,85.33,85.6,105400.0
2010-07-27 14:00:00,85.61,86.03,85.54,86.0,93900.0,85.61,86.03,85.54,86.0,93900.0
2010-07-27 14:30:00,86.03,86.13,85.44,85.79,109500.0,86.03,86.13,85.44,85.79,109500.0
2010-07-27 15:00:00,85.79,85.93,85.52,85.8,117600.0,85.79,85.93,85.52,85.8,117600.0
2010-07-27 15:30:00,85.8,86.17,85.56,86.09,195700.0,85.8,86.17,85.56,86.09,195700.0
2010-07-28 09:30:00,85.76,87.21,85.42,87.05,113100.0,85.76,87.21,85.42,87.05,113100.0
2010-07-28 10:00:00,87.1,87.1,86.03,86.37,107500.0,87.1,87.1,86.03,86.37,107500.0
2010-07-28 10:30:00,86.43,86.46,85.72,85.81,102400.0,86.43,86.46,85.72,85.81,102400.0
2010-07-28 11:00:00,85.8,85.85,85.36,85.58,49800.0,85.8,85.85,85.36,85.58,49800.0
2010-07-28 11:30:00,85.61,85.86,85.24,85.38,66600.0,85.61,85.86,85.24,85.38,66600.0
2010-07-28 12:00:00,85.36,85.69,85.28,85.43,38400.0,85.36,85.69,85.28,85.43,38400.0
2010-07-28 12:30:00,85.36,85.61,85.2,85.55,27600.0,85.36,85.61,85.2,85.55,27600.0
2010-07-28 13:00:00,85.6,85.66,84.97,85.11,54800.0,85.6,85.66,84.97,85.11,54800.0
2010-07-28 13:30:00,85.07,85.3,84.88,85.16,32900.0,85.07,85.3,84.88,85.16,32900.0
2010-07-28 14:00:00,85.08,85.32,85.01,85.04,59700.0,85.08,85.32,85.01,85.04,59700.0
2010-07-28 14:30:00,85.04,85.21,84.93,84.99,42300.0,85.04,85.21,84.93,84.99,42300.0
2010-07-28 15:00:00,84.96,85.09,84.6,85.08,68300.0,84.96,85.09,84.6,85.08,68300.0
2010-07-28 15:30:00,85.05,85.82,85.04,85.74,181000.0,85.05,85.82,85.04,85.74,181000.0
2010-07-29 09:30:00,86.87,87.7,86.18,86.31,128800.0,86.87,87.7,86.18,86.31,128800.0
2010-07-29 10:00:00,86.31,86.31,85.21,85.3,170800.0,86.31,86.31,85.21,85.3,170800.0
2010-07-29 10:30:00,85.3,85.94,84.89,85.82,97100.0,85.3,85.94,84.89,85.82,97100.0
2010-07-29 11:00:00,85.75,85.75,84.52,84.65,85300.0,85.75,85.75,84.52,84.65,85300.0
2010-07-29 11:30:00,84.59,85.07,84.38,84.85,71900.0,84.59,85.07,84.38,84.85,71900.0
2010-07-29 12:00:00,84.83,84.86,84.4,84.77,70100.0,84.83,84.86,84.4,84.77,70100.0
2010-07-29 12:30:00,84.72,84.8,84.35,84.76,71200.0,84.72,84.8,84.35,84.76,71200.0
2010-07-29 13:00:00,84.78,85.46,84.73,85.36,42500.0,84.78,85.46,84.73,85.36,42500.0
2010-07-29 13:30:00,85.45,86.08,85.38,85.8,42700.0,85.45,86.08,85.38,85.8,42700.0
2010-07-29 14:00:00,85.83,86.32,85.6,86.31,52800.0,85.83,86.32,85.6,86.31,52800.0
2010-07-29 14:30:00,86.31,87.24,86.2,86.78,141400.0,86.31,87.24,86.2,86.78,141400.0
2010-07-29 15:00:00,86.77,87.4,86.4,87.18,115000.0,86.77,87.4,86.4,87.18,115000.0
2010-07-29 15:30:00,87.22,87.22,86.48,86.58,157200.0,87.22,87.22,86.48,86.58,157200.0
2010-07-30 09:30:00,84.92,86.3,84.51,85.75,245400.0,84.92,86.3,84.51,85.75,245400.0
2010-07-30 10:00:00,85.73,86.95,85.58,85.89,173500.0,85.73,86.95,85.58,85.89,173500.0
2010-07-30 10:30:00,85.89,86.95,85.84,86.58,85700.0,85.89,86.95,85.84,86.58,85700.0
2010-07-30 11:00:00,86.5,88.24,86.41,87.97,280900.0,86.5,88.24,86.41,87.97,280900.0
2010-07-30 11:30:00,87.96,88.34,87.69,87.9,213000.0,87.96,88.34,87.69,87.9,213000.0
2010-07-30 12:00:00,87.9,88.16,87.42,87.62,89000.0,87.9,88.16,87.42,87.62,89000.0
2010-07-30 12:30:00,87.61,88.21,87.5,88.17,73100.0,87.61,88.21,87.5,88.17,73100.0
2010-07-30 13:00:00,88.17,88.27,86.81,87.24,183800.0,88.17,88.27,86.81,87.24,183800.0
2010-07-30 13:30:00,87.27,87.6,86.54,86.63,159200.0,87.27,87.6,86.54,86.63,159200.0
2010-07-30 14:00:00,86.66,87.47,86.65,87.3,91300.0,86.66,87.47,86.65,87.3,91300.0
2010-07-30 14:30:00,87.33,87.48,87.01,87.14,90600.0,87.33,87.48,87.01,87.14,90600.0
2010-07-30 15:00:00,87.16,87.94,87.04,87.66,135100.0,87.16,87.94,87.04,87.66,135100.0
2010-07-30 15:30:00,87.69,88.15,87.46,87.83,298400.0,87.69,88.15,87.46,87.83,298400.0
2010-08-02 09:30:00,87.96,88.89,87.01,87.08,342700.0,87.96,88.89,87.01,87.08,342700.0
2010-08-02 10:00:00,87.14,88.17,87.11,87.43,124300.0,87.14,88.17,87.11,87.43,124300.0
2010-08-02 10:30:00,87.44,87.67,87.15,87.6,67900.0,87.44,87.67,87.15,87.6,67900.0
2010-08-02 11:00:00,87.61,88.64,87.38,88.24,110100.0,87.61,88.64,87.38,88.24,110100.0
2010-08-02 11:30:00,88.28,90.25,88.12,89.58,450400.0,88.28,90.25,88.12,89.58,450400.0
2010-08-02 12:00:00,89.56,89.91,89.45,89.52,177200.0,89.56,89.91,89.45,89.52,177200.0
2010-08-02 12:30:00,89.53,89.6,88.95,88.98,127900.0,89.53,89.6,88.95,88.98,127900.0
2010-08-02 13:00:00,88.98,89.65,88.98,89.61,62800.0,88.98,89.65,88.98,89.61,62800.0
2010-08-02 13:30:00,89.6,89.6,89.08,89.17,74600.0,89.6,89.6,89.08,89.17,74600.0
2010-08-02 14:00:00,89.18,89.4,88.95,89.14,79700.0,89.18,89.4,88.95,89.14,79700.0
2010-08-02 14:30:00,89.17,89.5,88.71,88.94,143200.0,89.17,89.5,88.71,88.94,143200.0
2010-08-02 15:00:00,88.98,89.08,88.78,88.85,104200.0,88.98,89.08,88.78,88.85,104200.0
2010-08-02 15:30:00,88.83,89.0,88.37,88.54,251200.0,88.83,89.0,88.37,88.54,251200.0
2010-08-03 09:30:00,88.14,89.27,87.75,88.15,119100.0,88.14,89.27,87.75,88.15,119100.0
2010-08-03 10:00:00,88.09,88.09,87.51,87.68,102400.0,88.09,88.09,87.51,87.68,102400.0
2010-08-03 10:30:00,87.66,88.25,87.62,88.04,102700.0,87.66,88.25,87.62,88.04,102700.0
2010-08-03 11:00:00,88.05,88.2,87.85,87.91,91500.0,88.05,88.2,87.85,87.91,91500.0
2010-08-03 11:30:00,87.9,88.32,87.88,88.18,79000.0,87.9,88.32,87.88,88.18,79000.0
2010-08-03 12:00:00,88.1,88.16,87.84,87.96,43100.0,88.1,88.16,87.84,87.96,43100.0
2010-08-03 12:30:00,88.0,88.38,88.0,88.09,36200.0,88.0,88.38,88.0,88.09,36200.0
2010-08-03 13:00:00,88.11,88.13,87.83,88.0,72800.0,88.11,88.13,87.83,88.0,72800.0
2010-08-03 13:30:00,88.03,88.21,87.9,88.14,72200.0,88.03,88.21,87.9,88.14,72200.0
2010-08-03 14:00:00,88.2,88.85,88.1,88.78,43000.0,88.2,88.85,88.1,88.78,43000.0
2010-08-03 14:30:00,88.88,88.97,88.58,88.91,65300.0,88.88,88.97,88.58,88.91,65300.0
2010-08-03 15:00:00,88.93,88.93,88.65,88.77,67400.0,88.93,88.93,88.65,88.77,67400.0
2010-08-03 15:30:00,88.72,88.82,88.52,88.59,148800.0,88.72,88.82,88.52,88.59,148800.0
2010-08-04 09:30:00,88.48,90.0,88.48,89.21,175500.0,88.48,90.0,88.48,89.21,175500.0
2010-08-04 10:00:00,89.21,89.75,88.28,88.7,97500.0,89.21,89.75,88.28,88.7,97500.0
2010-08-04 10:30:00,88.7,88.83,87.87,88.36,89100.0,88.7,88.83,87.87,88.36,89100.0
2010-08-04 11:00:00,88.44,88.84,88.25,88.77,120300.0,88.44,88.84,88.25,88.77,120300.0
2010-08-04 11:30:00,88.72,88.75,88.21,88.29,82500.0,88.72,88.75,88.21,88.29,82500.0
2010-08-04 12:00:00,88.27,88.94,88.15,88.61,100500.0,88.27,88.94,88.15,88.61,100500.0
2010-08-04 12:30:00,88.64,89.0,88.51,88.78,49400.0,88.64,89.0,88.51,88.78,49400.0
2010-08-04 13:00:00,88.8,89.07,88.44,88.58,84100.0,88.8,89.07,88.44,88.58,84100.0
2010-08-04 13:30:00,88.61,88.63,88.21,88.42,44600.0,88.61,88.63,88.21,88.42,44600.0
2010-08-04 14:00:00,88.36,89.04,88.34,89.01,46200.0,88.36,89.04,88.34,89.01,46200.0
2010-08-04 14:30:00,89.0,89.25,88.99,89.11,45800.0,89.0,89.25,88.99,89.11,45800.0
2010-08-04 15:00:00,89.11,89.72,89.02,89.71,100500.0,89.11,89.72,89.02,89.71,100500.0
2010-08-04 15:30:00,89.68,89.93,89.59,89.73,143200.0,89.68,89.93,89.59,89.73,143200.0
2010-08-05 09:30:00,89.51,90.83,89.4,90.31,218400.0,89.51,90.83,89.4,90.31,218400.0
2010-08-05 10:00:00,90.31,90.52,89.6,89.65,94300.0,90.31,90.52,89.6,89.65,94300.0
2010-08-05 10:30:00,89.72,89.96,88.73,88.93,103800.0,89.72,89.96,88.73,88.93,103800.0
2010-08-05 11:00:00,88.95,89.23,88.7,89.07,58000.0,88.95,89.23,88.7,89.07,58000.0
2010-08-05 11:30:00,89.04,89.28,88.78,89.02,73000.0,89.04,89.28,88.78,89.02,73000.0
2010-08-05 12:00:00,89.05,89.2,88.93,88.96,48600.0,89.05,89.2,88.93,88.96,48600.0
2010-08-05 12:30:00,88.96,88.99,88.37,88.6,77200.0,88.96,88.99,88.37,88.6,77200.0
2010-08-05 13:00:00,88.6,88.76,88.47,88.64,63800.0,88.6,88.76,88.47,88.64,63800.0
2010-08-05 13:30:00,88.64,88.67,88.43,88.53,66100.0,88.64,88.67,88.43,88.53,66100.0
2010-08-05 14:00:00,88.53,88.87,88.42,88.77,97400.0,88.53,88.87,88.42,88.77,97400.0
2010-08-05 14:30:00,88.76,88.89,88.67,88.89,43200.0,88.76,88.89,88.67,88.89,43200.0
2010-08-05 15:00:00,88.83,89.29,88.83,89.1,53500.0,88.83,89.29,88.83,89.1,53500.0
2010-08-05 15:30:00,89.11,89.23,88.88,88.98,93400.0,89.11,89.23,88.88,88.98,93400.0
2010-08-06 09:30:00,87.49,89.5,87.11,89.21,141300.0,87.49,89.5,87.11,89.21,141300.0
2010-08-06 10:00:00,89.28,89.35,88.5,88.65,146500.0,89.28,89.35,88.5,88.65,146500.0
2010-08-06 10:30:00,88.59,88.72,86.85,87.0,144500.0,88.59,88.72,86.85,87.0,144500.0
2010-08-06 11:00:00,86.99,87.85,86.72,87.8,121000.0,86.99,87.85,86.72,87.8,121000.0
2010-08-06 11:30:00,87.79,88.28,87.67,88.01,49900.0,87.79,88.28,87.67,88.01,49900.0
2010-08-06 12:00:00,88.02,88.12,87.61,87.82,90100.0,88.02,88.12,87.61,87.82,90100.0
2010-08-06 12:30:00,87.74,88.06,87.5,87.57,42300.0,87.74,88.06,87.5,87.57,42300.0
2010-08-06 13:00:00,87.57,87.78,87.23,87.5,48200.0,87.57,87.78,87.23,87.5,48200.0
2010-08-06 13:30:00,87.47,87.59,87.36,87.37,35300.0,87.47,87.59,87.36,87.37,35300.0
2010-08-06 14:00:00,87.4,87.51,87.11,87.2,54400.0,87.4,87.51,87.11,87.2,54400.0
2010-08-06 14:30:00,87.23,88.02,87.2,87.72,112900.0,87.23,88.02,87.2,87.72,112900.0
2010-08-06 15:00:00,87.81,88.35,87.69,88.26,96300.0,87.81,88.35,87.69,88.26,96300.0
2010-08-06 15:30:00,88.23,88.61,88.05,88.45,143300.0,88.23,88.61,88.05,88.45,143300.0
2010-08-09 09:30:00,89.4,89.68,88.75,89.42,106800.0,89.4,89.68,88.75,89.42,106800.0
2010-08-09 10:00:00,89.41,90.51,89.39,90.07,179200.0,89.41,90.51,89.39,90.07,179200.0
2010-08-09 10:30:00,90.14,91.22,90.07,91.17,155700.0,90.14,91.22,90.07,91.17,155700.0
2010-08-09 11:00:00,91.13,91.49,90.94,91.43,144900.0,91.13,91.49,90.94,91.43,144900.0
2010-08-09 11:30:00,91.44,91.5,91.12,91.16,92000.0,91.44,91.5,91.12,91.16,92000.0
2010-08-09 12:00:00,91.19,91.32,90.97,91.0,101800.0,91.19,91.32,90.97,91.0,101800.0
2010-08-09 12:30:00,90.99,91.0,90.42,90.5,132600.0,90.99,91.0,90.42,90.5,132600.0
2010-08-09 13:00:00,90.48,90.98,90.39,90.91,82300.0,90.48,90.98,90.39,90.91,82300.0
2010-08-09 13:30:00,90.9,91.15,90.85,91.0,54300.0,90.9,91.15,90.85,91.0,54300.0
2010-08-09 14:00:00,91.0,91.29,90.98,91.2,98300.0,91.0,91.29,90.98,91.2,98300.0
2010-08-09 14:30:00,91.24,91.66,91.05,91.63,112000.0,91.24,91.66,91.05,91.63,112000.0
2010-08-09 15:00:00,91.58,91.88,91.47,91.76,124900.0,91.58,91.88,91.47,91.76,124900.0
2010-08-09 15:30:00,91.76,91.97,91.29,91.33,308800.0,91.76,91.97,91.29,91.33,308800.0
2010-08-10 09:30:00,90.84,90.94,89.99,90.3,154800.0,90.84,90.94,89.99,90.3,154800.0
2010-08-10 10:00:00,90.2,90.75,90.14,90.68,59000.0,90.2,90.75,90.14,90.68,59000.0
2010-08-10 10:30:00,90.61,90.69,90.42,90.54,68900.0,90.61,90.69,90.42,90.54,68900.0
2010-08-10 11:00:00,90.55,91.33,90.55,90.92,91000.0,90.55,91.33,90.55,90.92,91000.0
2010-08-10 11:30:00,90.96,91.2,90.82,91.14,46800.0,90.96,91.2,90.82,91.14,46800.0
2010-08-10 12:00:00,91.14,91.25,91.08,91.14,26100.0,91.14,91.25,91.08,91.14,26100.0
2010-08-10 12:30:00,91.14,91.24,91.06,91.1,42200.0,91.14,91.24,91.06,91.1,42200.0
2010-08-10 13:00:00,91.14,91.21,90.49,90.49,42400.0,91.14,91.21,90.49,90.49,42400.0
2010-08-10 13:30:00,90.5,90.95,90.44,90.88,30500.0,90.5,90.95,90.44,90.88,30500.0
2010-08-10 14:00:00,90.88,91.59,90.5,91.16,79500.0,90.88,91.59,90.5,91.16,79500.0
2010-08-10 14:30:00,91.16,92.39,91.16,92.29,178600.0,91.16,92.39,91.16,92.29,178600.0
2010-08-10 15:00:00,92.28,92.7,91.85,92.27,150700.0,92.28,92.7,91.85,92.27,150700.0
2010-08-10 15:30:00,92.3,92.59,91.97,92.23,171400.0,92.3,92.59,91.97,92.23,171400.0
2010-08-11 09:30:00,89.58,89.84,87.51,88.92,360500.0,89.58,89.84,87.51,88.92,360500.0
2010-08-11 10:00:00,88.78,89.94,88.66,89.62,178200.0,88.78,89.94,88.66,89.62,178200.0
2010-08-11 10:30:00,89.57,89.57,88.15,88.15,247500.0,89.57,89.57,88.15,88.15,247500.0
2010-08-11 11:00:00,88.15,88.32,86.8,87.37,220700.0,88.15,88.32,86.8,87.37,220700.0
2010-08-11 11:30:00,87.48,87.72,87.22,87.26,88500.0,87.48,87.72,87.22,87.26,88500.0
2010-08-11 12:00:00,87.26,87.43,86.55,86.65,157600.0,87.26,87.43,86.55,86.65,157600.0
2010-08-11 12:30:00,86.65,86.79,86.01,86.41,149200.0,86.65,86.79,86.01,86.41,149200.0
2010-08-11 13:00:00,86.41,87.19,86.41,86.77,138000.0,86.41,87.19,86.41,86.77,138000.0
2010-08-11 13:30:00,86.75,86.85,86.45,86.63,72100.0,86.75,86.85,86.45,86.63,72100.0
2010-08-11 14:00:00,86.71,87.19,86.69,87.03,49400.0,86.71,87.19,86.69,87.03,49400.0
2010-08-11 14:30:00,87.01,87.18,86.49,86.56,69400.0,87.01,87.18,86.49,86.56,69400.0
2010-08-11 15:00:00,86.61,86.96,86.58,86.8,118200.0,86.61,86.96,86.58,86.8,118200.0
2010-08-11 15:30:00,86.79,87.28,86.63,86.82,330500.0,86.79,87.28,86.63,86.82,330500.0
2010-08-12 09:30:00,82.47,84.68,80.0,84.32,1486700.0,82.47,84.68,80.0,84.32,1486700.0
2010-08-12 10:00:00,84.29,84.3,82.6,82.71,398300.0,84.29,84.3,82.6,82.71,398300.0
2010-08-12 10:30:00,82.72,83.7,82.62,82.89,237200.0,82.72,83.7,82.62,82.89,237200.0
2010-08-12 11:00:00,82.9,83.5,82.51,83.39,144100.0,82.9,83.5,82.51,83.39,144100.0
2010-08-12 11:30:00,83.35,83.5,82.88,82.94,138100.0,83.35,83.5,82.88,82.94,138100.0
2010-08-12 12:00:00,82.92,83.28,82.67,83.26,131600.0,82.92,83.28,82.67,83.26,131600.0
2010-08-12 12:30:00,83.27,83.62,83.16,83.51,155200.0,83.27,83.62,83.16,83.51,155200.0
2010-08-12 13:00:00,83.53,83.62,82.54,82.72,183500.0,83.53,83.62,82.54,82.72,183500.0
2010-08-12 13:30:00,82.71,83.18,82.32,83.18,128900.0,82.71,83.18,82.32,83.18,128900.0
2010-08-12 14:00:00,83.15,83.4,82.78,82.83,117200.0,83.15,83.4,82.78,82.83,117200.0
2010-08-12 14:30:00,82.81,82.88,82.28,82.5,150500.0,82.81,82.88,82.28,82.5,150500.0
2010-08-12 15:00:00,82.54,82.97,82.5,82.92,169300.0,82.54,82.97,82.5,82.92,169300.0
2010-08-12 15:30:00,82.91,83.3,82.53,82.79,289100.0,82.91,83.3,82.53,82.79,289100.0
2010-08-13 09:30:00,82.83,83.78,82.27,83.45,201000.0,82.83,83.78,82.27,83.45,201000.0
2010-08-13 10:00:00,83.49,84.47,83.35,84.13,201300.0,83.49,84.47,83.35,84.13,201300.0
2010-08-13 10:30:00,84.12,84.35,83.39,84.04,117200.0,84.12,84.35,83.39,84.04,117200.0
2010-08-13 11:00:00,84.06,84.77,83.92,84.17,144400.0,84.06,84.77,83.92,84.17,144400.0
2010-08-13 11:30:00,84.23,84.36,83.9,83.98,81300.0,84.23,84.36,83.9,83.98,81300.0
2010-08-13 12:00:00,84.03,84.57,83.93,84.44,108300.0,84.03,84.57,83.93,84.44,108300.0
2010-08-13 12:30:00,84.42,84.83,84.25,84.8,44500.0,84.42,84.83,84.25,84.8,44500.0
2010-08-13 13:00:00,84.81,84.94,84.64,84.79,51500.0,84.81,84.94,84.64,84.79,51500.0
2010-08-13 13:30:00,84.79,84.96,84.53,84.75,41300.0,84.79,84.96,84.53,84.75,41300.0
2010-08-13 14:00:00,84.74,84.74,84.01,84.34,87400.0,84.74,84.74,84.01,84.34,87400.0
2010-08-13 14:30:00,84.33,84.43,84.1,84.21,39800.0,84.33,84.43,84.1,84.21,39800.0
2010-08-13 15:00:00,84.24,84.45,84.19,84.28,58500.0,84.24,84.45,84.19,84.28,58500.0
2010-08-13 15:30:00,84.29,84.44,83.74,83.81,152400.0,84.29,84.44,83.74,83.81,152400.0
2010-08-16 09:30:00,82.96,84.48,82.34,83.86,115000.0,82.96,84.48,82.34,83.86,115000.0
2010-08-16 10:00:00,83.85,84.89,83.6,84.73,95400.0,83.85,84.89,83.6,84.73,95400.0
2010-08-16 10:30:00,84.7,85.19,84.3,84.5,81500.0,84.7,85.19,84.3,84.5,81500.0
2010-08-16 11:00:00,84.51,84.62,84.11,84.17,38700.0,84.51,84.62,84.11,84.17,38700.0
2010-08-16 11:30:00,84.26,84.62,84.26,84.39,25600.0,84.26,84.62,84.26,84.39,25600.0
2010-08-16 12:00:00,84.42,84.85,84.36,84.81,21800.0,84.42,84.85,84.36,84.81,21800.0
2010-08-16 12:30:00,84.77,84.99,84.38,84.44,35200.0,84.77,84.99,84.38,84.44,35200.0
2010-08-16 13:00:00,84.42,84.57,84.22,84.22,43400.0,84.42,84.57,84.22,84.22,43400.0
2010-08-16 13:30:00,84.22,84.33,83.91,83.99,46500.0,84.22,84.33,83.91,83.99,46500.0
2010-08-16 14:00:00,84.01,84.2,83.73,84.13,49000.0,84.01,84.2,83.73,84.13,49000.0
2010-08-16 14:30:00,84.14,84.14,83.58,83.68,37400.0,84.14,84.14,83.58,83.68,37400.0
2010-08-16 15:00:00,83.63,83.85,83.13,83.69,106300.0,83.63,83.85,83.13,83.69,106300.0
2010-08-16 15:30:00,83.71,84.1,83.59,83.88,82300.0,83.71,84.1,83.59,83.88,82300.0
2010-08-17 09:30:00,85.21,87.17,84.7,86.61,298300.0,85.21,87.17,84.7,86.61,298300.0
2010-08-17 10:00:00,86.6,87.26,86.45,86.93,189600.0,86.6,87.26,86.45,86.93,189600.0
2010-08-17 10:30:00,87.05,87.71,86.8,87.68,112500.0,87.05,87.71,86.8,87.68,112500.0
2010-08-17 11:00:00,87.68,88.21,87.6,87.98,121600.0,87.68,88.21,87.6,87.98,121600.0
2010-08-17 11:30:00,87.99,88.32,87.85,88.3,111500.0,87.99,88.32,87.85,88.3,111500.0
2010-08-17 12:00:00,88.27,88.27,87.82,88.16,84500.0,88.27,88.27,87.82,88.16,84500.0
2010-08-17 12:30:00,88.15,88.5,88.04,88.4,72500.0,88.15,88.5,88.04,88.4,72500.0
2010-08-17 13:00:00,88.4,89.77,88.24,88.9,128400.0,88.4,89.77,88.24,88.9,128400.0
2010-08-17 13:30:00,88.9,88.93,88.52,88.65,50200.0,88.9,88.93,88.52,88.65,50200.0
2010-08-17 14:00:00,88.69,88.92,88.63,88.66,82700.0,88.69,88.92,88.63,88.66,82700.0
2010-08-17 14:30:00,88.71,88.82,88.55,88.58,100600.0,88.71,88.82,88.55,88.58,100600.0
2010-08-17 15:00:00,88.58,88.74,88.36,88.62,168900.0,88.58,88.74,88.36,88.62,168900.0
2010-08-17 15:30:00,88.65,88.69,87.78,87.91,300000.0,88.65,88.69,87.78,87.91,300000.0
2010-08-18 09:30:00,88.52,89.24,87.89,89.15,268800.0,88.52,89.24,87.89,89.15,268800.0
2010-08-18 10:00:00,89.21,89.22,88.14,88.27,199400.0,89.21,89.22,88.14,88.27,199400.0
2010-08-18 10:30:00,88.29,88.52,87.9,88.15,127000.0,88.29,88.52,87.9,88.15,127000.0
2010-08-18 11:00:00,88.12,88.46,88.0,88.19,61500.0,88.12,88.46,88.0,88.19,61500.0
2010-08-18 11:30:00,88.14,88.43,87.96,88.14,94500.0,88.14,88.43,87.96,88.14,94500.0
2010-08-18 12:00:00,88.15,88.51,88.15,88.34,47200.0,88.15,88.51,88.15,88.34,47200.0
2010-08-18 12:30:00,88.35,88.76,88.08,88.61,42800.0,88.35,88.76,88.08,88.61,42800.0
2010-08-18 13:00:00,88.61,89.46,88.6,89.32,124300.0,88.61,89.46,88.6,89.32,124300.0
2010-08-18 13:30:00,89.31,89.45,89.08,89.45,95500.0,89.31,89.45,89.08,89.45,95500.0
2010-08-18 14:00:00,89.5,89.52,89.16,89.37,70400.0,89.5,89.52,89.16,89.37,70400.0
2010-08-18 14:30:00,89.4,89.45,89.16,89.2,133500.0,89.4,89.45,89.16,89.2,133500.0
2010-08-18 15:00:00,89.23,89.33,88.73,89.12,187000.0,89.23,89.33,88.73,89.12,187000.0
2010-08-18 15:30:00,89.11,89.23,88.72,88.86,222300.0,89.11,89.23,88.72,88.86,222300.0
2010-08-19 09:30:00,88.46,89.6,88.12,89.13,98500.0,88.46,89.6,88.12,89.13,98500.0
2010-08-19 10:00:00,89.12,89.54,88.53,88.84,132000.0,89.12,89.54,88.53,88.84,132000.0
2010-08-19 10:30:00,88.84,89.46,88.62,89.12,106500.0,88.84,89.46,88.62,89.12,106500.0
2010-08-19 11:00:00,89.12,89.32,88.95,89.22,65600.0,89.12,89.32,88.95,89.22,65600.0
2010-08-19 11:30:00,89.22,89.22,88.3,88.83,117800.0,89.22,89.22,88.3,88.83,117800.0
2010-08-19 12:00:00,88.84,88.85,88.59,88.65,77700.0,88.84,88.85,88.59,88.65,77700.0
2010-08-19 12:30:00,88.64,88.82,88.55,88.76,44000.0,88.64,88.82,88.55,88.76,44000.0
2010-08-19 13:00:00,88.74,88.96,88.54,88.69,43400.0,88.74,88.96,88.54,88.69,43400.0
2010-08-19 13:30:00,88.68,88.75,88.44,88.6,33900.0,88.68,88.75,88.44,88.6,33900.0
2010-08-19 14:00:00,88.6,88.95,88.5,88.9,53500.0,88.6,88.95,88.5,88.9,53500.0
2010-08-19 14:30:00,88.91,89.09,88.5,88.54,125600.0,88.91,89.09,88.5,88.54,125600.0
2010-08-19 15:00:00,88.54,89.12,88.5,88.73,118400.0,88.54,89.12,88.5,88.73,118400.0
2010-08-19 15:30:00,88.72,88.88,88.63,88.64,119000.0,88.72,88.88,88.63,88.64,119000.0
2010-08-20 09:30:00,88.12,89.6,88.08,89.54,106600.0,88.12,89.6,88.08,89.54,106600.0
2010-08-20 10:00:00,89.56,89.93,89.03,89.03,94100.0,89.56,89.93,89.03,89.03,94100.0
2010-08-20 10:30:00,89.16,89.42,89.11,89.35,62300.0,89.16,89.42,89.11,89.35,62300.0
2010-08-20 11:00:00,89.27,89.35,88.91,89.21,54800.0,89.27,89.35,88.91,89.21,54800.0
2010-08-20 11:30:00,89.25,89.4,89.01,89.13,47600.0,89.25,89.4,89.01,89.13,47600.0
2010-08-20 12:00:00,89.16,89.45,89.13,89.25,77000.0,89.16,89.45,89.13,89.25,77000.0
2010-08-20 12:30:00,89.24,89.59,89.21,89.59,28100.0,89.24,89.59,89.21,89.59,28100.0
2010-08-20 13:00:00,89.58,89.76,89.25,89.6,61300.0,89.58,89.76,89.25,89.6,61300.0
2010-08-20 13:30:00,89.6,90.36,89.29,90.13,176400.0,89.6,90.36,89.29,90.13,176400.0
2010-08-20 14:00:00,90.17,90.86,90.13,90.37,149600.0,90.17,90.86,90.13,90.37,149600.0
2010-08-20 14:30:00,90.37,91.63,90.37,91.27,141800.0,90.37,91.63,90.37,91.27,141800.0
2010-08-20 15:00:00,91.26,91.3,90.86,91.07,96300.0,91.26,91.3,90.86,91.07,96300.0
2010-08-20 15:30:00,91.16,91.28,90.9,91.06,247200.0,91.16,91.28,90.9,91.06,247200.0
2010-08-23 09:30:00,90.74,91.6,90.67,91.2,206300.0,90.74,91.6,90.67,91.2,206300.0
2010-08-23 10:00:00,91.18,91.21,89.55,89.72,173000.0,91.18,91.21,89.55,89.72,173000.0
2010-08-23 10:30:00,89.69,90.4,89.35,89.7,64800.0,89.69,90.4,89.35,89.7,64800.0
2010-08-23 11:00:00,89.68,89.82,89.2,89.44,62200.0,89.68,89.82,89.2,89.44,62200.0
2010-08-23 11:30:00,89.4,89.9,89.4,89.53,39800.0,89.4,89.9,89.4,89.53,39800.0
2010-08-23 12:00:00,89.57,89.81,89.52,89.62,22400.0,89.57,89.81,89.52,89.62,22400.0
2010-08-23 12:30:00,89.67,89.97,89.47,89.53,26900.0,89.67,89.97,89.47,89.53,26900.0
2010-08-23 13:00:00,89.5,89.94,89.36,89.83,19100.0,89.5,89.94,89.36,89.83,19100.0
2010-08-23 13:30:00,89.86,90.33,89.56,89.76,101900.0,89.86,90.33,89.56,89.76,101900.0
2010-08-23 14:00:00,89.75,90.48,89.51,90.22,98700.0,89.75,90.48,89.51,90.22,98700.0
2010-08-23 14:30:00,90.2,90.64,89.97,90.01,56800.0,90.2,90.64,89.97,90.01,56800.0
2010-08-23 15:00:00,90.01,90.18,89.48,89.54,113100.0,90.01,90.18,89.48,89.54,113100.0
2010-08-23 15:30:00,89.56,89.63,88.76,89.25,253800.0,89.56,89.63,88.76,89.25,253800.0
2010-08-24 09:30:00,87.56,87.64,85.88,86.66,215600.0,87.56,87.64,85.88,86.66,215600.0
2010-08-24 10:00:00,86.6,86.61,85.57,86.11,169900.0,86.6,86.61,85.57,86.11,169900.0
2010-08-24 10:30:00,86.11,86.38,85.73,86.15,107300.0,86.11,86.38,85.73,86.15,107300.0
2010-08-24 11:00:00,86.12,87.01,86.11,86.72,112700.0,86.12,87.01,86.11,86.72,112700.0
2010-08-24 11:30:00,86.72,87.36,86.25,86.25,125700.0,86.72,87.36,86.25,86.25,125700.0
2010-08-24 12:00:00,86.29,87.0,86.19,86.8,59800.0,86.29,87.0,86.19,86.8,59800.0
2010-08-24 12:30:00,86.86,87.16,86.76,87.05,47100.0,86.86,87.16,86.76,87.05,47100.0
2010-08-24 13:00:00,87.08,87.53,86.9,87.53,47100.0,87.08,87.53,86.9,87.53,47100.0
2010-08-24 13:30:00,87.51,87.51,86.58,86.62,41000.0,87.51,87.51,86.58,86.62,41000.0
2010-08-24 14:00:00,86.72,86.9,86.42,86.42,31100.0,86.72,86.9,86.42,86.42,31100.0
2010-08-24 14:30:00,86.43,86.88,86.43,86.82,48400.0,86.43,86.88,86.43,86.82,48400.0
2010-08-24 15:00:00,86.85,87.27,86.63,86.76,162600.0,86.85,87.27,86.63,86.76,162600.0
2010-08-24 15:30:00,86.76,87.02,86.13,86.18,226100.0,86.76,87.02,86.13,86.18,226100.0
2010-08-25 09:30:00,85.63,85.79,84.17,84.64,212500.0,85.63,85.79,84.17,84.64,212500.0
2010-08-25 10:00:00,84.7,85.13,84.01,84.78,152400.0,84.7,85.13,84.01,84.78,152400.0
2010-08-25 10:30:00,84.72,84.83,84.22,84.66,91500.0,84.72,84.83,84.22,84.66,91500.0
2010-08-25 11:00:00,84.64,85.68,84.31,85.64,95700.0,84.64,85.68,84.31,85.64,95700.0
2010-08-25 11:30:00,85.6,85.83,85.35,85.81,80500.0,85.6,85.83,85.35,85.81,80500.0
2010-08-25 12:00:00,85.86,86.18,85.52,85.63,65600.0,85.86,86.18,85.52,85.63,65600.0
2010-08-25 12:30:00,85.68,85.73,84.92,85.05,100000.0,85.68,85.73,84.92,85.05,100000.0
2010-08-25 13:00:00,85.04,85.33,84.76,84.79,80500.0,85.04,85.33,84.76,84.79,80500.0
2010-08-25 13:30:00,84.77,85.07,84.7,84.82,88800.0,84.77,85.07,84.7,84.82,88800.0
2010-08-25 14:00:00,84.84,85.24,84.79,85.12,87500.0,84.84,85.24,84.79,85.12,87500.0
2010-08-25 14:30:00,85.13,86.3,85.06,86.22,127400.0,85.13,86.3,85.06,86.22,127400.0
2010-08-25 15:00:00,86.26,86.54,85.75,85.82,83000.0,86.26,86.54,85.75,85.82,83000.0
2010-08-25 15:30:00,85.78,87.08,85.71,86.83,377100.0,85.78,87.08,85.71,86.83,377100.0
2010-08-26 09:30:00,87.88,89.28,87.35,89.28,179600.0,87.88,89.28,87.35,89.28,179600.0
2010-08-26 10:00:00,89.24,89.6,88.97,89.18,114500.0,89.24,89.6,88.97,89.18,114500.0
2010-08-26 10:30:00,89.22,89.34,88.51,88.59,79300.0,89.22,89.34,88.51,88.59,79300.0
2010-08-26 11:00:00,88.59,88.72,87.94,88.3,104500.0,88.59,88.72,87.94,88.3,104500.0
2010-08-26 11:30:00,88.33,89.1,88.33,89.0,98900.0,88.33,89.1,88.33,89.0,98900.0
2010-08-26 12:00:00,88.97,89.0,88.7,88.77,57400.0,88.97,89.0,88.7,88.77,57400.0
2010-08-26 12:30:00,88.73,88.91,88.49,88.85,35600.0,88.73,88.91,88.49,88.85,35600.0
2010-08-26 13:00:00,88.8,88.87,88.5,88.87,47000.0,88.8,88.87,88.5,88.87,47000.0
2010-08-26 13:30:00,88.83,88.96,88.61,88.78,35700.0,88.83,88.96,88.61,88.78,35700.0
2010-08-26 14:00:00,88.7,88.8,88.12,88.49,87000.0,88.7,88.8,88.12,88.49,87000.0
2010-08-26 14:30:00,88.47,88.56,88.0,88.16,63200.0,88.47,88.56,88.0,88.16,63200.0
2010-08-26 15:00:00,88.09,88.57,87.9,88.21,93200.0,88.09,88.57,87.9,88.21,93200.0
2010-08-26 15:30:00,88.21,88.48,87.52,87.63,179500.0,88.21,88.48,87.52,87.63,179500.0
2010-08-27 09:30:00,88.7,89.89,87.2,87.2,148300.0,88.7,89.89,87.2,87.2,148300.0
2010-08-27 10:00:00,87.39,88.11,86.0,87.79,193200.0,87.39,88.11,86.0,87.79,193200.0
2010-08-27 10:30:00,87.91,87.98,86.69,87.05,99200.0,87.91,87.98,86.69,87.05,99200.0
2010-08-27 11:00:00,87.08,88.19,87.06,88.19,93200.0,87.08,88.19,87.06,88.19,93200.0
2010-08-27 11:30:00,88.19,88.43,87.72,87.78,43000.0,88.19,88.43,87.72,87.78,43000.0
2010-08-27 12:00:00,87.85,88.7,87.65,88.31,60200.0,87.85,88.7,87.65,88.31,60200.0
2010-08-27 12:30:00,88.3,88.5,87.96,88.06,56500.0,88.3,88.5,87.96,88.06,56500.0
2010-08-27 13:00:00,88.1,88.63,87.87,88.59,52100.0,88.1,88.63,87.87,88.59,52100.0
2010-08-27 13:30:00,88.65,88.83,88.34,88.83,46800.0,88.65,88.83,88.34,88.83,46800.0
2010-08-27 14:00:00,88.82,88.92,88.45,88.68,58700.0,88.82,88.92,88.45,88.68,58700.0
2010-08-27 14:30:00,88.69,89.0,88.61,88.65,54000.0,88.69,89.0,88.61,88.65,54000.0
2010-08-27 15:00:00,88.66,89.34,88.46,89.31,106300.0,88.66,89.34,88.46,89.31,106300.0
2010-08-27 15:30:00,89.27,89.31,88.83,89.07,143700.0,89.27,89.31,88.83,89.07,143700.0
2010-08-30 09:30:00,89.09,90.85,89.0,90.83,183300.0,89.09,90.85,89.0,90.83,183300.0
2010-08-30 10:00:00,90.84,90.97,90.0,90.03,129200.0,90.84,90.97,90.0,90.03,129200.0
2010-08-30 10:30:00,90.04,90.59,89.86,90.18,98100.0,90.04,90.59,89.86,90.18,98100.0
2010-08-30 11:00:00,90.17,90.34,89.93,90.01,56800.0,90.17,90.34,89.93,90.01,56800.0
2010-08-30 11:30:00,90.01,90.09,89.19,89.72,80000.0,90.01,90.09,89.19,89.72,80000.0
2010-08-30 12:00:00,89.67,89.71,89.49,89.6,21900.0,89.67,89.71,89.49,89.6,21900.0
2010-08-30 12:30:00,89.67,90.35,89.59,90.0,100300.0,89.67,90.35,89.59,90.0,100300.0
2010-08-30 13:00:00,90.02,90.18,89.7,89.73,58000.0,90.02,90.18,89.7,89.73,58000.0
2010-08-30 13:30:00,89.77,90.14,89.74,89.74,55200.0,89.77,90.14,89.74,89.74,55200.0
2010-08-30 14:00:00,89.7,90.1,89.67,90.01,82200.0,89.7,90.1,89.67,90.01,82200.0
2010-08-30 14:30:00,90.01,90.18,89.87,89.93,55900.0,90.01,90.18,89.87,89.93,55900.0
2010-08-30 15:00:00,89.95,89.98,89.65,89.8,72900.0,89.95,89.98,89.65,89.8,72900.0
2010-08-30 15:30:00,89.81,89.9,89.12,89.2,155700.0,89.81,89.9,89.12,89.2,155700.0
2010-08-31 09:30:00,88.4,88.98,87.05,88.0,143700.0,88.4,88.98,87.05,88.0,143700.0
2010-08-31 10:00:00,88.17,89.21,88.17,88.92,59000.0,88.17,89.21,88.17,88.92,59000.0
2010-08-31 10:30:00,88.92,89.06,88.11,88.51,39900.0,88.92,89.06,88.11,88.51,39900.0
2010-08-31 11:00:00,88.54,88.63,87.75,88.03,55800.0,88.54,88.63,87.75,88.03,55800.0
2010-08-31 11:30:00,88.04,88.5,87.92,88.24,33000.0,88.04,88.5,87.92,88.24,33000.0
2010-08-31 12:00:00,88.34,88.4,87.92,88.04,36700.0,88.34,88.4,87.92,88.04,36700.0
2010-08-31 12:30:00,88.04,88.15,87.37,87.39,57100.0,88.04,88.15,87.37,87.39,57100.0
2010-08-31 13:00:00,87.42,88.22,87.33,88.15,33100.0,87.42,88.22,87.33,88.15,33100.0
2010-08-31 13:30:00,88.13,88.29,88.02,88.1,32100.0,88.13,88.29,88.02,88.1,32100.0
2010-08-31 14:00:00,88.1,88.45,87.19,87.91,96600.0,88.1,88.45,87.19,87.91,96600.0
2010-08-31 14:30:00,87.9,87.96,87.06,87.35,101700.0,87.9,87.96,87.06,87.35,101700.0
2010-08-31 15:00:00,87.35,87.54,86.46,86.91,159600.0,87.35,87.54,86.46,86.91,159600.0
2010-08-31 15:30:00,86.91,87.47,86.72,87.43,320700.0,86.91,87.47,86.72,87.43,320700.0
2010-09-01 09:30:00,89.84,90.24,89.21,90.04,126500.0,89.84,90.24,89.21,90.04,126500.0
2010-09-01 10:00:00,90.07,90.95,89.96,90.65,194400.0,90.07,90.95,89.96,90.65,194400.0
2010-09-01 10:30:00,90.7,90.98,90.46,90.88,113100.0,90.7,90.98,90.46,90.88,113100.0
2010-09-01 11:00:00,90.89,91.0,90.61,90.75,89300.0,90.89,91.0,90.61,90.75,89300.0
2010-09-01 11:30:00,90.79,91.17,90.77,90.79,102000.0,90.79,91.17,90.77,90.79,102000.0
2010-09-01 12:00:00,90.83,90.98,90.6,90.66,32000.0,90.83,90.98,90.6,90.66,32000.0
2010-09-01 12:30:00,90.64,90.74,90.51,90.67,38300.0,90.64,90.74,90.51,90.67,38300.0
2010-09-01 13:00:00,90.68,91.03,90.62,90.81,54600.0,90.68,91.03,90.62,90.81,54600.0
2010-09-01 13:30:00,90.87,91.02,90.76,90.84,38500.0,90.87,91.02,90.76,90.84,38500.0
2010-09-01 14:00:00,90.85,90.94,90.14,90.42,63100.0,90.85,90.94,90.14,90.42,63100.0
2010-09-01 14:30:00,90.44,90.7,90.3,90.7,36000.0,90.44,90.7,90.3,90.7,36000.0
2010-09-01 15:00:00,90.7,90.95,90.53,90.67,64300.0,90.7,90.95,90.53,90.67,64300.0
2010-09-01 15:30:00,90.64,90.73,90.46,90.7,155300.0,90.64,90.73,90.46,90.7,155300.0
2010-09-02 09:30:00,91.22,91.39,90.38,91.08,154900.0,91.22,91.39,90.38,91.08,154900.0
2010-09-02 10:00:00,91.2,91.69,90.83,91.0,243200.0,91.2,91.69,90.83,91.0,243200.0
2010-09-02 10:30:00,91.07,91.3,90.89,91.21,208100.0,91.07,91.3,90.89,91.21,208100.0
2010-09-02 11:00:00,91.22,91.28,90.62,90.77,103000.0,91.22,91.28,90.62,90.77,103000.0
2010-09-02 11:30:00,90.8,91.22,90.78,90.92,83900.0,90.8,91.22,90.78,90.92,83900.0
2010-09-02 12:00:00,90.93,91.16,90.61,90.82,72700.0,90.93,91.16,90.61,90.82,72700.0
2010-09-02 12:30:00,90.82,90.96,89.83,89.91,111000.0,90.82,90.96,89.83,89.91,111000.0
2010-09-02 13:00:00,89.85,90.46,89.83,90.44,50700.0,89.85,90.46,89.83,90.44,50700.0
2010-09-02 13:30:00,90.42,90.59,90.34,90.44,39900.0,90.42,90.59,90.34,90.44,39900.0
2010-09-02 14:00:00,90.42,91.14,90.25,90.68,93900.0,90.42,91.14,90.25,90.68,93900.0
2010-09-02 14:30:00,90.75,90.97,90.7,90.87,54900.0,90.75,90.97,90.7,90.87,54900.0
2010-09-02 15:00:00,90.86,91.22,90.67,91.2,100800.0,90.86,91.22,90.67,91.2,100800.0
2010-09-02 15:30:00,91.2,91.28,90.85,91.05,244600.0,91.2,91.28,90.85,91.05,244600.0
2010-09-03 09:30:00,92.72,94.48,92.14,93.71,275300.0,92.72,94.48,92.14,93.71,275300.0
2010-09-03 10:00:00,93.59,93.85,92.18,92.28,123400.0,93.59,93.85,92.18,92.28,123400.0
2010-09-03 10:30:00,92.37,92.77,92.0,92.34,93400.0,92.37,92.77,92.0,92.34,93400.0
2010-09-03 11:00:00,92.19,92.79,92.01,92.69,74300.0,92.19,92.79,92.01,92.69,74300.0
2010-09-03 11:30:00,92.66,92.97,92.54,92.88,25000.0,92.66,92.97,92.54,92.88,25000.0
2010-09-03 12:00:00,92.88,93.29,92.77,93.24,51100.0,92.88,93.29,92.77,93.24,51100.0
2010-09-03 12:30:00,93.23,93.55,93.2,93.38,39300.0,93.23,93.55,93.2,93.38,39300.0
2010-09-03 13:00:00,93.4,93.74,93.4,93.6,46700.0,93.4,93.74,93.4,93.6,46700.0
2010-09-03 13:30:00,93.62,94.28,93.62,94.2,92100.0,93.62,94.28,93.62,94.2,92100.0
2010-09-03 14:00:00,94.16,94.22,94.0,94.08,41900.0,94.16,94.22,94.0,94.08,41900.0
2010-09-03 14:30:00,94.02,94.24,93.78,93.81,78000.0,94.02,94.24,93.78,93.81,78000.0
2010-09-03 15:00:00,93.77,93.94,93.67,93.89,79200.0,93.77,93.94,93.67,93.89,79200.0
2010-09-03 15:30:00,93.88,93.95,93.51,93.77,141800.0,93.88,93.95,93.51,93.77,141800.0
2010-09-07 09:30:00,93.22,94.43,92.66,92.72,166800.0,93.22,94.43,92.66,92.72,166800.0
2010-09-07 10:00:00,92.72,92.99,92.25,92.73,155400.0,92.72,92.99,92.25,92.73,155400.0
2010-09-07 10:30:00,92.68,93.28,92.54,93.16,49300.0,92.68,93.28,92.54,93.16,49300.0
2010-09-07 11:00:00,93.2,93.48,92.69,93.4,85300.0,93.2,93.48,92.69,93.4,85300.0
2010-09-07 11:30:00,93.4,93.5,93.06,93.44,41800.0,93.4,93.5,93.06,93.44,41800.0
2010-09-07 12:00:00,93.41,93.55,93.16,93.23,25900.0,93.41,93.55,93.16,93.23,25900.0
2010-09-07 12:30:00,93.25,93.43,93.06,93.35,41500.0,93.25,93.43,93.06,93.35,41500.0
2010-09-07 13:00:00,93.42,93.74,93.19,93.68,44100.0,93.42,93.74,93.19,93.68,44100.0
2010-09-07 13:30:00,93.66,94.16,93.56,94.15,70700.0,93.66,94.16,93.56,94.15,70700.0
2010-09-07 14:00:00,94.1,94.22,93.81,93.97,47200.0,94.1,94.22,93.81,93.97,47200.0
2010-09-07 14:30:00,93.98,93.98,92.9,93.08,61200.0,93.98,93.98,92.9,93.08,61200.0
2010-09-07 15:00:00,93.07,93.43,93.03,93.25,69000.0,93.07,93.43,93.03,93.25,69000.0
2010-09-07 15:30:00,93.25,93.66,93.14,93.52,111900.0,93.25,93.66,93.14,93.52,111900.0
2010-09-08 09:30:00,94.37,94.5,93.56,94.28,119500.0,94.37,94.5,93.56,94.28,119500.0
2010-09-08 10:00:00,94.36,95.0,94.25,94.9,180400.0,94.36,95.0,94.25,94.9,180400.0
2010-09-08 10:30:00,94.9,96.3,94.83,96.07,217000.0,94.9,96.3,94.83,96.07,217000.0
2010-09-08 11:00:00,96.04,96.85,95.99,96.11,233800.0,96.04,96.85,95.99,96.11,233800.0
2010-09-08 11:30:00,96.11,96.38,95.4,95.65,214400.0,96.11,96.38,95.4,95.65,214400.0
2010-09-08 12:00:00,95.66,96.6,95.59,96.5,119600.0,95.66,96.6,95.59,96.5,119600.0
2010-09-08 12:30:00,96.47,96.81,96.26,96.5,37600.0,96.47,96.81,96.26,96.5,37600.0
2010-09-08 13:00:00,96.41,96.49,96.27,96.41,35900.0,96.41,96.49,96.27,96.41,35900.0
2010-09-08 13:30:00,96.39,96.46,95.34,95.85,103900.0,96.39,96.46,95.34,95.85,103900.0
2010-09-08 14:00:00,95.88,96.31,95.25,96.14,140800.0,95.88,96.31,95.25,96.14,140800.0
2010-09-08 14:30:00,96.13,96.63,95.88,96.15,121800.0,96.13,96.63,95.88,96.15,121800.0
2010-09-08 15:00:00,96.22,96.6,96.06,96.12,129500.0,96.22,96.6,96.06,96.12,129500.0
2010-09-08 15:30:00,96.12,97.05,95.96,96.4,466100.0,96.12,97.05,95.96,96.4,466100.0
2010-09-09 09:30:00,97.0,98.01,96.56,97.74,334100.0,97.0,98.01,96.56,97.74,334100.0
2010-09-09 10:00:00,97.74,97.74,96.75,96.99,239500.0,97.74,97.74,96.75,96.99,239500.0
2010-09-09 10:30:00,96.94,97.02,96.6,96.6,158500.0,96.94,97.02,96.6,96.6,158500.0
2010-09-09 11:00:00,96.65,96.74,96.22,96.68,135000.0,96.65,96.74,96.22,96.68,135000.0
2010-09-09 11:30:00,96.62,96.9,96.34,96.55,125600.0,96.62,96.9,96.34,96.55,125600.0
2010-09-09 12:00:00,96.55,97.01,96.51,96.98,153600.0,96.55,97.01,96.51,96.98,153600.0
2010-09-09 12:30:00,96.98,97.16,96.69,96.77,119700.0,96.98,97.16,96.69,96.77,119700.0
2010-09-09 13:00:00,96.72,96.72,95.67,95.67,129000.0,96.72,96.72,95.67,95.67,129000.0
2010-09-09 13:30:00,95.68,95.98,95.35,95.46,127800.0,95.68,95.98,95.35,95.46,127800.0
2010-09-09 14:00:00,95.39,95.55,94.7,95.09,115700.0,95.39,95.55,94.7,95.09,115700.0
2010-09-09 14:30:00,95.09,95.69,95.04,95.62,59000.0,95.09,95.69,95.04,95.62,59000.0
2010-09-09 15:00:00,95.66,96.0,95.55,95.95,81100.0,95.66,96.0,95.55,95.95,81100.0
2010-09-09 15:30:00,95.95,96.17,95.63,95.76,249600.0,95.95,96.17,95.63,95.76,249600.0
2010-09-10 09:30:00,95.63,95.63,94.02,95.08,198200.0,95.63,95.63,94.02,95.08,198200.0
2010-09-10 10:00:00,94.99,95.24,94.51,95.19,136500.0,94.99,95.24,94.51,95.19,136500.0
2010-09-10 10:30:00,95.19,95.42,94.83,95.01,53200.0,95.19,95.42,94.83,95.01,53200.0
2010-09-10 11:00:00,94.91,94.99,93.83,94.05,141900.0,94.91,94.99,93.83,94.05,141900.0
2010-09-10 11:30:00,94.05,94.17,93.14,93.2,121600.0,94.05,94.17,93.14,93.2,121600.0
2010-09-10 12:00:00,93.2,93.67,92.75,93.25,191800.0,93.2,93.67,92.75,93.25,191800.0
2010-09-10 12:30:00,93.19,93.73,93.12,93.63,87400.0,93.19,93.73,93.12,93.63,87400.0
2010-09-10 13:00:00,93.63,93.88,93.63,93.76,49200.0,93.63,93.88,93.63,93.76,49200.0
2010-09-10 13:30:00,93.76,94.17,93.62,94.1,113300.0,93.76,94.17,93.62,94.1,113300.0
2010-09-10 14:00:00,94.09,94.25,93.95,94.2,71300.0,94.09,94.25,93.95,94.2,71300.0
2010-09-10 14:30:00,94.2,94.42,93.99,94.04,68200.0,94.2,94.42,93.99,94.04,68200.0
2010-09-10 15:00:00,94.0,94.25,93.95,94.15,56000.0,94.0,94.25,93.95,94.15,56000.0
2010-09-10 15:30:00,94.16,94.27,93.88,94.21,133200.0,94.16,94.27,93.88,94.21,133200.0
2010-09-13 09:30:00,96.31,97.84,95.91,97.2,171100.0,96.31,97.84,95.91,97.2,171100.0
2010-09-13 10:00:00,97.15,97.68,97.05,97.4,132100.0,97.15,97.68,97.05,97.4,132100.0
2010-09-13 10:30:00,97.49,97.86,97.17,97.37,125800.0,97.49,97.86,97.17,97.37,125800.0
2010-09-13 11:00:00,97.31,98.0,97.23,97.95,97100.0,97.31,98.0,97.23,97.95,97100.0
2010-09-13 11:30:00,97.99,98.75,97.95,98.71,218000.0,97.99,98.75,97.95,98.71,218000.0
2010-09-13 12:00:00,98.71,98.74,98.26,98.7,98400.0,98.71,98.74,98.26,98.7,98400.0
2010-09-13 12:30:00,98.71,98.74,98.31,98.55,61900.0,98.71,98.74,98.31,98.55,61900.0
2010-09-13 13:00:00,98.59,99.32,98.56,99.22,134800.0,98.59,99.32,98.56,99.22,134800.0
2010-09-13 13:30:00,99.26,99.72,99.05,99.21,156200.0,99.26,99.72,99.05,99.21,156200.0
2010-09-13 14:00:00,99.21,99.21,98.64,98.82,113500.0,99.21,99.21,98.64,98.82,113500.0
2010-09-13 14:30:00,98.82,99.0,98.78,98.9,73800.0,98.82,99.0,98.78,98.9,73800.0
2010-09-13 15:00:00,98.93,99.0,98.51,98.73,117200.0,98.93,99.0,98.51,98.73,117200.0
2010-09-13 15:30:00,98.74,99.37,98.63,98.86,430800.0,98.74,99.37,98.63,98.86,430800.0
2010-09-14 09:30:00,98.47,98.57,97.57,98.15,135100.0,98.47,98.57,97.57,98.15,135100.0
2010-09-14 10:00:00,98.19,98.5,97.84,98.4,101800.0,98.19,98.5,97.84,98.4,101800.0
2010-09-14 10:30:00,98.38,99.1,98.25,98.76,155000.0,98.38,99.1,98.25,98.76,155000.0
2010-09-14 11:00:00,98.73,98.8,98.48,98.51,94800.0,98.73,98.8,98.48,98.51,94800.0
2010-09-14 11:30:00,98.64,99.04,98.5,98.99,85100.0,98.64,99.04,98.5,98.99,85100.0
2010-09-14 12:00:00,98.96,99.45,98.93,99.05,84200.0,98.96,99.45,98.93,99.05,84200.0
2010-09-14 12:30:00,99.09,99.09,98.27,98.39,101000.0,99.09,99.09,98.27,98.39,101000.0
2010-09-14 13:00:00,98.37,99.18,98.36,99.18,159500.0,98.37,99.18,98.36,99.18,159500.0
2010-09-14 13:30:00,99.18,99.73,98.83,99.27,147200.0,99.18,99.73,98.83,99.27,147200.0
2010-09-14 14:00:00,99.34,99.7,99.26,99.57,86000.0,99.34,99.7,99.26,99.57,86000.0
2010-09-14 14:30:00,99.58,100.17,99.49,99.56,223800.0,99.58,100.17,99.49,99.56,223800.0
2010-09-14 15:00:00,99.58,99.67,99.11,99.48,117800.0,99.58,99.67,99.11,99.48,117800.0
2010-09-14 15:30:00,99.48,99.72,98.2,98.69,238100.0,99.48,99.72,98.2,98.69,238100.0
2010-09-15 09:30:00,99.13,99.33,97.2,98.09,224000.0,99.13,99.33,97.2,98.09,224000.0
2010-09-15 10:00:00,98.13,98.87,97.83,98.47,78900.0,98.13,98.87,97.83,98.47,78900.0
2010-09-15 10:30:00,98.47,99.1,98.4,99.01,95900.0,98.47,99.1,98.4,99.01,95900.0
2010-09-15 11:00:00,99.13,99.21,98.45,98.82,90600.0,99.13,99.21,98.45,98.82,90600.0
2010-09-15 11:30:00,98.83,99.1,98.69,98.91,71500.0,98.83,99.1,98.69,98.91,71500.0
2010-09-15 12:00:00,98.91,99.07,98.41,98.7,65000.0,98.91,99.07,98.41,98.7,65000.0
2010-09-15 12:30:00,98.68,98.8,98.67,98.75,34800.0,98.68,98.8,98.67,98.75,34800.0
2010-09-15 13:00:00,98.78,99.0,98.65,98.71,38000.0,98.78,99.0,98.65,98.71,38000.0
2010-09-15 13:30:00,98.68,99.37,98.59,99.36,94400.0,98.68,99.37,98.59,99.36,94400.0
2010-09-15 14:00:00,99.36,99.51,99.2,99.26,75700.0,99.36,99.51,99.2,99.26,75700.0
2010-09-15 14:30:00,99.22,99.24,98.87,99.08,77800.0,99.22,99.24,98.87,99.08,77800.0
2010-09-15 15:00:00,99.1,99.73,98.93,99.38,112900.0,99.1,99.73,98.93,99.38,112900.0
2010-09-15 15:30:00,99.38,99.4,98.93,99.16,155400.0,99.38,99.4,98.93,99.16,155400.0
2010-09-16 09:30:00,99.32,99.44,98.0,98.99,151000.0,99.32,99.44,98.0,98.99,151000.0
2010-09-16 10:00:00,98.89,100.41,98.75,100.11,264900.0,98.89,100.41,98.75,100.11,264900.0
2010-09-16 10:30:00,100.19,100.64,99.63,100.4,81900.0,100.19,100.64,99.63,100.4,81900.0
2010-09-16 11:00:00,100.4,100.5,100.0,100.1,75700.0,100.4,100.5,100.0,100.1,75700.0
2010-09-16 11:30:00,100.11,100.13,99.75,99.75,49900.0,100.11,100.13,99.75,99.75,49900.0
2010-09-16 12:00:00,99.75,100.0,99.5,99.94,48100.0,99.75,100.0,99.5,99.94,48100.0
2010-09-16 12:30:00,99.91,100.3,99.84,100.05,41100.0,99.91,100.3,99.84,100.05,41100.0
2010-09-16 13:00:00,100.1,100.11,99.76,100.0,31800.0,100.1,100.11,99.76,100.0,31800.0
2010-09-16 13:30:00,100.01,100.35,99.75,100.35,47700.0,100.01,100.35,99.75,100.35,47700.0
2010-09-16 14:00:00,100.32,100.64,100.25,100.6,90000.0,100.32,100.64,100.25,100.6,90000.0
2010-09-16 14:30:00,100.58,100.92,100.41,100.91,99800.0,100.58,100.92,100.41,100.91,99800.0
2010-09-16 15:00:00,100.88,100.9,100.33,100.48,197300.0,100.88,100.9,100.33,100.48,197300.0
2010-09-16 15:30:00,100.48,100.78,100.42,100.54,212300.0,100.48,100.78,100.42,100.54,212300.0
2010-09-17 09:30:00,100.56,101.37,99.71,99.93,226100.0,100.56,101.37,99.71,99.93,226100.0
2010-09-17 10:00:00,99.92,100.31,99.33,99.88,149700.0,99.92,100.31,99.33,99.88,149700.0
2010-09-17 10:30:00,99.88,100.77,99.57,100.46,64400.0,99.88,100.77,99.57,100.46,64400.0
2010-09-17 11:00:00,100.48,100.79,100.06,100.06,60700.0,100.48,100.79,100.06,100.06,60700.0
2010-09-17 11:30:00,100.02,100.6,99.92,100.55,61300.0,100.02,100.6,99.92,100.55,61300.0
2010-09-17 12:00:00,100.6,101.1,100.58,100.85,62100.0,100.6,101.1,100.58,100.85,62100.0
2010-09-17 12:30:00,100.85,100.91,100.35,100.44,31200.0,100.85,100.91,100.35,100.44,31200.0
2010-09-17 13:00:00,100.49,100.66,100.33,100.51,29000.0,100.49,100.66,100.33,100.51,29000.0
2010-09-17 13:30:00,100.56,100.81,100.5,100.76,34400.0,100.56,100.81,100.5,100.76,34400.0
2010-09-17 14:00:00,100.78,100.86,100.67,100.76,43000.0,100.78,100.86,100.67,100.76,43000.0
2010-09-17 14:30:00,100.75,101.04,100.74,100.94,52100.0,100.75,101.04,100.74,100.94,52100.0
2010-09-17 15:00:00,101.0,101.0,100.68,100.75,60900.0,101.0,101.0,100.68,100.75,60900.0
2010-09-17 15:30:00,100.75,101.45,100.7,100.91,279100.0,100.75,101.45,100.7,100.91,279100.0
2010-09-20 09:30:00,101.96,102.1,100.99,101.92,210000.0,101.96,102.1,100.99,101.92,210000.0
2010-09-20 10:00:00,102.07,103.98,101.82,103.79,248300.0,102.07,103.98,101.82,103.79,248300.0
2010-09-20 10:30:00,103.85,103.9,103.2,103.71,141000.0,103.85,103.9,103.2,103.71,141000.0
2010-09-20 11:00:00,103.78,103.99,103.28,103.65,98500.0,103.78,103.99,103.28,103.65,98500.0
2010-09-20 11:30:00,103.66,103.87,103.32,103.53,74700.0,103.66,103.87,103.32,103.53,74700.0
2010-09-20 12:00:00,103.54,103.85,103.39,103.58,68000.0,103.54,103.85,103.39,103.58,68000.0
2010-09-20 12:30:00,103.59,104.41,103.55,104.25,111500.0,103.59,104.41,103.55,104.25,111500.0
2010-09-20 13:00:00,104.22,104.47,103.73,104.16,93400.0,104.22,104.47,103.73,104.16,93400.0
2010-09-20 13:30:00,104.15,104.46,103.93,104.44,61800.0,104.15,104.46,103.93,104.44,61800.0
2010-09-20 14:00:00,104.36,104.64,104.08,104.59,96400.0,104.36,104.64,104.08,104.59,96400.0
2010-09-20 14:30:00,104.59,104.84,104.28,104.76,125700.0,104.59,104.84,104.28,104.76,125700.0
2010-09-20 15:00:00,104.85,105.2,104.58,104.75,172600.0,104.85,105.2,104.58,104.75,172600.0
2010-09-20 15:30:00,104.71,105.0,104.53,104.59,218100.0,104.71,105.0,104.53,104.59,218100.0
2010-09-21 09:30:00,104.91,104.91,103.9,103.92,96500.0,104.91,104.91,103.9,103.92,96500.0
2010-09-21 10:00:00,103.96,104.12,103.58,104.0,103500.0,103.96,104.12,103.58,104.0,103500.0
2010-09-21 10:30:00,103.98,104.0,103.02,103.08,102500.0,103.98,104.0,103.02,103.08,102500.0
2010-09-21 11:00:00,103.13,103.5,102.5,102.5,77400.0,103.13,103.5,102.5,102.5,77400.0
2010-09-21 11:30:00,102.54,102.54,102.03,102.19,110500.0,102.54,102.54,102.03,102.19,110500.0
2010-09-21 12:00:00,102.2,102.82,102.12,102.58,90300.0,102.2,102.82,102.12,102.58,90300.0
2010-09-21 12:30:00,102.53,102.87,102.42,102.86,47900.0,102.53,102.87,102.42,102.86,47900.0
2010-09-21 13:00:00,102.85,102.87,102.35,102.58,69700.0,102.85,102.87,102.35,102.58,69700.0
2010-09-21 13:30:00,102.57,102.8,102.34,102.7,107500.0,102.57,102.8,102.34,102.7,107500.0
2010-09-21 14:00:00,102.71,103.67,102.51,103.49,94900.0,102.71,103.67,102.51,103.49,94900.0
2010-09-21 14:30:00,103.48,104.22,103.42,103.82,126700.0,103.48,104.22,103.42,103.82,126700.0
2010-09-21 15:00:00,103.87,103.93,102.93,103.17,108700.0,103.87,103.93,102.93,103.17,108700.0
2010-09-21 15:30:00,103.2,103.45,102.75,103.38,232200.0,103.2,103.45,102.75,103.38,232200.0
2010-09-22 09:30:00,102.63,103.82,102.35,102.59,142300.0,102.63,103.82,102.35,102.59,142300.0
2010-09-22 10:00:00,102.5,102.5,101.32,101.45,151300.0,102.5,102.5,101.32,101.45,151300.0
2010-09-22 10:30:00,101.4,101.9,100.88,101.16,194900.0,101.4,101.9,100.88,101.16,194900.0
2010-09-22 11:00:00,101.16,101.47,100.31,100.5,133700.0,101.16,101.47,100.31,100.5,133700.0
2010-09-22 11:30:00,100.54,101.07,100.25,100.93,87500.0,100.54,101.07,100.25,100.93,87500.0
2010-09-22 12:00:00,101.0,101.2,100.69,100.82,66100.0,101.0,101.2,100.69,100.82,66100.0
2010-09-22 12:30:00,100.82,100.94,100.36,100.39,40700.0,100.82,100.94,100.36,100.39,40700.0
2010-09-22 13:00:00,100.43,100.48,99.81,100.12,163400.0,100.43,100.48,99.81,100.12,163400.0
2010-09-22 13:30:00,100.11,100.66,100.11,100.26,62300.0,100.11,100.66,100.11,100.26,62300.0
2010-09-22 14:00:00,100.26,100.32,99.61,99.99,107600.0,100.26,100.32,99.61,99.99,107600.0
2010-09-22 14:30:00,99.97,100.84,99.97,100.4,110300.0,99.97,100.84,99.97,100.4,110300.0
2010-09-22 15:00:00,100.41,100.83,100.0,100.16,144900.0,100.41,100.83,100.0,100.16,144900.0
2010-09-22 15:30:00,100.17,100.68,100.05,100.58,206200.0,100.17,100.68,100.05,100.58,206200.0
2010-09-23 09:30:00,99.17,100.68,99.04,100.16,230500.0,99.17,100.68,99.04,100.16,230500.0
2010-09-23 10:00:00,100.3,101.9,100.3,101.9,207500.0,100.3,101.9,100.3,101.9,207500.0
2010-09-23 10:30:00,101.83,103.0,101.74,102.9,157000.0,101.83,103.0,101.74,102.9,157000.0
2010-09-23 11:00:00,102.86,103.54,102.74,103.51,109700.0,102.86,103.54,102.74,103.51,109700.0
2010-09-23 11:30:00,103.51,104.09,103.37,103.43,140600.0,103.51,104.09,103.37,103.43,140600.0
2010-09-23 12:00:00,103.43,103.9,103.28,103.82,79500.0,103.43,103.9,103.28,103.82,79500.0
2010-09-23 12:30:00,103.78,104.1,103.53,103.78,60800.0,103.78,104.1,103.53,103.78,60800.0
2010-09-23 13:00:00,103.78,103.96,103.34,103.6,74400.0,103.78,103.96,103.34,103.6,74400.0
2010-09-23 13:30:00,103.56,103.56,103.04,103.37,72700.0,103.56,103.56,103.04,103.37,72700.0
2010-09-23 14:00:00,103.38,103.65,103.11,103.54,62700.0,103.38,103.65,103.11,103.54,62700.0
2010-09-23 14:30:00,103.52,103.62,102.16,102.33,156700.0,103.52,103.62,102.16,102.33,156700.0
2010-09-23 15:00:00,102.28,102.71,102.07,102.15,109500.0,102.28,102.71,102.07,102.15,109500.0
2010-09-23 15:30:00,102.1,102.71,102.01,102.6,160900.0,102.1,102.71,102.01,102.6,160900.0
2010-09-24 09:30:00,104.24,105.19,103.7,104.83,222700.0,104.24,105.19,103.7,104.83,222700.0
2010-09-24 10:00:00,104.75,105.72,104.41,105.39,128200.0,104.75,105.72,104.41,105.39,128200.0
2010-09-24 10:30:00,105.39,105.66,105.27,105.51,79400.0,105.39,105.66,105.27,105.51,79400.0
2010-09-24 11:00:00,105.5,105.5,104.65,104.7,106700.0,105.5,105.5,104.65,104.7,106700.0
2010-09-24 11:30:00,104.71,104.82,104.36,104.52,66400.0,104.71,104.82,104.36,104.52,66400.0
2010-09-24 12:00:00,104.52,104.55,104.2,104.37,44200.0,104.52,104.55,104.2,104.37,44200.0
2010-09-24 12:30:00,104.38,104.57,104.07,104.07,84100.0,104.38,104.57,104.07,104.07,84100.0
2010-09-24 13:00:00,104.1,104.1,103.74,103.89,68100.0,104.1,104.1,103.74,103.89,68100.0
2010-09-24 13:30:00,103.92,104.21,103.57,103.94,83800.0,103.92,104.21,103.57,103.94,83800.0
2010-09-24 14:00:00,103.98,104.42,103.96,104.08,84500.0,103.98,104.42,103.96,104.08,84500.0
2010-09-24 14:30:00,104.06,104.16,103.54,103.63,85000.0,104.06,104.16,103.54,103.63,85000.0
2010-09-24 15:00:00,103.64,103.77,103.17,103.39,89100.0,103.64,103.77,103.17,103.39,89100.0
2010-09-24 15:30:00,103.4,103.4,102.81,103.07,231600.0,103.4,103.4,102.81,103.07,231600.0
2010-09-27 09:30:00,103.5,103.5,101.19,102.33,219700.0,103.5,103.5,101.19,102.33,219700.0
2010-09-27 10:00:00,102.35,103.16,102.05,103.16,80300.0,102.35,103.16,102.05,103.16,80300.0
2010-09-27 10:30:00,103.16,103.23,102.54,102.79,66200.0,103.16,103.23,102.54,102.79,66200.0
2010-09-27 11:00:00,102.81,102.9,102.36,102.51,52800.0,102.81,102.9,102.36,102.51,52800.0
2010-09-27 11:30:00,102.56,102.81,102.48,102.69,33800.0,102.56,102.81,102.48,102.69,33800.0
2010-09-27 12:00:00,102.68,102.92,102.44,102.63,31700.0,102.68,102.92,102.44,102.63,31700.0
2010-09-27 12:30:00,102.61,102.64,102.18,102.18,55700.0,102.61,102.64,102.18,102.18,55700.0
2010-09-27 13:00:00,102.21,102.85,101.94,102.5,84800.0,102.21,102.85,101.94,102.5,84800.0
2010-09-27 13:30:00,102.54,103.36,102.42,103.34,73700.0,102.54,103.36,102.42,103.34,73700.0
2010-09-27 14:00:00,103.33,103.6,103.18,103.51,46200.0,103.33,103.6,103.18,103.51,46200.0
2010-09-27 14:30:00,103.49,104.1,103.47,103.75,117100.0,103.49,104.1,103.47,103.75,117100.0
2010-09-27 15:00:00,103.74,104.0,103.71,103.93,76400.0,103.74,104.0,103.71,103.93,76400.0
2010-09-27 15:30:00,103.9,103.9,103.03,103.24,277100.0,103.9,103.9,103.03,103.24,277100.0
2010-09-28 09:30:00,103.66,104.12,100.8,101.76,206500.0,103.66,104.12,100.8,101.76,206500.0
2010-09-28 10:00:00,101.74,103.44,100.9,103.21,210600.0,101.74,103.44,100.9,103.21,210600.0
2010-09-28 10:30:00,103.21,104.56,103.2,104.39,153100.0,103.21,104.56,103.2,104.39,153100.0
2010-09-28 11:00:00,104.4,104.81,103.6,104.54,118800.0,104.4,104.81,103.6,104.54,118800.0
2010-09-28 11:30:00,104.54,104.75,103.41,103.56,103000.0,104.54,104.75,103.41,103.56,103000.0
2010-09-28 12:00:00,103.57,103.85,102.99,103.37,97400.0,103.57,103.85,102.99,103.37,97400.0
2010-09-28 12:30:00,103.39,103.75,102.99,103.72,73700.0,103.39,103.75,102.99,103.72,73700.0
2010-09-28 13:00:00,103.75,104.07,103.43,103.92,68600.0,103.75,104.07,103.43,103.92,68600.0
2010-09-28 13:30:00,103.96,105.3,103.96,105.11,105300.0,103.96,105.3,103.96,105.11,105300.0
2010-09-28 14:00:00,105.1,105.5,103.99,104.09,214200.0,105.1,105.5,103.99,104.09,214200.0
2010-09-28 14:30:00,104.09,104.31,103.1,103.71,146400.0,104.09,104.31,103.1,103.71,146400.0
2010-09-28 15:00:00,103.68,104.07,103.51,103.82,80100.0,103.68,104.07,103.51,103.82,80100.0
2010-09-28 15:30:00,103.83,104.68,103.75,104.06,218500.0,103.83,104.68,103.75,104.06,218500.0
2010-09-29 09:30:00,104.12,104.96,103.61,104.67,104600.0,104.12,104.96,103.61,104.67,104600.0
2010-09-29 10:00:00,104.76,105.5,103.69,104.19,143400.0,104.76,105.5,103.69,104.19,143400.0
2010-09-29 10:30:00,104.26,104.87,104.16,104.4,152200.0,104.26,104.87,104.16,104.4,152200.0
2010-09-29 11:00:00,104.5,104.58,103.76,103.85,83200.0,104.5,104.58,103.76,103.85,83200.0
2010-09-29 11:30:00,103.89,104.25,103.85,103.95,84100.0,103.89,104.25,103.85,103.95,84100.0
2010-09-29 12:00:00,103.98,104.35,103.81,103.97,93300.0,103.98,104.35,103.81,103.97,93300.0
2010-09-29 12:30:00,103.94,103.96,103.36,103.5,103500.0,103.94,103.96,103.36,103.5,103500.0
2010-09-29 13:00:00,103.45,103.45,103.01,103.11,84200.0,103.45,103.45,103.01,103.11,84200.0
2010-09-29 13:30:00,103.14,103.86,102.96,103.71,85900.0,103.14,103.86,102.96,103.71,85900.0
2010-09-29 14:00:00,103.71,104.27,103.68,104.07,64400.0,103.71,104.27,103.68,104.07,64400.0
2010-09-29 14:30:00,103.99,104.7,103.85,104.61,55400.0,103.99,104.7,103.85,104.61,55400.0
2010-09-29 15:00:00,104.69,104.73,103.74,104.07,86300.0,104.69,104.73,103.74,104.07,86300.0
2010-09-29 15:30:00,104.07,104.47,103.53,104.41,113400.0,104.07,104.47,103.53,104.41,113400.0
2010-09-30 09:30:00,105.09,107.3,105.09,106.13,341100.0,105.09,107.3,105.09,106.13,341100.0
2010-09-30 10:00:00,106.1,106.69,105.76,106.63,273400.0,106.1,106.69,105.76,106.63,273400.0
2010-09-30 10:30:00,106.63,107.26,106.0,106.0,241300.0,106.63,107.26,106.0,106.0,241300.0
2010-09-30 11:00:00,106.01,106.22,103.31,103.58,295000.0,106.01,106.22,103.31,103.58,295000.0
2010-09-30 11:30:00,103.63,103.78,102.85,103.5,217500.0,103.63,103.78,102.85,103.5,217500.0
2010-09-30 12:00:00,103.55,103.55,102.56,103.0,146500.0,103.55,103.55,102.56,103.0,146500.0
2010-09-30 12:30:00,103.0,104.39,102.88,104.3,244000.0,103.0,104.39,102.88,104.3,244000.0
2010-09-30 13:00:00,104.32,104.6,103.88,104.21,72100.0,104.32,104.6,103.88,104.21,72100.0
2010-09-30 13:30:00,104.28,104.31,103.53,103.77,69000.0,104.28,104.31,103.53,103.77,69000.0
2010-09-30 14:00:00,103.78,103.98,103.05,103.5,101600.0,103.78,103.98,103.05,103.5,101600.0
2010-09-30 14:30:00,103.54,104.57,103.36,104.37,134000.0,103.54,104.57,103.36,104.37,134000.0
2010-09-30 15:00:00,104.33,104.47,103.65,104.36,112000.0,104.33,104.47,103.65,104.36,112000.0
2010-09-30 15:30:00,104.36,104.46,103.8,103.95,202700.0,104.36,104.46,103.8,103.95,202700.0
2010-10-01 09:30:00,104.79,105.27,103.29,103.49,194300.0,104.79,105.27,103.29,103.49,194300.0
2010-10-01 10:00:00,103.3,104.19,102.25,102.5,223600.0,103.3,104.19,102.25,102.5,223600.0
2010-10-01 10:30:00,102.49,102.72,101.65,102.57,180100.0,102.49,102.72,101.65,102.57,180100.0
2010-10-01 11:00:00,102.47,103.03,102.3,102.58,124900.0,102.47,103.03,102.3,102.58,124900.0
2010-10-01 11:30:00,102.55,103.44,102.37,103.03,71800.0,102.55,103.44,102.37,103.03,71800.0
2010-10-01 12:00:00,103.03,103.17,102.58,102.92,80600.0,103.03,103.17,102.58,102.92,80600.0
2010-10-01 12:30:00,102.9,103.75,102.44,103.68,81400.0,102.9,103.75,102.44,103.68,81400.0
2010-10-01 13:00:00,103.68,104.41,103.52,103.97,77200.0,103.68,104.41,103.52,103.97,77200.0
2010-10-01 13:30:00,103.93,103.93,102.77,102.85,59900.0,103.93,103.93,102.77,102.85,59900.0
2010-10-01 14:00:00,102.84,102.89,102.3,102.45,106100.0,102.84,102.89,102.3,102.45,106100.0
2010-10-01 14:30:00,102.44,102.86,102.36,102.76,100000.0,102.44,102.86,102.36,102.76,100000.0
2010-10-01 15:00:00,102.75,103.25,102.57,102.87,148700.0,102.75,103.25,102.57,102.87,148700.0
2010-10-01 15:30:00,102.83,103.4,102.79,103.28,272500.0,102.83,103.4,102.79,103.28,272500.0
2010-10-04 09:30:00,103.65,105.74,103.28,104.33,300900.0,103.65,105.74,103.28,104.33,300900.0
2010-10-04 10:00:00,104.24,106.66,104.21,106.1,264000.0,104.24,106.66,104.21,106.1,264000.0
2010-10-04 10:30:00,106.04,106.21,104.8,105.33,119500.0,106.04,106.21,104.8,105.33,119500.0
2010-10-04 11:00:00,105.3,105.32,103.16,103.64,130000.0,105.3,105.32,103.16,103.64,130000.0
2010-10-04 11:30:00,103.7,104.34,103.45,103.45,93300.0,103.7,104.34,103.45,103.45,93300.0
2010-10-04 12:00:00,103.45,103.98,103.24,103.84,153300.0,103.45,103.98,103.24,103.84,153300.0
2010-10-04 12:30:00,103.79,109.0,103.64,104.62,919400.0,103.79,109.0,103.64,104.62,919400.0
2010-10-04 13:00:00,104.63,105.99,104.52,105.45,154100.0,104.63,105.99,104.52,105.45,154100.0
2010-10-04 13:30:00,105.42,105.74,105.09,105.66,74600.0,105.42,105.74,105.09,105.66,74600.0
2010-10-04 14:00:00,105.66,105.7,104.5,104.81,134000.0,105.66,105.7,104.5,104.81,134000.0
2010-10-04 14:30:00,104.72,105.2,104.41,105.0,91100.0,104.72,105.2,104.41,105.0,91100.0
2010-10-04 15:00:00,105.01,106.39,104.95,106.01,184500.0,105.01,106.39,104.95,106.01,184500.0
2010-10-04 15:30:00,106.0,106.25,105.67,105.89,302000.0,106.0,106.25,105.67,105.89,302000.0
2010-10-05 09:30:00,107.85,110.59,107.51,109.3,636800.0,107.85,110.59,107.51,109.3,636800.0
2010-10-05 10:00:00,109.3,109.66,108.69,109.08,256800.0,109.3,109.66,108.69,109.08,256800.0
2010-10-05 10:30:00,109.09,109.92,109.07,109.72,119400.0,109.09,109.92,109.07,109.72,119400.0
2010-10-05 11:00:00,109.69,109.8,108.71,108.79,138800.0,109.69,109.8,108.71,108.79,138800.0
2010-10-05 11:30:00,108.76,109.85,108.76,109.52,101800.0,108.76,109.85,108.76,109.52,101800.0
2010-10-05 12:00:00,109.57,110.36,109.52,109.89,163800.0,109.57,110.36,109.52,109.89,163800.0
2010-10-05 12:30:00,109.92,110.7,109.92,110.63,114900.0,109.92,110.7,109.92,110.63,114900.0
2010-10-05 13:00:00,110.58,110.7,110.1,110.16,115700.0,110.58,110.7,110.1,110.16,115700.0
2010-10-05 13:30:00,110.18,110.2,109.59,109.93,69500.0,110.18,110.2,109.59,109.93,69500.0
2010-10-05 14:00:00,109.93,110.15,109.7,110.13,51700.0,109.93,110.15,109.7,110.13,51700.0
2010-10-05 14:30:00,110.15,111.07,110.14,111.05,142100.0,110.15,111.07,110.14,111.05,142100.0
2010-10-05 15:00:00,111.05,112.05,110.88,111.87,279700.0,111.05,112.05,110.88,111.87,279700.0
2010-10-05 15:30:00,111.88,111.95,111.4,111.5,319100.0,111.88,111.95,111.4,111.5,319100.0
2010-10-06 09:30:00,108.41,109.8,106.51,107.77,891500.0,108.41,109.8,106.51,107.77,891500.0
2010-10-06 10:00:00,107.57,107.77,104.06,104.72,718900.0,107.57,107.77,104.06,104.72,718900.0
2010-10-06 10:30:00,104.71,105.04,103.6,104.06,413900.0,104.71,105.04,103.6,104.06,413900.0
2010-10-06 11:00:00,104.02,104.35,103.41,103.5,414500.0,104.02,104.35,103.41,103.5,414500.0
2010-10-06 11:30:00,103.51,104.5,101.65,101.75,529600.0,103.51,104.5,101.65,101.75,529600.0
2010-10-06 12:00:00,101.75,102.6,101.41,101.45,339200.0,101.75,102.6,101.41,101.45,339200.0
2010-10-06 12:30:00,101.47,102.09,100.47,100.57,471700.0,101.47,102.09,100.47,100.57,471700.0
2010-10-06 13:00:00,100.58,100.84,99.13,99.69,590900.0,100.58,100.84,99.13,99.69,590900.0
2010-10-06 13:30:00,99.69,100.55,99.1,100.2,391200.0,99.69,100.55,99.1,100.2,391200.0
2010-10-06 14:00:00,100.38,100.57,98.2,99.39,485200.0,100.38,100.57,98.2,99.39,485200.0
2010-10-06 14:30:00,99.29,99.49,98.44,98.93,305200.0,99.29,99.49,98.44,98.93,305200.0
2010-10-06 15:00:00,98.98,99.03,96.87,97.67,920900.0,98.98,99.03,96.87,97.67,920900.0
2010-10-06 15:30:00,97.69,97.89,97.0,97.58,912600.0,97.69,97.89,97.0,97.58,912600.0
2010-10-07 09:30:00,98.11,99.0,94.1,95.63,1716900.0,98.11,99.0,94.1,95.63,1716900.0
2010-10-07 10:00:00,95.6,98.39,95.1,98.14,962300.0,95.6,98.39,95.1,98.14,962300.0
2010-10-07 10:30:00,98.12,99.43,97.46,98.33,593000.0,98.12,99.43,97.46,98.33,593000.0
2010-10-07 11:00:00,98.36,98.51,97.77,98.35,212600.0,98.36,98.51,97.77,98.35,212600.0
2010-10-07 11:30:00,98.28,99.15,98.25,98.65,243500.0,98.28,99.15,98.25,98.65,243500.0
2010-10-07 12:00:00,98.64,98.7,97.86,97.86,129300.0,98.64,98.7,97.86,97.86,129300.0
2010-10-07 12:30:00,97.85,98.44,97.66,98.4,154000.0,97.85,98.44,97.66,98.4,154000.0
2010-10-07 13:00:00,98.44,98.96,98.35,98.66,125000.0,98.44,98.96,98.35,98.66,125000.0
2010-10-07 13:30:00,98.67,99.3,98.63,99.12,204300.0,98.67,99.3,98.63,99.12,204300.0
2010-10-07 14:00:00,99.16,100.88,98.45,99.96,515900.0,99.16,100.88,98.45,99.96,515900.0
2010-10-07 14:30:00,99.96,100.45,99.65,99.98,212100.0,99.96,100.45,99.65,99.98,212100.0
2010-10-07 15:00:00,100.0,100.02,99.25,99.39,212000.0,100.0,100.02,99.25,99.39,212000.0
2010-10-07 15:30:00,99.41,99.51,98.75,98.96,353300.0,99.41,99.51,98.75,98.96,353300.0
2010-10-08 09:30:00,94.15,94.3,91.5,91.81,1528500.0,94.15,94.3,91.5,91.81,1528500.0
2010-10-08 10:00:00,91.8,92.26,90.25,90.32,1055900.0,91.8,92.26,90.25,90.32,1055900.0
2010-10-08 10:30:00,90.3,92.99,90.12,92.89,855700.0,90.3,92.99,90.12,92.89,855700.0
2010-10-08 11:00:00,92.89,93.9,92.06,93.41,542900.0,92.89,93.9,92.06,93.41,542900.0
2010-10-08 11:30:00,93.46,94.9,92.0,92.52,776200.0,93.46,94.9,92.0,92.52,776200.0
2010-10-08 12:00:00,92.54,92.73,91.6,92.08,306800.0,92.54,92.73,91.6,92.08,306800.0
2010-10-08 12:30:00,92.1,93.75,91.98,93.12,368900.0,92.1,93.75,91.98,93.12,368900.0
2010-10-08 13:00:00,93.11,93.99,93.11,93.99,208600.0,93.11,93.99,93.11,93.99,208600.0
2010-10-08 13:30:00,94.0,94.16,93.25,93.75,325800.0,94.0,94.16,93.25,93.75,325800.0
2010-10-08 14:00:00,93.75,94.07,93.34,93.79,209400.0,93.75,94.07,93.34,93.79,209400.0
2010-10-08 14:30:00,93.76,93.81,93.46,93.6,178900.0,93.76,93.81,93.46,93.6,178900.0
2010-10-08 15:00:00,93.57,94.76,93.57,94.61,477000.0,93.57,94.76,93.57,94.61,477000.0
2010-10-08 15:30:00,94.61,95.25,94.38,94.69,761000.0,94.61,95.25,94.38,94.69,761000.0
2010-10-11 09:30:00,95.63,95.8,94.55,95.42,441000.0,95.63,95.8,94.55,95.42,441000.0
2010-10-11 10:00:00,95.41,96.14,94.42,94.52,344800.0,95.41,96.14,94.42,94.52,344800.0
2010-10-11 10:30:00,94.51,94.89,92.39,92.45,584500.0,94.51,94.89,92.39,92.45,584500.0
2010-10-11 11:00:00,92.49,93.68,92.04,93.62,345100.0,92.49,93.68,92.04,93.62,345100.0
2010-10-11 11:30:00,93.55,94.18,93.29,93.31,317300.0,93.55,94.18,93.29,93.31,317300.0
2010-10-11 12:00:00,93.31,93.54,92.92,92.96,177300.0,93.31,93.54,92.92,92.96,177300.0
2010-10-11 12:30:00,92.94,93.58,92.9,92.92,130400.0,92.94,93.58,92.9,92.92,130400.0
2010-10-11 13:00:00,92.96,93.07,92.3,92.46,155700.0,92.96,93.07,92.3,92.46,155700.0
2010-10-11 13:30:00,92.48,92.99,92.34,92.63,123900.0,92.48,92.99,92.34,92.63,123900.0
2010-10-11 14:00:00,92.62,92.7,91.99,92.1,213300.0,92.62,92.7,91.99,92.1,213300.0
2010-10-11 14:30:00,92.01,92.32,91.56,91.67,235300.0,92.01,92.32,91.56,91.67,235300.0
2010-10-11 15:00:00,91.67,92.02,91.11,91.23,313600.0,91.67,92.02,91.11,91.23,313600.0
2010-10-11 15:30:00,91.24,91.47,90.63,91.18,616500.0,91.24,91.47,90.63,91.18,616500.0
2010-10-12 09:30:00,91.62,93.41,90.59,93.21,615500.0,91.62,93.41,90.59,93.21,615500.0
2010-10-12 10:00:00,93.07,94.8,92.9,94.27,520800.0,93.07,94.8,92.9,94.27,520800.0
2010-10-12 10:30:00,94.27,94.95,94.1,94.39,241800.0,94.27,94.95,94.1,94.39,241800.0
2010-10-12 11:00:00,94.39,95.35,94.18,95.11,242700.0,94.39,95.35,94.18,95.11,242700.0
2010-10-12 11:30:00,95.09,95.35,94.62,95.07,122200.0,95.09,95.35,94.62,95.07,122200.0
2010-10-12 12:00:00,95.06,95.22,94.44,95.05,154100.0,95.06,95.22,94.44,95.05,154100.0
2010-10-12 12:30:00,95.05,95.29,94.8,95.29,127400.0,95.05,95.29,94.8,95.29,127400.0
2010-10-12 13:00:00,95.29,95.91,95.25,95.72,163900.0,95.29,95.91,95.25,95.72,163900.0
2010-10-12 13:30:00,95.7,96.14,95.57,95.96,137100.0,95.7,96.14,95.57,95.96,137100.0
2010-10-12 14:00:00,95.91,96.68,95.76,96.38,296100.0,95.91,96.68,95.76,96.38,296100.0
2010-10-12 14:30:00,96.45,96.56,95.2,95.49,275700.0,96.45,96.56,95.2,95.49,275700.0
2010-10-12 15:00:00,95.52,95.88,95.03,95.57,330100.0,95.52,95.88,95.03,95.57,330100.0
2010-10-12 15:30:00,95.56,95.99,95.4,95.6,338700.0,95.56,95.99,95.4,95.6,338700.0
2010-10-13 09:30:00,96.64,96.65,95.0,95.41,474000.0,96.64,96.65,95.0,95.41,474000.0
2010-10-13 10:00:00,95.5,97.69,95.42,97.38,383100.0,95.5,97.69,95.42,97.38,383100.0
2010-10-13 10:30:00,97.31,97.53,96.5,97.13,296900.0,97.31,97.53,96.5,97.13,296900.0
2010-10-13 11:00:00,97.04,97.34,96.68,96.89,120100.0,97.04,97.34,96.68,96.89,120100.0
2010-10-13 11:30:00,96.91,97.2,96.9,96.91,161500.0,96.91,97.2,96.9,96.91,161500.0
2010-10-13 12:00:00,96.97,97.02,96.33,96.74,108100.0,96.97,97.02,96.33,96.74,108100.0
2010-10-13 12:30:00,96.72,96.8,96.31,96.7,40800.0,96.72,96.8,96.31,96.7,40800.0
2010-10-13 13:00:00,96.75,96.91,96.52,96.91,55700.0,96.75,96.91,96.52,96.91,55700.0
2010-10-13 13:30:00,96.92,97.38,96.88,97.21,120400.0,96.92,97.38,96.88,97.21,120400.0
2010-10-13 14:00:00,97.21,97.34,96.72,96.87,151300.0,97.21,97.34,96.72,96.87,151300.0
2010-10-13 14:30:00,96.87,96.9,95.84,96.09,250700.0,96.87,96.9,95.84,96.09,250700.0
2010-10-13 15:00:00,96.09,96.64,96.09,96.24,164900.0,96.09,96.64,96.09,96.24,164900.0
2010-10-13 15:30:00,96.24,97.0,96.23,96.69,445100.0,96.24,97.0,96.23,96.69,445100.0
2010-10-14 09:30:00,97.4,97.43,95.52,95.64,224300.0,97.4,97.43,95.52,95.64,224300.0
2010-10-14 10:00:00,95.58,96.58,95.52,96.3,140200.0,95.58,96.58,95.52,96.3,140200.0
2010-10-14 10:30:00,96.26,96.58,95.84,96.46,42600.0,96.26,96.58,95.84,96.46,42600.0
2010-10-14 11:00:00,96.46,96.47,95.65,95.71,74000.0,96.46,96.47,95.65,95.71,74000.0
2010-10-14 11:30:00,95.75,95.79,95.07,95.6,103400.0,95.75,95.79,95.07,95.6,103400.0
2010-10-14 12:00:00,95.7,95.87,95.3,95.33,103900.0,95.7,95.87,95.3,95.33,103900.0
2010-10-14 12:30:00,95.33,95.38,95.02,95.29,114300.0,95.33,95.38,95.02,95.29,114300.0
2010-10-14 13:00:00,95.31,95.44,95.0,95.09,77800.0,95.31,95.44,95.0,95.09,77800.0
2010-10-14 13:30:00,95.11,95.79,95.11,95.64,51800.0,95.11,95.79,95.11,95.64,51800.0
2010-10-14 14:00:00,95.64,95.64,95.18,95.32,46900.0,95.64,95.64,95.18,95.32,46900.0
2010-10-14 14:30:00,95.28,95.36,95.04,95.07,51100.0,95.28,95.36,95.04,95.07,51100.0
2010-10-14 15:00:00,95.07,95.66,95.01,95.36,82400.0,95.07,95.66,95.01,95.36,82400.0
2010-10-14 15:30:00,95.37,95.88,95.26,95.68,273300.0,95.37,95.88,95.26,95.68,273300.0
2010-10-15 09:30:00,96.35,96.62,94.83,95.1,248700.0,96.35,96.62,94.83,95.1,248700.0
2010-10-15 10:00:00,95.17,95.69,94.91,95.2,81900.0,95.17,95.69,94.91,95.2,81900.0
2010-10-15 10:30:00,95.13,96.49,95.03,96.33,115300.0,95.13,96.49,95.03,96.33,115300.0
2010-10-15 11:00:00,96.3,97.6,96.3,97.36,207600.0,96.3,97.6,96.3,97.36,207600.0
2010-10-15 11:30:00,97.41,97.75,96.82,97.03,88100.0,97.41,97.75,96.82,97.03,88100.0
2010-10-15 12:00:00,96.96,97.11,96.31,96.67,74100.0,96.96,97.11,96.31,96.67,74100.0
2010-10-15 12:30:00,96.68,96.87,96.28,96.42,84200.0,96.68,96.87,96.28,96.42,84200.0
2010-10-15 13:00:00,96.39,97.08,96.39,97.08,96000.0,96.39,97.08,96.39,97.08,96000.0
2010-10-15 13:30:00,97.08,97.35,96.75,97.06,77500.0,97.08,97.35,96.75,97.06,77500.0
2010-10-15 14:00:00,97.06,97.32,96.76,97.27,111000.0,97.06,97.32,96.76,97.27,111000.0
2010-10-15 14:30:00,97.27,97.35,96.75,96.88,64500.0,97.27,97.35,96.75,96.88,64500.0
2010-10-15 15:00:00,96.87,97.03,96.5,96.8,83100.0,96.87,97.03,96.5,96.8,83100.0
2010-10-15 15:30:00,96.8,97.23,96.78,97.21,230200.0,96.8,97.23,96.78,97.21,230200.0
2010-10-18 09:30:00,97.23,97.45,95.11,95.18,270000.0,97.23,97.45,95.11,95.18,270000.0
2010-10-18 10:00:00,95.2,95.66,93.12,93.6,604600.0,95.2,95.66,93.12,93.6,604600.0
2010-10-18 10:30:00,93.6,94.14,93.3,93.33,268300.0,93.6,94.14,93.3,93.33,268300.0
2010-10-18 11:00:00,93.34,93.4,91.57,93.21,619000.0,93.34,93.4,91.57,93.21,619000.0
2010-10-18 11:30:00,93.22,93.74,92.69,93.54,219600.0,93.22,93.74,92.69,93.54,219600.0
2010-10-18 12:00:00,93.57,93.85,93.35,93.67,94100.0,93.57,93.85,93.35,93.67,94100.0
2010-10-18 12:30:00,93.66,93.76,92.97,93.2,120800.0,93.66,93.76,92.97,93.2,120800.0
2010-10-18 13:00:00,93.19,93.53,92.94,93.11,87000.0,93.19,93.53,92.94,93.11,87000.0
2010-10-18 13:30:00,93.02,93.07,92.35,92.51,137000.0,93.02,93.07,92.35,92.51,137000.0
2010-10-18 14:00:00,92.53,92.75,92.33,92.6,122400.0,92.53,92.75,92.33,92.6,122400.0
2010-10-18 14:30:00,92.6,92.85,92.51,92.6,191500.0,92.6,92.85,92.51,92.6,191500.0
2010-10-18 15:00:00,92.6,93.11,92.58,92.9,197700.0,92.6,93.11,92.58,92.9,197700.0
2010-10-18 15:30:00,92.88,93.25,92.85,93.13,278800.0,92.88,93.25,92.85,93.13,278800.0
2010-10-19 09:30:00,90.99,92.22,89.18,90.5,683600.0,90.99,92.22,89.18,90.5,683600.0
2010-10-19 10:00:00,90.42,91.65,90.14,90.84,456400.0,90.42,91.65,90.14,90.84,456400.0
2010-10-19 10:30:00,90.91,91.74,90.75,90.94,266100.0,90.91,91.74,90.75,90.94,266100.0
2010-10-19 11:00:00,90.88,91.35,90.63,91.12,121300.0,90.88,91.35,90.63,91.12,121300.0
2010-10-19 11:30:00,91.05,92.47,91.01,92.22,153600.0,91.05,92.47,91.01,92.22,153600.0
2010-10-19 12:00:00,92.24,92.32,91.58,91.97,91100.0,92.24,92.32,91.58,91.97,91100.0
2010-10-19 12:30:00,91.96,92.0,91.38,91.81,61500.0,91.96,92.0,91.38,91.81,61500.0
2010-10-19 13:00:00,91.83,91.85,90.76,90.84,79400.0,91.83,91.85,90.76,90.84,79400.0
2010-10-19 13:30:00,90.86,91.38,90.25,90.38,139600.0,90.86,91.38,90.25,90.38,139600.0
2010-10-19 14:00:00,90.33,90.34,89.2,89.21,399500.0,90.33,90.34,89.2,89.21,399500.0
2010-10-19 14:30:00,89.23,90.46,89.05,90.21,199700.0,89.23,90.46,89.05,90.21,199700.0
2010-10-19 15:00:00,90.15,90.42,89.75,89.89,241100.0,90.15,90.42,89.75,89.89,241100.0
2010-10-19 15:30:00,89.89,91.23,89.84,90.99,356400.0,89.89,91.23,89.84,90.99,356400.0
2010-10-20 09:30:00,91.38,91.43,89.05,89.6,468100.0,91.38,91.43,89.05,89.6,468100.0
2010-10-20 10:00:00,89.61,90.32,89.24,89.95,327300.0,89.61,90.32,89.24,89.95,327300.0
2010-10-20 10:30:00,89.95,91.9,89.91,91.78,237400.0,89.95,91.9,89.91,91.78,237400.0
2010-10-20 11:00:00,91.81,92.95,91.54,92.86,195200.0,91.81,92.95,91.54,92.86,195200.0
2010-10-20 11:30:00,92.87,93.16,92.46,92.82,161200.0,92.87,93.16,92.46,92.82,161200.0
2010-10-20 12:00:00,92.75,93.26,92.25,92.32,97700.0,92.75,93.26,92.25,92.32,97700.0
2010-10-20 12:30:00,92.31,92.72,92.11,92.66,92100.0,92.31,92.72,92.11,92.66,92100.0
2010-10-20 13:00:00,92.65,92.72,92.11,92.53,74400.0,92.65,92.72,92.11,92.53,74400.0
2010-10-20 13:30:00,92.52,92.67,92.25,92.29,34600.0,92.52,92.67,92.25,92.29,34600.0
2010-10-20 14:00:00,92.31,92.46,91.84,92.22,102400.0,92.31,92.46,91.84,92.22,102400.0
2010-10-20 14:30:00,92.23,92.53,92.01,92.4,109400.0,92.23,92.53,92.01,92.4,109400.0
2010-10-20 15:00:00,92.4,92.52,92.13,92.42,84100.0,92.4,92.52,92.13,92.42,84100.0
2010-10-20 15:30:00,92.41,92.41,91.54,91.93,237900.0,92.41,92.41,91.54,91.93,237900.0
2010-10-21 09:30:00,92.5,93.17,92.32,92.88,148600.0,92.5,93.17,92.32,92.88,148600.0
2010-10-21 10:00:00,92.87,93.84,92.18,93.49,215800.0,92.87,93.84,92.18,93.49,215800.0
2010-10-21 10:30:00,93.46,93.75,93.3,93.62,149400.0,93.46,93.75,93.3,93.62,149400.0
2010-10-21 11:00:00,93.62,94.1,93.37,93.58,207100.0,93.62,94.1,93.37,93.58,207100.0
2010-10-21 11:30:00,93.53,93.59,92.66,93.33,112600.0,93.53,93.59,92.66,93.33,112600.0
2010-10-21 12:00:00,93.34,93.72,93.09,93.67,65700.0,93.34,93.72,93.09,93.67,65700.0
2010-10-21 12:30:00,93.69,93.69,92.61,93.03,63500.0,93.69,93.69,92.61,93.03,63500.0
2010-10-21 13:00:00,93.07,93.45,92.9,93.04,38400.0,93.07,93.45,92.9,93.04,38400.0
2010-10-21 13:30:00,93.07,93.16,91.55,91.69,112200.0,93.07,93.16,91.55,91.69,112200.0
2010-10-21 14:00:00,91.71,92.28,91.52,92.16,80100.0,91.71,92.28,91.52,92.16,80100.0
2010-10-21 14:30:00,92.17,92.7,92.11,92.61,81900.0,92.17,92.7,92.11,92.61,81900.0
2010-10-21 15:00:00,92.64,93.28,92.49,93.18,72500.0,92.64,93.28,92.49,93.18,72500.0
2010-10-21 15:30:00,93.1,93.29,92.37,92.82,209000.0,93.1,93.29,92.37,92.82,209000.0
2010-10-22 09:30:00,93.35,96.86,93.01,95.81,614800.0,93.35,96.86,93.01,95.81,614800.0
2010-10-22 10:00:00,95.7,95.9,94.82,95.48,262600.0,95.7,95.9,94.82,95.48,262600.0
2010-10-22 10:30:00,95.47,97.43,95.4,97.21,333200.0,95.47,97.43,95.4,97.21,333200.0
2010-10-22 11:00:00,97.12,97.37,96.88,97.29,306100.0,97.12,97.37,96.88,97.29,306100.0
2010-10-22 11:30:00,97.29,98.26,97.13,97.94,341400.0,97.29,98.26,97.13,97.94,341400.0
2010-10-22 12:00:00,97.95,98.17,97.38,98.12,179300.0,97.95,98.17,97.38,98.12,179300.0
2010-10-22 12:30:00,98.19,98.4,97.84,97.94,173600.0,98.19,98.4,97.84,97.94,173600.0
2010-10-22 13:00:00,97.95,98.03,97.44,97.51,112700.0,97.95,98.03,97.44,97.51,112700.0
2010-10-22 13:30:00,97.45,97.48,97.12,97.19,85900.0,97.45,97.48,97.12,97.19,85900.0
2010-10-22 14:00:00,97.12,97.27,96.84,97.26,101900.0,97.12,97.27,96.84,97.26,101900.0
2010-10-22 14:30:00,97.28,97.73,97.03,97.46,194600.0,97.28,97.73,97.03,97.46,194600.0
2010-10-22 15:00:00,97.46,97.92,97.34,97.76,212100.0,97.46,97.92,97.34,97.76,212100.0
2010-10-22 15:30:00,97.78,98.54,97.74,98.39,596000.0,97.78,98.54,97.74,98.39,596000.0
2010-10-25 09:30:00,100.0,101.49,99.95,101.41,530300.0,100.0,101.49,99.95,101.41,530300.0
2010-10-25 10:00:00,101.43,101.95,100.75,101.82,396000.0,101.43,101.95,100.75,101.82,396000.0
2010-10-25 10:30:00,101.77,101.92,100.81,100.9,358200.0,101.77,101.92,100.81,100.9,358200.0
2010-10-25 11:00:00,100.9,101.12,100.25,101.07,202000.0,100.9,101.12,100.25,101.07,202000.0
2010-10-25 11:30:00,101.06,101.21,100.67,100.9,104400.0,101.06,101.21,100.67,100.9,104400.0
2010-10-25 12:00:00,100.91,101.0,100.27,100.43,143400.0,100.91,101.0,100.27,100.43,143400.0
2010-10-25 12:30:00,100.41,101.15,100.38,100.85,114500.0,100.41,101.15,100.38,100.85,114500.0
2010-10-25 13:00:00,100.85,101.11,100.84,100.88,93900.0,100.85,101.11,100.84,100.88,93900.0
2010-10-25 13:30:00,100.86,101.22,100.78,101.08,79200.0,100.86,101.22,100.78,101.08,79200.0
2010-10-25 14:00:00,101.09,101.5,100.9,101.47,194500.0,101.09,101.5,100.9,101.47,194500.0
2010-10-25 14:30:00,101.46,101.5,101.0,101.21,213100.0,101.46,101.5,101.0,101.21,213100.0
2010-10-25 15:00:00,101.24,101.47,101.0,101.23,169300.0,101.24,101.47,101.0,101.23,169300.0
2010-10-25 15:30:00,101.25,101.43,100.63,100.83,326100.0,101.25,101.43,100.63,100.83,326100.0
2010-10-26 09:30:00,100.32,100.62,99.27,100.32,246900.0,100.32,100.62,99.27,100.32,246900.0
2010-10-26 10:00:00,100.39,102.36,100.34,101.43,353000.0,100.39,102.36,100.34,101.43,353000.0
2010-10-26 10:30:00,101.45,101.84,100.31,100.79,270900.0,101.45,101.84,100.31,100.79,270900.0
2010-10-26 11:00:00,100.74,101.49,100.51,101.45,231800.0,100.74,101.49,100.51,101.45,231800.0
2010-10-26 11:30:00,101.41,102.35,101.34,102.27,145800.0,101.41,102.35,101.34,102.27,145800.0
2010-10-26 12:00:00,102.35,103.34,102.11,103.09,289400.0,102.35,103.34,102.11,103.09,289400.0
2010-10-26 12:30:00,103.04,103.59,102.92,103.41,226500.0,103.04,103.59,102.92,103.41,226500.0
2010-10-26 13:00:00,103.4,103.75,102.75,102.83,250900.0,103.4,103.75,102.75,102.83,250900.0
2010-10-26 13:30:00,102.86,103.5,102.83,103.04,169800.0,102.86,103.5,102.83,103.04,169800.0
2010-10-26 14:00:00,103.04,103.06,102.0,102.22,244500.0,103.04,103.06,102.0,102.22,244500.0
2010-10-26 14:30:00,102.22,103.12,102.13,102.91,245400.0,102.22,103.12,102.13,102.91,245400.0
2010-10-26 15:00:00,102.91,103.2,102.2,102.98,422700.0,102.91,103.2,102.2,102.98,422700.0
2010-10-26 15:30:00,102.94,103.15,102.32,102.54,549900.0,102.94,103.15,102.32,102.54,549900.0
2010-10-27 09:30:00,111.79,115.92,111.53,114.75,2464200.0,111.79,115.92,111.53,114.75,2464200.0
2010-10-27 10:00:00,114.72,115.8,114.05,114.89,734600.0,114.72,115.8,114.05,114.89,734600.0
2010-10-27 10:30:00,114.8,117.15,114.69,115.7,943800.0,114.8,117.15,114.69,115.7,943800.0
2010-10-27 11:00:00,115.76,116.22,114.46,114.9,664300.0,115.76,116.22,114.46,114.9,664300.0
2010-10-27 11:30:00,114.9,115.79,114.85,115.46,342200.0,114.9,115.79,114.85,115.46,342200.0
2010-10-27 12:00:00,115.5,116.78,115.46,116.45,396000.0,115.5,116.78,115.46,116.45,396000.0
2010-10-27 12:30:00,116.54,117.86,116.27,117.51,475800.0,116.54,117.86,116.27,117.51,475800.0
2010-10-27 13:00:00,117.51,117.67,116.54,117.3,445600.0,117.51,117.67,116.54,117.3,445600.0
2010-10-27 13:30:00,117.25,118.66,116.72,118.22,523400.0,117.25,118.66,116.72,118.22,523400.0
2010-10-27 14:00:00,118.21,118.99,117.73,118.0,459600.0,118.21,118.99,117.73,118.0,459600.0
2010-10-27 14:30:00,117.98,118.69,117.59,117.7,444600.0,117.98,118.69,117.59,117.7,444600.0
2010-10-27 15:00:00,117.7,118.4,117.27,118.07,548800.0,117.7,118.4,117.27,118.07,548800.0
2010-10-27 15:30:00,118.03,118.24,117.53,117.58,914300.0,118.03,118.24,117.53,117.58,914300.0
2010-10-28 09:30:00,117.95,118.27,114.72,114.79,494800.0,117.95,118.27,114.72,114.79,494800.0
2010-10-28 10:00:00,114.86,116.17,114.6,115.09,316400.0,114.86,116.17,114.6,115.09,316400.0
2010-10-28 10:30:00,115.0,116.45,114.7,116.36,276000.0,115.0,116.45,114.7,116.36,276000.0
2010-10-28 11:00:00,116.38,116.77,115.68,116.58,156700.0,116.38,116.77,115.68,116.58,156700.0
2010-10-28 11:30:00,116.53,116.74,116.1,116.18,89400.0,116.53,116.74,116.1,116.18,89400.0
2010-10-28 12:00:00,116.1,116.93,115.83,116.8,170400.0,116.1,116.93,115.83,116.8,170400.0
2010-10-28 12:30:00,116.77,117.38,116.48,117.02,148000.0,116.77,117.38,116.48,117.02,148000.0
2010-10-28 13:00:00,117.07,118.0,116.92,117.68,165600.0,117.07,118.0,116.92,117.68,165600.0
2010-10-28 13:30:00,117.66,118.25,117.5,118.11,143500.0,117.66,118.25,117.5,118.11,143500.0
2010-10-28 14:00:00,118.01,118.47,117.9,118.21,144200.0,118.01,118.47,117.9,118.21,144200.0
2010-10-28 14:30:00,118.15,118.45,117.9,118.0,92000.0,118.15,118.45,117.9,118.0,92000.0
2010-10-28 15:00:00,117.97,118.12,116.57,116.75,360000.0,117.97,118.12,116.57,116.75,360000.0
2010-10-28 15:30:00,116.79,117.16,116.52,116.75,389100.0,116.79,117.16,116.52,116.75,389100.0
2010-10-29 09:30:00,116.77,118.8,116.53,118.03,317700.0,116.77,118.8,116.53,118.03,317700.0
2010-10-29 10:00:00,118.06,119.88,117.93,118.7,393800.0,118.06,119.88,117.93,118.7,393800.0
2010-10-29 10:30:00,118.74,118.74,117.38,117.82,233900.0,118.74,118.74,117.38,117.82,233900.0
2010-10-29 11:00:00,117.82,117.9,117.3,117.49,67300.0,117.82,117.9,117.3,117.49,67300.0
2010-10-29 11:30:00,117.44,117.53,117.01,117.48,99200.0,117.44,117.53,117.01,117.48,99200.0
2010-10-29 12:00:00,117.45,118.0,117.12,117.91,85200.0,117.45,118.0,117.12,117.91,85200.0
2010-10-29 12:30:00,117.99,118.5,117.92,117.98,61400.0,117.99,118.5,117.92,117.98,61400.0
2010-10-29 13:00:00,117.96,118.7,117.55,118.49,146700.0,117.96,118.7,117.55,118.49,146700.0
2010-10-29 13:30:00,118.48,118.7,118.0,118.63,75400.0,118.48,118.7,118.0,118.63,75400.0
2010-10-29 14:00:00,118.64,118.7,118.1,118.1,110500.0,118.64,118.7,118.1,118.1,110500.0
2010-10-29 14:30:00,118.11,118.35,117.78,118.08,95500.0,118.11,118.35,117.78,118.08,95500.0
2010-10-29 15:00:00,118.07,118.66,117.94,118.43,125500.0,118.07,118.66,117.94,118.43,125500.0
2010-10-29 15:30:00,118.47,118.65,117.71,117.71,265400.0,118.47,118.65,117.71,117.71,265400.0
2010-11-01 09:30:00,117.98,118.24,117.02,117.58,170600.0,117.98,118.24,117.02,117.58,170600.0
2010-11-01 10:00:00,117.54,117.99,116.85,117.76,156100.0,117.54,117.99,116.85,117.76,156100.0
2010-11-01 10:30:00,117.76,117.95,117.1,117.34,141100.0,117.76,117.95,117.1,117.34,141100.0
2010-11-01 11:00:00,117.38,117.5,116.35,116.37,106300.0,117.38,117.5,116.35,116.37,106300.0
2010-11-01 11:30:00,116.37,116.49,115.3,115.55,170500.0,116.37,116.49,115.3,115.55,170500.0
2010-11-01 12:00:00,115.6,116.39,115.3,115.9,129500.0,115.6,116.39,115.3,115.9,129500.0
2010-11-01 12:30:00,115.82,115.96,115.51,115.94,86300.0,115.82,115.96,115.51,115.94,86300.0
2010-11-01 13:00:00,115.95,116.35,115.5,115.67,88200.0,115.95,116.35,115.5,115.67,88200.0
2010-11-01 13:30:00,115.75,116.56,115.63,116.32,64800.0,115.75,116.56,115.63,116.32,64800.0
2010-11-01 14:00:00,116.32,116.99,116.3,116.78,81000.0,116.32,116.99,116.3,116.78,81000.0
2010-11-01 14:30:00,116.76,117.0,116.29,116.56,76800.0,116.76,117.0,116.29,116.56,76800.0
2010-11-01 15:00:00,116.53,116.65,115.7,116.19,109000.0,116.53,116.65,115.7,116.19,109000.0
2010-11-01 15:30:00,116.15,116.54,115.88,116.37,178800.0,116.15,116.54,115.88,116.37,178800.0
2010-11-02 09:30:00,115.22,117.43,115.19,116.72,297000.0,115.22,117.43,115.19,116.72,297000.0
2010-11-02 10:00:00,116.72,117.17,116.21,116.21,99000.0,116.72,117.17,116.21,116.21,99000.0
2010-11-02 10:30:00,116.24,117.27,116.2,116.92,104900.0,116.24,117.27,116.2,116.92,104900.0
2010-11-02 11:00:00,116.95,117.73,116.82,117.23,97500.0,116.95,117.73,116.82,117.23,97500.0
2010-11-02 11:30:00,117.23,117.74,117.14,117.68,47800.0,117.23,117.74,117.14,117.68,47800.0
2010-11-02 12:00:00,117.68,117.68,117.25,117.28,44300.0,117.68,117.68,117.25,117.28,44300.0
2010-11-02 12:30:00,117.32,117.87,117.29,117.77,67900.0,117.32,117.87,117.29,117.77,67900.0
2010-11-02 13:00:00,117.77,117.99,117.6,117.78,52800.0,117.77,117.99,117.6,117.78,52800.0
2010-11-02 13:30:00,117.82,118.37,117.67,118.37,58700.0,117.82,118.37,117.67,118.37,58700.0
2010-11-02 14:00:00,118.33,118.36,117.72,117.96,88600.0,118.33,118.36,117.72,117.96,88600.0
2010-11-02 14:30:00,117.99,118.14,117.53,117.68,90100.0,117.99,118.14,117.53,117.68,90100.0
2010-11-02 15:00:00,117.65,117.72,117.15,117.26,132100.0,117.65,117.72,117.15,117.26,132100.0
2010-11-02 15:30:00,117.27,117.47,116.82,117.35,250500.0,117.27,117.47,116.82,117.35,250500.0
2010-11-03 09:30:00,116.51,118.45,116.51,118.4,189700.0,116.51,118.45,116.51,118.4,189700.0
2010-11-03 10:00:00,118.4,120.6,118.23,120.31,389000.0,118.4,120.6,118.23,120.31,389000.0
2010-11-03 10:30:00,120.36,121.23,119.6,120.39,367200.0,120.36,121.23,119.6,120.39,367200.0
2010-11-03 11:00:00,120.4,120.99,119.65,119.87,205100.0,120.4,120.99,119.65,119.87,205100.0
2010-11-03 11:30:00,119.85,120.82,119.79,120.65,103700.0,119.85,120.82,119.79,120.65,103700.0
2010-11-03 12:00:00,120.67,120.67,119.92,120.63,97900.0,120.67,120.67,119.92,120.63,97900.0
2010-11-03 12:30:00,120.59,120.99,120.59,120.75,113400.0,120.59,120.99,120.59,120.75,113400.0
2010-11-03 13:00:00,120.81,120.82,120.28,120.43,89100.0,120.81,120.82,120.28,120.43,89100.0
2010-11-03 13:30:00,120.48,121.0,120.3,120.92,63100.0,120.48,121.0,120.3,120.92,63100.0
2010-11-03 14:00:00,120.9,121.43,120.01,120.24,203900.0,120.9,121.43,120.01,120.24,203900.0
2010-11-03 14:30:00,120.11,122.17,119.75,121.84,262300.0,120.11,122.17,119.75,121.84,262300.0
2010-11-03 15:00:00,121.84,122.49,121.69,122.13,197000.0,121.84,122.49,121.69,122.13,197000.0
2010-11-03 15:30:00,122.13,122.96,121.85,122.92,376300.0,122.13,122.96,121.85,122.92,376300.0
2010-11-04 09:30:00,124.53,125.39,122.0,122.1,580900.0,124.53,125.39,122.0,122.1,580900.0
2010-11-04 10:00:00,122.07,123.05,121.5,122.86,410200.0,122.07,123.05,121.5,122.86,410200.0
2010-11-04 10:30:00,122.85,123.48,121.87,123.36,239300.0,122.85,123.48,121.87,123.36,239300.0
2010-11-04 11:00:00,123.34,123.87,122.28,122.6,202200.0,123.34,123.87,122.28,122.6,202200.0
2010-11-04 11:30:00,122.47,122.81,121.59,121.9,232300.0,122.47,122.81,121.59,121.9,232300.0
2010-11-04 12:00:00,121.86,122.01,121.26,121.76,171800.0,121.86,122.01,121.26,121.76,171800.0
2010-11-04 12:30:00,121.76,122.16,121.54,121.97,62200.0,121.76,122.16,121.54,121.97,62200.0
2010-11-04 13:00:00,122.0,122.51,122.0,122.27,93400.0,122.0,122.51,122.0,122.27,93400.0
2010-11-04 13:30:00,122.34,122.46,121.35,121.52,119700.0,122.34,122.46,121.35,121.52,119700.0
2010-11-04 14:00:00,121.51,121.88,121.1,121.22,120800.0,121.51,121.88,121.1,121.22,120800.0
2010-11-04 14:30:00,121.17,121.8,121.17,121.48,117100.0,121.17,121.8,121.17,121.48,117100.0
2010-11-04 15:00:00,121.5,121.79,120.75,121.02,255300.0,121.5,121.79,120.75,121.02,255300.0
2010-11-04 15:30:00,121.02,121.08,120.38,120.96,259500.0,121.02,121.08,120.38,120.96,259500.0
2010-11-05 09:30:00,121.92,121.99,119.32,121.5,294500.0,121.92,121.99,119.32,121.5,294500.0
2010-11-05 10:00:00,121.45,122.93,120.71,122.53,210800.0,121.45,122.93,120.71,122.53,210800.0
2010-11-05 10:30:00,122.5,123.43,122.15,123.11,159400.0,122.5,123.43,122.15,123.11,159400.0
2010-11-05 11:00:00,123.11,123.8,122.3,123.54,157000.0,123.11,123.8,122.3,123.54,157000.0
2010-11-05 11:30:00,123.52,123.75,122.92,123.47,90800.0,123.52,123.75,122.92,123.47,90800.0
2010-11-05 12:00:00,123.36,123.75,122.83,122.91,104600.0,123.36,123.75,122.83,122.91,104600.0
2010-11-05 12:30:00,122.9,123.4,122.83,122.96,103100.0,122.9,123.4,122.83,122.96,103100.0
2010-11-05 13:00:00,122.97,123.24,122.9,122.94,99000.0,122.97,123.24,122.9,122.94,99000.0
2010-11-05 13:30:00,122.94,124.22,122.87,124.16,196900.0,122.94,124.22,122.87,124.16,196900.0
2010-11-05 14:00:00,124.16,124.2,122.37,122.82,131800.0,124.16,124.2,122.37,122.82,131800.0
2010-11-05 14:30:00,122.82,123.11,122.35,122.37,94700.0,122.82,123.11,122.35,122.37,94700.0
2010-11-05 15:00:00,122.42,122.6,122.2,122.52,144400.0,122.42,122.6,122.2,122.52,144400.0
2010-11-05 15:30:00,122.55,123.04,122.34,123.0,213400.0,122.55,123.04,122.34,123.0,213400.0
2010-11-08 09:30:00,122.86,122.87,120.85,121.11,144200.0,122.86,122.87,120.85,121.11,144200.0
2010-11-08 10:00:00,121.05,123.55,120.96,123.01,116700.0,121.05,123.55,120.96,123.01,116700.0
2010-11-08 10:30:00,123.01,123.66,122.81,123.18,80400.0,123.01,123.66,122.81,123.18,80400.0
2010-11-08 11:00:00,123.18,123.25,122.63,123.01,52300.0,123.18,123.25,122.63,123.01,52300.0
2010-11-08 11:30:00,123.08,123.49,122.89,123.27,40900.0,123.08,123.49,122.89,123.27,40900.0
2010-11-08 12:00:00,123.2,123.27,122.98,123.25,38700.0,123.2,123.27,122.98,123.25,38700.0
2010-11-08 12:30:00,123.17,123.51,123.13,123.4,54900.0,123.17,123.51,123.13,123.4,54900.0
2010-11-08 13:00:00,123.34,123.54,123.02,123.38,48900.0,123.34,123.54,123.02,123.38,48900.0
2010-11-08 13:30:00,123.38,123.54,123.2,123.43,45000.0,123.38,123.54,123.2,123.43,45000.0
2010-11-08 14:00:00,123.47,124.31,123.46,124.23,136100.0,123.47,124.31,123.46,124.23,136100.0
2010-11-08 14:30:00,124.15,124.29,123.58,123.61,120700.0,124.15,124.29,123.58,123.61,120700.0
2010-11-08 15:00:00,123.58,123.76,123.05,123.33,125900.0,123.58,123.76,123.05,123.33,125900.0
2010-11-08 15:30:00,123.31,123.33,122.38,122.82,230400.0,123.31,123.33,122.38,122.82,230400.0
2010-11-09 09:30:00,122.94,124.0,121.3,121.95,137200.0,122.94,124.0,121.3,121.95,137200.0
2010-11-09 10:00:00,122.13,122.87,121.81,122.06,101100.0,122.13,122.87,121.81,122.06,101100.0
2010-11-09 10:30:00,122.05,122.16,121.74,121.96,71100.0,122.05,122.16,121.74,121.96,71100.0
2010-11-09 11:00:00,121.95,122.02,120.9,121.37,141300.0,121.95,122.02,120.9,121.37,141300.0
2010-11-09 11:30:00,121.3,121.82,121.06,121.06,53700.0,121.3,121.82,121.06,121.06,53700.0
2010-11-09 12:00:00,121.04,121.81,121.04,121.57,50900.0,121.04,121.81,121.04,121.57,50900.0
2010-11-09 12:30:00,121.56,121.57,121.0,121.14,37600.0,121.56,121.57,121.0,121.14,37600.0
2010-11-09 13:00:00,121.15,121.8,121.15,121.24,54100.0,121.15,121.8,121.15,121.24,54100.0
2010-11-09 13:30:00,121.24,121.34,120.5,120.71,77000.0,121.24,121.34,120.5,120.71,77000.0
2010-11-09 14:00:00,120.64,121.13,120.5,120.74,62600.0,120.64,121.13,120.5,120.74,62600.0
2010-11-09 14:30:00,120.74,121.47,120.73,121.32,72900.0,120.74,121.47,120.73,121.32,72900.0
2010-11-09 15:00:00,121.26,121.26,120.54,120.67,100300.0,121.26,121.26,120.54,120.67,100300.0
2010-11-09 15:30:00,120.64,120.86,119.84,120.42,179200.0,120.64,120.86,119.84,120.42,179200.0
2010-11-10 09:30:00,120.26,121.45,119.77,121.14,109600.0,120.26,121.45,119.77,121.14,109600.0
2010-11-10 10:00:00,120.97,121.99,120.97,121.37,167500.0,120.97,121.99,120.97,121.37,167500.0
2010-11-10 10:30:00,121.5,121.82,120.64,121.45,108500.0,121.5,121.82,120.64,121.45,108500.0
2010-11-10 11:00:00,121.48,122.56,121.25,122.56,85500.0,121.48,122.56,121.25,122.56,85500.0
2010-11-10 11:30:00,122.5,123.45,122.49,123.44,127900.0,122.5,123.45,122.49,123.44,127900.0
2010-11-10 12:00:00,123.4,123.75,122.76,123.18,87800.0,123.4,123.75,122.76,123.18,87800.0
2010-11-10 12:30:00,123.29,123.8,122.64,123.73,112000.0,123.29,123.8,122.64,123.73,112000.0
2010-11-10 13:00:00,123.69,123.78,122.99,123.31,106800.0,123.69,123.78,122.99,123.31,106800.0
2010-11-10 13:30:00,123.28,123.77,123.25,123.74,84500.0,123.28,123.77,123.25,123.74,84500.0
2010-11-10 14:00:00,123.71,124.85,123.64,124.65,320500.0,123.71,124.85,123.64,124.65,320500.0
2010-11-10 14:30:00,124.6,124.74,123.7,123.71,205100.0,124.6,124.74,123.7,123.71,205100.0
2010-11-10 15:00:00,123.74,123.88,122.74,122.76,306600.0,123.74,123.88,122.74,122.76,306600.0
2010-11-10 15:30:00,122.81,123.15,122.52,122.86,239100.0,122.81,123.15,122.52,122.86,239100.0
2010-11-11 09:30:00,119.32,122.11,117.43,121.88,827000.0,119.32,122.11,117.43,121.88,827000.0
2010-11-11 10:00:00,121.9,122.87,120.73,122.79,295900.0,121.9,122.87,120.73,122.79,295900.0
2010-11-11 10:30:00,122.78,122.95,121.58,121.94,195800.0,122.78,122.95,121.58,121.94,195800.0
2010-11-11 11:00:00,121.93,122.06,120.94,121.17,120300.0,121.93,122.06,120.94,121.17,120300.0
2010-11-11 11:30:00,121.16,122.0,120.74,121.74,126500.0,121.16,122.0,120.74,121.74,126500.0
2010-11-11 12:00:00,121.75,122.79,121.61,122.71,100700.0,121.75,122.79,121.61,122.71,100700.0
2010-11-11 12:30:00,122.77,122.95,122.37,122.46,70100.0,122.77,122.95,122.37,122.46,70100.0
2010-11-11 13:00:00,122.5,123.4,122.09,122.65,128000.0,122.5,123.4,122.09,122.65,128000.0
2010-11-11 13:30:00,122.75,123.62,122.7,123.17,78200.0,122.75,123.62,122.7,123.17,78200.0
2010-11-11 14:00:00,123.1,123.9,122.99,123.66,80700.0,123.1,123.9,122.99,123.66,80700.0
2010-11-11 14:30:00,123.74,123.99,123.0,123.16,138400.0,123.74,123.99,123.0,123.16,138400.0
2010-11-11 15:00:00,123.12,123.5,123.01,123.43,103100.0,123.12,123.5,123.01,123.43,103100.0
2010-11-11 15:30:00,123.39,123.78,123.09,123.7,271500.0,123.39,123.78,123.09,123.7,271500.0
2010-11-12 09:30:00,123.21,127.67,122.53,127.34,543900.0,123.21,127.67,122.53,127.34,543900.0
2010-11-12 10:00:00,127.31,127.95,126.53,126.7,323100.0,127.31,127.95,126.53,126.7,323100.0
2010-11-12 10:30:00,126.65,126.71,124.87,125.0,278400.0,126.65,126.71,124.87,125.0,278400.0
2010-11-12 11:00:00,124.85,125.71,124.37,125.52,244700.0,124.85,125.71,124.37,125.52,244700.0
2010-11-12 11:30:00,125.41,125.5,124.3,124.93,141200.0,125.41,125.5,124.3,124.93,141200.0
2010-11-12 12:00:00,124.85,124.85,121.77,121.97,278500.0,124.85,124.85,121.77,121.97,278500.0
2010-11-12 12:30:00,121.97,122.62,121.11,122.04,249600.0,121.97,122.62,121.11,122.04,249600.0
2010-11-12 13:00:00,122.06,123.22,121.61,122.96,108500.0,122.06,123.22,121.61,122.96,108500.0
2010-11-12 13:30:00,122.96,123.15,122.18,122.33,79700.0,122.96,123.15,122.18,122.33,79700.0
2010-11-12 14:00:00,122.26,122.77,121.85,122.44,107900.0,122.26,122.77,121.85,122.44,107900.0
2010-11-12 14:30:00,122.44,123.59,122.15,123.1,114500.0,122.44,123.59,122.15,123.1,114500.0
2010-11-12 15:00:00,123.04,124.68,123.04,124.16,205700.0,123.04,124.68,123.04,124.16,205700.0
2010-11-12 15:30:00,124.11,124.39,123.57,123.77,213500.0,124.11,124.39,123.57,123.77,213500.0
2010-11-15 09:30:00,124.36,124.68,120.15,121.23,356500.0,124.36,124.68,120.15,121.23,356500.0
2010-11-15 10:00:00,121.12,121.25,120.18,120.35,170000.0,121.12,121.25,120.18,120.35,170000.0
2010-11-15 10:30:00,120.43,121.17,120.02,120.29,208900.0,120.43,121.17,120.02,120.29,208900.0
2010-11-15 11:00:00,120.22,120.65,118.91,119.25,214200.0,120.22,120.65,118.91,119.25,214200.0
2010-11-15 11:30:00,119.17,121.51,119.17,121.23,183000.0,119.17,121.51,119.17,121.23,183000.0
2010-11-15 12:00:00,121.24,121.27,120.2,120.62,93600.0,121.24,121.27,120.2,120.62,93600.0
2010-11-15 12:30:00,120.62,121.08,120.56,120.97,54200.0,120.62,121.08,120.56,120.97,54200.0
2010-11-15 13:00:00,120.95,121.5,120.47,121.25,72700.0,120.95,121.5,120.47,121.25,72700.0
2010-11-15 13:30:00,121.26,121.73,121.09,121.1,87900.0,121.26,121.73,121.09,121.1,87900.0
2010-11-15 14:00:00,121.09,121.15,119.53,119.54,169700.0,121.09,121.15,119.53,119.54,169700.0
2010-11-15 14:30:00,119.62,119.9,119.26,119.4,153100.0,119.62,119.9,119.26,119.4,153100.0
2010-11-15 15:00:00,119.28,120.07,119.28,119.77,129800.0,119.28,120.07,119.28,119.77,129800.0
2010-11-15 15:30:00,119.76,119.98,119.2,119.55,265000.0,119.76,119.98,119.2,119.55,265000.0
2010-11-16 09:30:00,118.43,120.3,117.75,119.13,234800.0,118.43,120.3,117.75,119.13,234800.0
2010-11-16 10:00:00,119.12,119.24,117.88,118.41,153500.0,119.12,119.24,117.88,118.41,153500.0
2010-11-16 10:30:00,118.27,118.3,116.06,116.38,427100.0,118.27,118.3,116.06,116.38,427100.0
2010-11-16 11:00:00,116.45,116.85,115.44,116.2,220400.0,116.45,116.85,115.44,116.2,220400.0
2010-11-16 11:30:00,116.22,116.71,115.5,116.33,97500.0,116.22,116.71,115.5,116.33,97500.0
2010-11-16 12:00:00,116.33,117.0,116.02,116.55,127600.0,116.33,117.0,116.02,116.55,127600.0
2010-11-16 12:30:00,116.58,116.67,115.55,116.49,117200.0,116.58,116.67,115.55,116.49,117200.0
2010-11-16 13:00:00,116.49,116.51,115.75,116.13,78900.0,116.49,116.51,115.75,116.13,78900.0
2010-11-16 13:30:00,116.09,116.8,115.94,116.8,123200.0,116.09,116.8,115.94,116.8,123200.0
2010-11-16 14:00:00,116.78,116.99,115.8,115.94,116900.0,116.78,116.99,115.8,115.94,116900.0
2010-11-16 14:30:00,115.98,116.53,115.65,116.38,120000.0,115.98,116.53,115.65,116.38,120000.0
2010-11-16 15:00:00,116.39,116.48,115.37,115.7,121700.0,116.39,116.48,115.37,115.7,121700.0
2010-11-16 15:30:00,115.7,116.0,115.41,115.94,325600.0,115.7,116.0,115.41,115.94,325600.0
2010-11-17 09:30:00,116.52,118.46,116.02,118.46,245600.0,116.52,118.46,116.02,118.46,245600.0
2010-11-17 10:00:00,118.48,118.89,117.7,118.44,161500.0,118.48,118.89,117.7,118.44,161500.0
2010-11-17 10:30:00,118.6,118.9,118.02,118.06,121700.0,118.6,118.9,118.02,118.06,121700.0
2010-11-17 11:00:00,118.08,118.63,117.32,117.37,117400.0,118.08,118.63,117.32,117.37,117400.0
2010-11-17 11:30:00,117.37,117.38,116.59,117.14,167100.0,117.37,117.38,116.59,117.14,167100.0
2010-11-17 12:00:00,117.15,117.65,116.59,116.81,61300.0,117.15,117.65,116.59,116.81,61300.0
2010-11-17 12:30:00,116.82,117.18,116.58,116.65,51600.0,116.82,117.18,116.58,116.65,51600.0
2010-11-17 13:00:00,116.7,117.11,116.26,117.01,74100.0,116.7,117.11,116.26,117.01,74100.0
2010-11-17 13:30:00,117.01,117.17,116.24,116.34,115800.0,117.01,117.17,116.24,116.34,115800.0
2010-11-17 14:00:00,116.37,117.0,116.0,116.05,134800.0,116.37,117.0,116.0,116.05,134800.0
2010-11-17 14:30:00,116.1,116.77,114.11,114.52,518200.0,116.1,116.77,114.11,114.52,518200.0
2010-11-17 15:00:00,114.47,114.65,112.1,112.21,740200.0,114.47,114.65,112.1,112.21,740200.0
2010-11-17 15:30:00,112.18,115.88,112.18,115.04,951100.0,112.18,115.88,112.18,115.04,951100.0
2010-11-18 09:30:00,117.84,120.0,117.73,119.48,551500.0,117.84,120.0,117.73,119.48,551500.0
2010-11-18 10:00:00,119.48,120.88,119.48,120.56,305900.0,119.48,120.88,119.48,120.56,305900.0
2010-11-18 10:30:00,120.61,121.75,120.31,121.51,254400.0,120.61,121.75,120.31,121.51,254400.0
2010-11-18 11:00:00,121.48,121.9,120.75,120.93,173900.0,121.48,121.9,120.75,120.93,173900.0
2010-11-18 11:30:00,120.87,121.23,120.75,121.15,87400.0,120.87,121.23,120.75,121.15,87400.0
2010-11-18 12:00:00,121.12,121.44,121.0,121.32,61200.0,121.12,121.44,121.0,121.32,61200.0
2010-11-18 12:30:00,121.29,121.33,120.68,120.92,119700.0,121.29,121.33,120.68,120.92,119700.0
2010-11-18 13:00:00,120.88,120.91,120.55,120.77,94600.0,120.88,120.91,120.55,120.77,94600.0
2010-11-18 13:30:00,120.79,121.0,120.57,120.75,85000.0,120.79,121.0,120.57,120.75,85000.0
2010-11-18 14:00:00,120.75,121.17,120.4,120.61,102500.0,120.75,121.17,120.4,120.61,102500.0
2010-11-18 14:30:00,120.61,120.99,120.34,120.46,128900.0,120.61,120.99,120.34,120.46,128900.0
2010-11-18 15:00:00,120.45,120.88,120.39,120.69,117600.0,120.45,120.88,120.39,120.69,117600.0
2010-11-18 15:30:00,120.72,120.83,120.25,120.51,314000.0,120.72,120.83,120.25,120.51,314000.0
2010-11-19 09:30:00,121.18,123.63,120.77,121.96,408000.0,121.18,123.63,120.77,121.96,408000.0
2010-11-19 10:00:00,121.96,122.04,119.85,120.43,271600.0,121.96,122.04,119.85,120.43,271600.0
2010-11-19 10:30:00,120.4,121.59,119.7,120.65,150800.0,120.4,121.59,119.7,120.65,150800.0
2010-11-19 11:00:00,120.65,121.18,120.52,121.03,46700.0,120.65,121.18,120.52,121.03,46700.0
2010-11-19 11:30:00,120.95,121.44,120.94,121.24,100700.0,120.95,121.44,120.94,121.24,100700.0
2010-11-19 12:00:00,121.3,121.57,120.69,120.69,54700.0,121.3,121.57,120.69,120.69,54700.0
2010-11-19 12:30:00,120.71,121.54,120.56,121.49,74700.0,120.71,121.54,120.56,121.49,74700.0
2010-11-19 13:00:00,121.49,121.64,120.91,120.93,77400.0,121.49,121.64,120.91,120.93,77400.0
2010-11-19 13:30:00,120.93,121.63,120.82,121.63,96500.0,120.93,121.63,120.82,121.63,96500.0
2010-11-19 14:00:00,121.62,122.36,121.18,122.26,170500.0,121.62,122.36,121.18,122.26,170500.0
2010-11-19 14:30:00,122.3,122.73,122.0,122.33,138900.0,122.3,122.73,122.0,122.33,138900.0
2010-11-19 15:00:00,122.38,122.53,122.18,122.53,106100.0,122.38,122.53,122.18,122.53,106100.0
2010-11-19 15:30:00,122.61,123.0,122.45,122.58,275700.0,122.61,123.0,122.45,122.58,275700.0
2010-11-22 09:30:00,122.51,128.62,122.13,128.14,544200.0,122.51,128.62,122.13,128.14,544200.0
2010-11-22 10:00:00,128.14,128.47,127.34,127.4,217800.0,128.14,128.47,127.34,127.4,217800.0
2010-11-22 10:30:00,127.43,127.7,126.1,126.8,222300.0,127.43,127.7,126.1,126.8,222300.0
2010-11-22 11:00:00,126.85,127.44,126.0,126.79,200300.0,126.85,127.44,126.0,126.79,200300.0
2010-11-22 11:30:00,126.79,128.34,126.5,128.34,154000.0,126.79,128.34,126.5,128.34,154000.0
2010-11-22 12:00:00,128.25,128.4,127.5,127.57,125400.0,128.25,128.4,127.5,127.57,125400.0
2010-11-22 12:30:00,127.51,128.1,127.16,127.61,106900.0,127.51,128.1,127.16,127.61,106900.0
2010-11-22 13:00:00,127.55,128.08,126.97,127.93,103100.0,127.55,128.08,126.97,127.93,103100.0
2010-11-22 13:30:00,127.89,129.96,127.89,129.79,318000.0,127.89,129.96,127.89,129.79,318000.0
2010-11-22 14:00:00,129.8,131.16,129.2,131.11,419700.0,129.8,131.16,129.2,131.11,419700.0
2010-11-22 14:30:00,131.06,132.15,130.56,131.39,499400.0,131.06,132.15,130.56,131.39,499400.0
2010-11-22 15:00:00,131.4,132.04,131.07,131.86,247700.0,131.4,132.04,131.07,131.86,247700.0
2010-11-22 15:30:00,131.79,132.2,131.12,131.9,387200.0,131.79,132.2,131.12,131.9,387200.0
2010-11-23 09:30:00,129.33,131.33,128.69,129.38,310000.0,129.33,131.33,128.69,129.38,310000.0
2010-11-23 10:00:00,129.33,129.91,128.41,129.35,173500.0,129.33,129.91,128.41,129.35,173500.0
2010-11-23 10:30:00,129.53,131.5,129.3,130.15,329700.0,129.53,131.5,129.3,130.15,329700.0
2010-11-23 11:00:00,130.12,130.12,128.2,128.24,205500.0,130.12,130.12,128.2,128.24,205500.0
2010-11-23 11:30:00,128.2,128.4,127.5,128.03,193800.0,128.2,128.4,127.5,128.03,193800.0
2010-11-23 12:00:00,128.03,128.24,127.21,128.04,94400.0,128.03,128.24,127.21,128.04,94400.0
2010-11-23 12:30:00,128.1,128.85,127.3,128.56,112900.0,128.1,128.85,127.3,128.56,112900.0
2010-11-23 13:00:00,128.64,129.47,128.36,129.47,125500.0,128.64,129.47,128.36,129.47,125500.0
2010-11-23 13:30:00,129.49,129.59,128.66,128.99,89700.0,129.49,129.59,128.66,128.99,89700.0
2010-11-23 14:00:00,129.03,129.44,128.46,128.87,90800.0,129.03,129.44,128.46,128.87,90800.0
2010-11-23 14:30:00,128.9,129.29,128.5,129.16,77600.0,128.9,129.29,128.5,129.16,77600.0
2010-11-23 15:00:00,129.15,129.53,128.9,129.09,155100.0,129.15,129.53,128.9,129.09,155100.0
2010-11-23 15:30:00,129.08,129.49,128.03,129.14,218600.0,129.08,129.49,128.03,129.14,218600.0
2010-11-24 09:30:00,132.51,133.7,132.15,133.2,485200.0,132.51,133.7,132.15,133.2,485200.0
2010-11-24 10:00:00,133.16,133.7,131.09,132.26,332800.0,133.16,133.7,131.09,132.26,332800.0
2010-11-24 10:30:00,132.24,133.55,131.97,133.23,119300.0,132.24,133.55,131.97,133.23,119300.0
2010-11-24 11:00:00,133.2,133.38,132.81,133.11,98300.0,133.2,133.38,132.81,133.11,98300.0
2010-11-24 11:30:00,133.07,133.18,132.36,132.74,89700.0,133.07,133.18,132.36,132.74,89700.0
2010-11-24 12:00:00,132.76,133.16,132.45,132.56,57500.0,132.76,133.16,132.45,132.56,57500.0
2010-11-24 12:30:00,132.56,132.73,132.3,132.39,108900.0,132.56,132.73,132.3,132.39,108900.0
2010-11-24 13:00:00,132.37,132.47,131.97,132.28,68300.0,132.37,132.47,131.97,132.28,68300.0
2010-11-24 13:30:00,132.22,132.7,132.15,132.43,85100.0,132.22,132.7,132.15,132.43,85100.0
2010-11-24 14:00:00,132.45,132.85,132.34,132.41,54900.0,132.45,132.85,132.34,132.41,54900.0
2010-11-24 14:30:00,132.4,132.5,132.12,132.32,104200.0,132.4,132.5,132.12,132.32,104200.0
2010-11-24 15:00:00,132.26,132.43,132.0,132.24,165800.0,132.26,132.43,132.0,132.24,165800.0
2010-11-24 15:30:00,132.21,132.57,132.0,132.54,237100.0,132.21,132.57,132.0,132.54,237100.0
2010-11-26 09:30:00,131.11,133.89,130.56,133.38,238000.0,131.11,133.89,130.56,133.38,238000.0
2010-11-26 10:00:00,133.36,133.76,132.74,133.66,140700.0,133.36,133.76,132.74,133.66,140700.0
2010-11-26 10:30:00,133.65,135.15,133.4,134.94,258900.0,133.65,135.15,133.4,134.94,258900.0
2010-11-26 11:00:00,134.92,135.0,134.0,134.67,173200.0,134.92,135.0,134.0,134.67,173200.0
2010-11-26 11:30:00,134.68,135.1,134.58,134.9,110700.0,134.68,135.1,134.58,134.9,110700.0
2010-11-26 12:00:00,134.94,135.0,134.5,134.71,77300.0,134.94,135.0,134.5,134.71,77300.0
2010-11-26 12:30:00,134.7,135.23,134.7,135.07,179600.0,134.7,135.23,134.7,135.07,179600.0
2010-11-29 09:30:00,134.48,136.0,132.68,133.21,300300.0,134.48,136.0,132.68,133.21,300300.0
2010-11-29 10:00:00,133.3,133.86,132.76,133.44,143800.0,133.3,133.86,132.76,133.44,143800.0
2010-11-29 10:30:00,133.35,133.49,132.5,132.71,145300.0,133.35,133.49,132.5,132.71,145300.0
2010-11-29 11:00:00,132.68,133.0,132.0,132.39,98300.0,132.68,133.0,132.0,132.39,98300.0
2010-11-29 11:30:00,132.48,132.8,132.27,132.43,47900.0,132.48,132.8,132.27,132.43,47900.0
2010-11-29 12:00:00,132.35,132.88,131.93,132.83,75300.0,132.35,132.88,131.93,132.83,75300.0
2010-11-29 12:30:00,132.82,133.12,132.4,133.12,49100.0,132.82,133.12,132.4,133.12,49100.0
2010-11-29 13:00:00,133.02,133.44,132.61,132.77,79900.0,133.02,133.44,132.61,132.77,79900.0
2010-11-29 13:30:00,132.86,133.3,132.67,133.1,69900.0,132.86,133.3,132.67,133.1,69900.0
2010-11-29 14:00:00,133.05,133.82,132.65,133.82,109100.0,133.05,133.82,132.65,133.82,109100.0
2010-11-29 14:30:00,133.83,134.93,133.59,134.71,175300.0,133.83,134.93,133.59,134.71,175300.0
2010-11-29 15:00:00,134.68,134.83,134.31,134.51,262000.0,134.68,134.83,134.31,134.51,262000.0
2010-11-29 15:30:00,134.54,134.58,134.0,134.03,229400.0,134.54,134.58,134.0,134.03,229400.0
2010-11-30 09:30:00,132.43,132.98,131.5,132.07,208000.0,132.43,132.98,131.5,132.07,208000.0
2010-11-30 10:00:00,132.07,132.5,131.81,132.42,188200.0,132.07,132.5,131.81,132.42,188200.0
2010-11-30 10:30:00,132.5,133.0,132.12,132.55,152000.0,132.5,133.0,132.12,132.55,152000.0
2010-11-30 11:00:00,132.65,132.8,132.0,132.35,97100.0,132.65,132.8,132.0,132.35,97100.0
2010-11-30 11:30:00,132.2,132.35,131.5,131.91,132300.0,132.2,132.35,131.5,131.91,132300.0
2010-11-30 12:00:00,131.86,132.1,131.58,131.93,122000.0,131.86,132.1,131.58,131.93,122000.0
2010-11-30 12:30:00,131.88,132.06,131.26,131.98,159600.0,131.88,132.06,131.26,131.98,159600.0
2010-11-30 13:00:00,131.98,133.0,131.81,132.81,197200.0,131.98,133.0,131.81,132.81,197200.0
2010-11-30 13:30:00,132.8,132.98,132.18,132.23,91300.0,132.8,132.98,132.18,132.23,91300.0
2010-11-30 14:00:00,132.28,132.38,131.56,131.73,95200.0,132.28,132.38,131.56,131.73,95200.0
2010-11-30 14:30:00,131.69,132.49,131.52,132.39,73800.0,131.69,132.49,131.52,132.39,73800.0
2010-11-30 15:00:00,132.4,132.95,132.17,132.64,121600.0,132.4,132.95,132.17,132.64,121600.0
2010-11-30 15:30:00,132.68,132.7,131.82,131.92,144000.0,132.68,132.7,131.82,131.92,144000.0
2010-12-01 09:30:00,134.11,136.63,134.11,136.18,430000.0,134.11,136.63,134.11,136.18,430000.0
2010-12-01 10:00:00,136.19,136.38,135.06,135.57,193000.0,136.19,136.38,135.06,135.57,193000.0
2010-12-01 10:30:00,135.57,136.9,135.16,136.16,300100.0,135.57,136.9,135.16,136.16,300100.0
2010-12-01 11:00:00,136.1,137.68,136.04,137.44,230200.0,136.1,137.68,136.04,137.44,230200.0
2010-12-01 11:30:00,137.44,138.63,137.1,137.9,278000.0,137.44,138.63,137.1,137.9,278000.0
2010-12-01 12:00:00,137.9,138.09,136.89,137.15,130900.0,137.9,138.09,136.89,137.15,130900.0
2010-12-01 12:30:00,137.15,138.75,137.08,138.63,235000.0,137.15,138.75,137.08,138.63,235000.0
2010-12-01 13:00:00,138.68,139.35,138.11,138.33,398500.0,138.68,139.35,138.11,138.33,398500.0
2010-12-01 13:30:00,138.28,139.35,138.28,139.21,244900.0,138.28,139.35,138.28,139.21,244900.0
2010-12-01 14:00:00,139.2,139.35,138.54,138.87,159100.0,139.2,139.35,138.54,138.87,159100.0
2010-12-01 14:30:00,138.89,139.35,138.7,139.24,243600.0,138.89,139.35,138.7,139.24,243600.0
2010-12-01 15:00:00,139.24,139.88,139.04,139.16,359900.0,139.24,139.88,139.04,139.16,359900.0
2010-12-01 15:30:00,139.17,139.51,138.87,139.01,475000.0,139.17,139.51,138.87,139.01,475000.0
2010-12-02 09:30:00,138.6,139.59,136.13,137.17,534800.0,138.6,139.59,136.13,137.17,534800.0
2010-12-02 10:00:00,137.2,137.72,136.25,136.91,205400.0,137.2,137.72,136.25,136.91,205400.0
2010-12-02 10:30:00,136.85,137.06,135.84,136.75,185400.0,136.85,137.06,135.84,136.75,185400.0
2010-12-02 11:00:00,136.73,138.18,136.43,137.95,150200.0,136.73,138.18,136.43,137.95,150200.0
2010-12-02 11:30:00,137.95,138.33,137.17,137.17,128500.0,137.95,138.33,137.17,137.17,128500.0
2010-12-02 12:00:00,137.17,137.6,137.03,137.04,103800.0,137.17,137.6,137.03,137.04,103800.0
2010-12-02 12:30:00,137.02,137.36,136.72,136.79,84300.0,137.02,137.36,136.72,136.79,84300.0
2010-12-02 13:00:00,136.79,138.0,136.77,137.82,135200.0,136.79,138.0,136.77,137.82,135200.0
2010-12-02 13:30:00,137.77,137.93,137.52,137.55,58800.0,137.77,137.93,137.52,137.55,58800.0
2010-12-02 14:00:00,137.55,137.55,136.96,137.21,110600.0,137.55,137.55,136.96,137.21,110600.0
2010-12-02 14:30:00,137.22,137.48,136.98,137.09,254700.0,137.22,137.48,136.98,137.09,254700.0
2010-12-02 15:00:00,137.12,137.98,137.11,137.57,204700.0,137.12,137.98,137.11,137.57,204700.0
2010-12-02 15:30:00,137.58,137.75,136.58,137.15,324100.0,137.58,137.75,136.58,137.15,324100.0
2010-12-03 09:30:00,135.84,141.58,135.52,141.02,511700.0,135.84,141.58,135.52,141.02,511700.0
2010-12-03 10:00:00,141.13,141.27,139.25,140.43,362500.0,141.13,141.27,139.25,140.43,362500.0
2010-12-03 10:30:00,140.5,141.62,140.28,141.31,283000.0,140.5,141.62,140.28,141.31,283000.0
2010-12-03 11:00:00,141.27,141.38,139.76,139.8,145200.0,141.27,141.38,139.76,139.8,145200.0
2010-12-03 11:30:00,139.8,140.61,139.25,139.94,128100.0,139.8,140.61,139.25,139.94,128100.0
2010-12-03 12:00:00,139.84,140.2,139.4,139.72,90400.0,139.84,140.2,139.4,139.72,90400.0
2010-12-03 12:30:00,139.71,139.71,139.12,139.42,79200.0,139.71,139.71,139.12,139.42,79200.0
2010-12-03 13:00:00,139.3,139.49,138.5,139.29,101800.0,139.3,139.49,138.5,139.29,101800.0
2010-12-03 13:30:00,139.28,139.64,138.87,139.15,93800.0,139.28,139.64,138.87,139.15,93800.0
2010-12-03 14:00:00,139.16,139.2,138.58,138.91,94400.0,139.16,139.2,138.58,138.91,94400.0
2010-12-03 14:30:00,138.87,139.3,138.82,139.13,80300.0,138.87,139.3,138.82,139.13,80300.0
2010-12-03 15:00:00,139.14,139.3,138.85,139.23,81100.0,139.14,139.3,138.85,139.23,81100.0
2010-12-03 15:30:00,139.28,139.65,139.01,139.28,187300.0,139.28,139.65,139.01,139.28,187300.0
2010-12-06 09:30:00,139.48,139.9,137.61,138.27,234400.0,139.48,139.9,137.61,138.27,234400.0
2010-12-06 10:00:00,138.44,139.0,138.0,138.48,111500.0,138.44,139.0,138.0,138.48,111500.0
2010-12-06 10:30:00,138.51,138.97,138.02,138.16,68200.0,138.51,138.97,138.02,138.16,68200.0
2010-12-06 11:00:00,138.14,138.88,138.01,138.36,107800.0,138.14,138.88,138.01,138.36,107800.0
2010-12-06 11:30:00,138.45,138.55,138.0,138.21,139900.0,138.45,138.55,138.0,138.21,139900.0
2010-12-06 12:00:00,138.27,140.34,138.2,140.21,174600.0,138.27,140.34,138.2,140.21,174600.0
2010-12-06 12:30:00,140.14,140.54,139.24,139.84,167200.0,140.14,140.54,139.24,139.84,167200.0
2010-12-06 13:00:00,139.78,139.85,139.17,139.29,46700.0,139.78,139.85,139.17,139.29,46700.0
2010-12-06 13:30:00,139.27,139.5,138.87,139.05,84100.0,139.27,139.5,138.87,139.05,84100.0
2010-12-06 14:00:00,139.12,139.97,139.0,139.91,48800.0,139.12,139.97,139.0,139.91,48800.0
2010-12-06 14:30:00,139.92,140.58,139.81,139.87,103500.0,139.92,140.58,139.81,139.87,103500.0
2010-12-06 15:00:00,139.87,140.17,139.81,139.97,71900.0,139.87,140.17,139.81,139.97,71900.0
2010-12-06 15:30:00,140.02,140.09,139.57,139.8,144000.0,140.02,140.09,139.57,139.8,144000.0
2010-12-07 09:30:00,142.15,143.0,140.05,140.37,257700.0,142.15,143.0,140.05,140.37,257700.0
2010-12-07 10:00:00,140.45,140.85,139.47,139.84,139400.0,140.45,140.85,139.47,139.84,139400.0
2010-12-07 10:30:00,139.83,140.94,139.18,140.24,98600.0,139.83,140.94,139.18,140.24,98600.0
2010-12-07 11:00:00,140.24,140.43,139.73,140.37,88700.0,140.24,140.43,139.73,140.37,88700.0
2010-12-07 11:30:00,140.4,141.34,140.34,141.24,52500.0,140.4,141.34,140.34,141.24,52500.0
2010-12-07 12:00:00,141.17,141.18,140.05,140.31,72400.0,141.17,141.18,140.05,140.31,72400.0
2010-12-07 12:30:00,140.44,140.5,139.83,140.0,63400.0,140.44,140.5,139.83,140.0,63400.0
2010-12-07 13:00:00,139.99,140.0,139.8,139.9,48700.0,139.99,140.0,139.8,139.9,48700.0
2010-12-07 13:30:00,139.99,140.35,139.88,140.15,82400.0,139.99,140.35,139.88,140.15,82400.0
2010-12-07 14:00:00,140.11,140.84,140.07,140.76,34200.0,140.11,140.84,140.07,140.76,34200.0
2010-12-07 14:30:00,140.76,141.0,139.57,139.68,67700.0,140.76,141.0,139.57,139.68,67700.0
2010-12-07 15:00:00,139.75,139.95,138.36,138.87,140500.0,139.75,139.95,138.36,138.87,140500.0
2010-12-07 15:30:00,138.85,139.0,137.32,137.61,412800.0,138.85,139.0,137.32,137.61,412800.0
2010-12-08 09:30:00,138.32,139.17,136.66,136.99,249200.0,138.32,139.17,136.66,136.99,249200.0
2010-12-08 10:00:00,136.99,137.01,135.87,136.64,291600.0,136.99,137.01,135.87,136.64,291600.0
2010-12-08 10:30:00,136.59,136.89,135.72,136.61,187000.0,136.59,136.89,135.72,136.61,187000.0
2010-12-08 11:00:00,136.67,137.64,136.42,136.83,163000.0,136.67,137.64,136.42,136.83,163000.0
2010-12-08 11:30:00,136.82,137.05,136.33,136.62,132800.0,136.82,137.05,136.33,136.62,132800.0
2010-12-08 12:00:00,136.54,137.0,136.46,136.46,97300.0,136.54,137.0,136.46,136.46,97300.0
2010-12-08 12:30:00,136.55,136.55,136.0,136.25,64700.0,136.55,136.55,136.0,136.25,64700.0
2010-12-08 13:00:00,136.25,136.86,136.24,136.68,65300.0,136.25,136.86,136.24,136.68,65300.0
2010-12-08 13:30:00,136.69,137.55,136.67,137.3,55700.0,136.69,137.55,136.67,137.3,55700.0
2010-12-08 14:00:00,137.27,138.18,137.12,138.06,81100.0,137.27,138.18,137.12,138.06,81100.0
2010-12-08 14:30:00,138.04,138.38,137.71,137.75,95200.0,138.04,138.38,137.71,137.75,95200.0
2010-12-08 15:00:00,137.74,138.02,137.15,137.21,99900.0,137.74,138.02,137.15,137.21,99900.0
2010-12-08 15:30:00,137.22,137.28,136.89,137.24,269500.0,137.22,137.28,136.89,137.24,269500.0
2010-12-09 09:30:00,138.3,138.83,136.0,137.55,144600.0,138.3,138.83,136.0,137.55,144600.0
2010-12-09 10:00:00,137.44,138.05,136.8,137.0,66100.0,137.44,138.05,136.8,137.0,66100.0
2010-12-09 10:30:00,137.08,137.64,136.2,136.25,98400.0,137.08,137.64,136.2,136.25,98400.0
2010-12-09 11:00:00,136.35,137.38,136.24,137.11,56200.0,136.35,137.38,136.24,137.11,56200.0
2010-12-09 11:30:00,137.18,137.93,137.11,137.78,77500.0,137.18,137.93,137.11,137.78,77500.0
2010-12-09 12:00:00,137.73,138.24,137.47,138.24,52300.0,137.73,138.24,137.47,138.24,52300.0
2010-12-09 12:30:00,138.16,138.8,138.08,138.79,120000.0,138.16,138.8,138.08,138.79,120000.0
2010-12-09 13:00:00,138.73,139.08,138.49,139.0,129100.0,138.73,139.08,138.49,139.0,129100.0
2010-12-09 13:30:00,139.0,139.33,138.93,139.21,90200.0,139.0,139.33,138.93,139.21,90200.0
2010-12-09 14:00:00,139.16,139.16,138.26,138.71,138300.0,139.16,139.16,138.26,138.71,138300.0
2010-12-09 14:30:00,138.71,138.91,138.13,138.4,81900.0,138.71,138.91,138.13,138.4,81900.0
2010-12-09 15:00:00,138.44,139.03,138.15,138.55,87500.0,138.44,139.03,138.15,138.55,87500.0
2010-12-09 15:30:00,138.58,139.09,138.4,138.87,158600.0,138.58,139.09,138.4,138.87,158600.0
2010-12-10 09:30:00,142.94,143.27,139.2,140.05,1078000.0,142.94,143.27,139.2,140.05,1078000.0
2010-12-10 10:00:00,140.01,140.14,139.6,139.94,338800.0,140.01,140.14,139.6,139.94,338800.0
2010-12-10 10:30:00,139.96,140.29,138.68,139.0,365500.0,139.96,140.29,138.68,139.0,365500.0
2010-12-10 11:00:00,139.01,139.72,138.72,139.01,189500.0,139.01,139.72,138.72,139.01,189500.0
2010-12-10 11:30:00,139.0,139.43,138.75,139.43,144500.0,139.0,139.43,138.75,139.43,144500.0
2010-12-10 12:00:00,139.42,140.04,139.1,140.04,161900.0,139.42,140.04,139.1,140.04,161900.0
2010-12-10 12:30:00,140.04,140.36,139.75,140.17,149600.0,140.04,140.36,139.75,140.17,149600.0
2010-12-10 13:00:00,140.21,141.41,139.98,141.22,270300.0,140.21,141.41,139.98,141.22,270300.0
2010-12-10 13:30:00,141.21,141.96,141.04,141.56,223100.0,141.21,141.96,141.04,141.56,223100.0
2010-12-10 14:00:00,141.64,142.35,141.51,142.2,158100.0,141.64,142.35,141.51,142.2,158100.0
2010-12-10 14:30:00,142.14,142.25,141.37,141.93,145900.0,142.14,142.25,141.37,141.93,145900.0
2010-12-10 15:00:00,141.92,143.0,141.78,142.94,306500.0,141.92,143.0,141.78,142.94,306500.0
2010-12-10 15:30:00,142.93,143.55,142.8,143.19,537900.0,142.93,143.55,142.8,143.19,537900.0
2010-12-13 09:30:00,143.6,143.75,140.15,141.01,439000.0,143.6,143.75,140.15,141.01,439000.0
2010-12-13 10:00:00,141.01,141.85,140.78,141.14,206600.0,141.01,141.85,140.78,141.14,206600.0
2010-12-13 10:30:00,141.16,141.88,140.75,141.08,169100.0,141.16,141.88,140.75,141.08,169100.0
2010-12-13 11:00:00,141.09,141.09,140.27,140.83,126500.0,141.09,141.09,140.27,140.83,126500.0
2010-12-13 11:30:00,140.9,140.95,140.09,140.38,121100.0,140.9,140.95,140.09,140.38,121100.0
2010-12-13 12:00:00,140.3,140.89,140.21,140.6,56100.0,140.3,140.89,140.21,140.6,56100.0
2010-12-13 12:30:00,140.61,141.07,140.38,140.91,100400.0,140.61,141.07,140.38,140.91,100400.0
2010-12-13 13:00:00,140.92,141.17,140.77,140.99,62700.0,140.92,141.17,140.77,140.99,62700.0
2010-12-13 13:30:00,140.99,141.24,140.5,141.23,99500.0,140.99,141.24,140.5,141.23,99500.0
2010-12-13 14:00:00,141.19,141.53,140.85,140.86,109500.0,141.19,141.53,140.85,140.86,109500.0
2010-12-13 14:30:00,140.85,141.4,140.75,141.11,77000.0,140.85,141.4,140.75,141.11,77000.0
2010-12-13 15:00:00,141.13,141.13,140.13,140.41,151100.0,141.13,141.13,140.13,140.41,151100.0
2010-12-13 15:30:00,140.4,140.63,138.71,139.06,488800.0,140.4,140.63,138.71,139.06,488800.0
2010-12-14 09:30:00,139.41,140.22,133.38,133.74,660000.0,139.41,140.22,133.38,133.74,660000.0
2010-12-14 10:00:00,133.79,135.8,132.82,135.54,500800.0,133.79,135.8,132.82,135.54,500800.0
2010-12-14 10:30:00,135.54,136.05,134.61,134.91,261800.0,135.54,136.05,134.61,134.91,261800.0
2010-12-14 11:00:00,134.93,135.35,134.29,134.67,193800.0,134.93,135.35,134.29,134.67,193800.0
2010-12-14 11:30:00,134.71,135.16,134.31,134.34,146900.0,134.71,135.16,134.31,134.34,146900.0
2010-12-14 12:00:00,134.45,134.9,133.88,134.44,206700.0,134.45,134.9,133.88,134.44,206700.0
2010-12-14 12:30:00,134.44,134.5,133.65,134.2,187700.0,134.44,134.5,133.65,134.2,187700.0
2010-12-14 13:00:00,134.18,134.47,133.75,134.0,96500.0,134.18,134.47,133.75,134.0,96500.0
2010-12-14 13:30:00,134.05,134.53,133.97,134.33,63100.0,134.05,134.53,133.97,134.33,63100.0
2010-12-14 14:00:00,134.36,135.09,134.1,134.5,194700.0,134.36,135.09,134.1,134.5,194700.0
2010-12-14 14:30:00,134.49,135.23,134.16,134.33,167100.0,134.49,135.23,134.16,134.33,167100.0
2010-12-14 15:00:00,134.45,134.85,133.55,134.02,199600.0,134.45,134.85,133.55,134.02,199600.0
2010-12-14 15:30:00,134.04,134.2,133.1,133.65,470000.0,134.04,134.2,133.1,133.65,470000.0
2010-12-15 09:30:00,133.09,135.88,131.27,135.64,477200.0,133.09,135.88,131.27,135.64,477200.0
2010-12-15 10:00:00,135.65,135.99,134.19,134.27,306600.0,135.65,135.99,134.19,134.27,306600.0
2010-12-15 10:30:00,134.32,135.7,134.2,134.52,194800.0,134.32,135.7,134.2,134.52,194800.0
2010-12-15 11:00:00,134.48,135.09,133.0,133.37,258200.0,134.48,135.09,133.0,133.37,258200.0
2010-12-15 11:30:00,133.43,133.63,132.63,132.98,130500.0,133.43,133.63,132.63,132.98,130500.0
2010-12-15 12:00:00,132.96,133.43,132.88,133.08,204800.0,132.96,133.43,132.88,133.08,204800.0
2010-12-15 12:30:00,133.12,133.19,131.52,131.98,203400.0,133.12,133.19,131.52,131.98,203400.0
2010-12-15 13:00:00,132.02,132.28,131.58,131.67,192600.0,132.02,132.28,131.58,131.67,192600.0
2010-12-15 13:30:00,131.72,131.92,130.74,131.48,259100.0,131.72,131.92,130.74,131.48,259100.0
2010-12-15 14:00:00,131.51,132.18,130.9,131.33,126100.0,131.51,132.18,130.9,131.33,126100.0
2010-12-15 14:30:00,131.35,131.7,130.7,130.98,239100.0,131.35,131.7,130.7,130.98,239100.0
2010-12-15 15:00:00,130.96,131.37,130.13,130.87,398000.0,130.96,131.37,130.13,130.87,398000.0
2010-12-15 15:30:00,130.87,130.87,130.26,130.42,631600.0,130.87,130.87,130.26,130.42,631600.0
2010-12-16 09:30:00,130.96,131.76,130.5,130.51,215200.0,130.96,131.76,130.5,130.51,215200.0
2010-12-16 10:00:00,130.51,132.15,129.59,130.42,424000.0,130.51,132.15,129.59,130.42,424000.0
2010-12-16 10:30:00,130.4,131.8,129.96,130.37,278400.0,130.4,131.8,129.96,130.37,278400.0
2010-12-16 11:00:00,130.41,131.8,130.38,131.36,171200.0,130.41,131.8,130.38,131.36,171200.0
2010-12-16 11:30:00,131.41,132.0,131.2,131.96,133700.0,131.41,132.0,131.2,131.96,133700.0
2010-12-16 12:00:00,132.0,132.7,131.89,132.2,150900.0,132.0,132.7,131.89,132.2,150900.0
2010-12-16 12:30:00,132.2,133.48,132.2,133.24,178400.0,132.2,133.48,132.2,133.24,178400.0
2010-12-16 13:00:00,133.21,133.75,133.06,133.71,101000.0,133.21,133.75,133.06,133.71,101000.0
2010-12-16 13:30:00,133.74,133.8,132.83,133.07,125800.0,133.74,133.8,132.83,133.07,125800.0
2010-12-16 14:00:00,133.07,134.12,133.02,133.98,257500.0,133.07,134.12,133.02,133.98,257500.0
2010-12-16 14:30:00,133.98,134.38,133.29,133.7,265100.0,133.98,134.38,133.29,133.7,265100.0
2010-12-16 15:00:00,133.77,134.28,133.7,133.86,155600.0,133.77,134.28,133.7,133.86,155600.0
2010-12-16 15:30:00,133.93,134.16,133.57,134.07,262000.0,133.93,134.16,133.57,134.07,262000.0
2010-12-17 09:30:00,134.86,135.15,132.63,133.8,358600.0,134.86,135.15,132.63,133.8,358600.0
2010-12-17 10:00:00,133.8,135.1,133.39,134.61,218500.0,133.8,135.1,133.39,134.61,218500.0
2010-12-17 10:30:00,134.59,134.86,134.04,134.59,115800.0,134.59,134.86,134.04,134.59,115800.0
2010-12-17 11:00:00,134.57,134.7,134.19,134.35,215200.0,134.57,134.7,134.19,134.35,215200.0
2010-12-17 11:30:00,134.34,135.98,134.3,135.77,259000.0,134.34,135.98,134.3,135.77,259000.0
2010-12-17 12:00:00,135.78,136.75,135.6,136.75,249600.0,135.78,136.75,135.6,136.75,249600.0
2010-12-17 12:30:00,136.75,137.14,136.34,137.08,177200.0,136.75,137.14,136.34,137.08,177200.0
2010-12-17 13:00:00,137.05,138.11,136.81,137.56,354600.0,137.05,138.11,136.81,137.56,354600.0
2010-12-17 13:30:00,137.56,138.0,137.27,137.81,183800.0,137.56,138.0,137.27,137.81,183800.0
2010-12-17 14:00:00,137.78,138.24,137.38,137.62,262500.0,137.78,138.24,137.38,137.62,262500.0
2010-12-17 14:30:00,137.62,137.68,136.62,136.67,205100.0,137.62,137.68,136.62,136.67,205100.0
2010-12-17 15:00:00,136.75,136.96,136.0,136.57,397800.0,136.75,136.96,136.0,136.57,397800.0
2010-12-17 15:30:00,136.62,136.84,135.54,135.99,1197500.0,136.62,136.84,135.54,135.99,1197500.0
2010-12-20 09:30:00,136.75,136.99,133.67,133.91,402900.0,136.75,136.99,133.67,133.91,402900.0
2010-12-20 10:00:00,133.86,134.45,133.34,134.02,226300.0,133.86,134.45,133.34,134.02,226300.0
2010-12-20 10:30:00,134.02,134.45,133.75,134.22,159900.0,134.02,134.45,133.75,134.22,159900.0
2010-12-20 11:00:00,134.26,134.78,134.1,134.78,197700.0,134.26,134.78,134.1,134.78,197700.0
2010-12-20 11:30:00,134.72,135.74,134.63,135.09,101100.0,134.72,135.74,134.63,135.09,101100.0
2010-12-20 12:00:00,135.07,135.27,134.7,134.92,78900.0,135.07,135.27,134.7,134.92,78900.0
2010-12-20 12:30:00,134.96,135.99,134.76,135.85,89000.0,134.96,135.99,134.76,135.85,89000.0
2010-12-20 13:00:00,135.95,136.0,135.57,135.88,79200.0,135.95,136.0,135.57,135.88,79200.0
2010-12-20 13:30:00,135.91,136.62,135.91,136.32,113500.0,135.91,136.62,135.91,136.32,113500.0
2010-12-20 14:00:00,136.32,136.45,136.23,136.29,122400.0,136.32,136.45,136.23,136.29,122400.0
2010-12-20 14:30:00,136.3,136.56,136.24,136.29,96300.0,136.3,136.56,136.24,136.29,96300.0
2010-12-20 15:00:00,136.26,136.29,135.62,135.62,112700.0,136.26,136.29,135.62,135.62,112700.0
2010-12-20 15:30:00,135.66,136.17,135.47,135.6,171800.0,135.66,136.17,135.47,135.6,171800.0
2010-12-21 09:30:00,136.06,136.25,133.93,135.01,270100.0,136.06,136.25,133.93,135.01,270100.0
2010-12-21 10:00:00,135.01,135.33,134.8,135.08,145400.0,135.01,135.33,134.8,135.08,145400.0
2010-12-21 10:30:00,134.99,135.22,134.79,135.15,108500.0,134.99,135.22,134.79,135.15,108500.0
2010-12-21 11:00:00,135.11,135.16,134.52,134.86,93000.0,135.11,135.16,134.52,134.86,93000.0
2010-12-21 11:30:00,134.85,135.19,134.77,135.01,94700.0,134.85,135.19,134.77,135.01,94700.0
2010-12-21 12:00:00,135.05,135.32,134.98,135.32,75200.0,135.05,135.32,134.98,135.32,75200.0
2010-12-21 12:30:00,135.31,136.99,135.25,136.74,179400.0,135.31,136.99,135.25,136.74,179400.0
2010-12-21 13:00:00,136.78,136.89,136.0,136.07,84700.0,136.78,136.89,136.0,136.07,84700.0
2010-12-21 13:30:00,136.02,136.5,135.96,136.24,59000.0,136.02,136.5,135.96,136.24,59000.0
2010-12-21 14:00:00,136.22,136.47,136.17,136.4,88500.0,136.22,136.47,136.17,136.4,88500.0
2010-12-21 14:30:00,136.43,136.64,136.32,136.56,78900.0,136.43,136.64,136.32,136.56,78900.0
2010-12-21 15:00:00,136.59,136.62,136.25,136.49,128200.0,136.59,136.62,136.25,136.49,128200.0
2010-12-21 15:30:00,136.49,136.64,136.27,136.64,165400.0,136.49,136.64,136.27,136.64,165400.0
2010-12-22 09:30:00,136.76,137.0,135.3,136.33,131000.0,136.76,137.0,135.3,136.33,131000.0
2010-12-22 10:00:00,136.15,136.16,135.43,135.58,130600.0,136.15,136.16,135.43,135.58,130600.0
2010-12-22 10:30:00,135.59,135.84,135.53,135.69,99500.0,135.59,135.84,135.53,135.69,99500.0
2010-12-22 11:00:00,135.69,136.07,135.58,136.0,95800.0,135.69,136.07,135.58,136.0,95800.0
2010-12-22 11:30:00,136.0,136.32,135.77,135.85,74600.0,136.0,136.32,135.77,135.85,74600.0
2010-12-22 12:00:00,135.85,136.06,135.4,135.74,64600.0,135.85,136.06,135.4,135.74,64600.0
2010-12-22 12:30:00,135.71,135.79,134.93,135.54,108400.0,135.71,135.79,134.93,135.54,108400.0
2010-12-22 13:00:00,135.54,135.82,135.34,135.56,90300.0,135.54,135.82,135.34,135.56,90300.0
2010-12-22 13:30:00,135.53,135.7,134.9,134.93,73300.0,135.53,135.7,134.9,134.93,73300.0
2010-12-22 14:00:00,134.98,135.58,134.83,135.5,70600.0,134.98,135.58,134.83,135.5,70600.0
2010-12-22 14:30:00,135.49,135.6,135.3,135.49,46300.0,135.49,135.6,135.3,135.49,46300.0
2010-12-22 15:00:00,135.51,136.1,135.37,135.82,89600.0,135.51,136.1,135.37,135.82,89600.0
2010-12-22 15:30:00,135.89,136.41,135.66,136.25,153400.0,135.89,136.41,135.66,136.25,153400.0
2010-12-23 09:30:00,136.0,136.25,135.21,135.96,60000.0,136.0,136.25,135.21,135.96,60000.0
2010-12-23 10:00:00,135.8,136.14,134.6,134.81,80800.0,135.8,136.14,134.6,134.81,80800.0
2010-12-23 10:30:00,134.9,135.28,134.7,135.06,91900.0,134.9,135.28,134.7,135.06,91900.0
2010-12-23 11:00:00,135.1,135.88,135.06,135.77,51000.0,135.1,135.88,135.06,135.77,51000.0
2010-12-23 11:30:00,135.84,136.08,135.66,135.75,57500.0,135.84,136.08,135.66,135.75,57500.0
2010-12-23 12:00:00,135.75,135.75,135.22,135.51,38200.0,135.75,135.75,135.22,135.51,38200.0
2010-12-23 12:30:00,135.52,135.67,135.34,135.44,25100.0,135.52,135.67,135.34,135.44,25100.0
2010-12-23 13:00:00,135.43,135.98,135.36,135.65,40000.0,135.43,135.98,135.36,135.65,40000.0
2010-12-23 13:30:00,135.68,135.8,135.43,135.51,23400.0,135.68,135.8,135.43,135.51,23400.0
2010-12-23 14:00:00,135.47,135.79,134.7,134.81,54100.0,135.47,135.79,134.7,134.81,54100.0
2010-12-23 14:30:00,134.81,135.32,134.79,135.14,94400.0,134.81,135.32,134.79,135.14,94400.0
2010-12-23 15:00:00,135.21,135.69,135.04,135.65,48000.0,135.21,135.69,135.04,135.65,48000.0
2010-12-23 15:30:00,135.56,135.7,135.16,135.58,97700.0,135.56,135.7,135.16,135.58,97700.0
2010-12-27 09:30:00,135.26,135.45,133.02,133.4,105300.0,135.26,135.45,133.02,133.4,105300.0
2010-12-27 10:00:00,133.46,134.22,133.16,134.12,47900.0,133.46,134.22,133.16,134.12,47900.0
2010-12-27 10:30:00,134.15,134.46,133.8,134.0,47400.0,134.15,134.46,133.8,134.0,47400.0
2010-12-27 11:00:00,134.04,134.12,133.53,133.59,38600.0,134.04,134.12,133.53,133.59,38600.0
2010-12-27 11:30:00,133.72,133.75,133.31,133.56,60400.0,133.72,133.75,133.31,133.56,60400.0
2010-12-27 12:00:00,133.59,134.06,133.47,133.89,92500.0,133.59,134.06,133.47,133.89,92500.0
2010-12-27 12:30:00,133.94,133.94,133.49,133.56,58700.0,133.94,133.94,133.49,133.56,58700.0
2010-12-27 13:00:00,133.59,134.68,133.44,134.68,81700.0,133.59,134.68,133.44,134.68,81700.0
2010-12-27 13:30:00,134.64,135.14,134.58,134.91,68800.0,134.64,135.14,134.58,134.91,68800.0
2010-12-27 14:00:00,134.93,135.35,134.87,135.32,40500.0,134.93,135.35,134.87,135.32,40500.0
2010-12-27 14:30:00,135.36,135.7,135.16,135.24,40700.0,135.36,135.7,135.16,135.24,40700.0
2010-12-27 15:00:00,135.19,135.3,134.87,135.17,41300.0,135.19,135.3,134.87,135.17,41300.0
2010-12-27 15:30:00,135.24,135.24,134.77,134.9,51700.0,135.24,135.24,134.77,134.9,51700.0
2010-12-28 09:30:00,135.08,135.63,133.67,134.43,52500.0,135.08,135.63,133.67,134.43,52500.0
2010-12-28 10:00:00,134.38,134.54,133.25,133.38,59400.0,134.38,134.54,133.25,133.38,59400.0
2010-12-28 10:30:00,133.54,133.85,133.25,133.5,44300.0,133.54,133.85,133.25,133.5,44300.0
2010-12-28 11:00:00,133.45,133.84,133.24,133.29,38700.0,133.45,133.84,133.24,133.29,38700.0
2010-12-28 11:30:00,133.22,133.63,133.08,133.48,66800.0,133.22,133.63,133.08,133.48,66800.0
2010-12-28 12:00:00,133.48,133.6,133.29,133.48,35100.0,133.48,133.6,133.29,133.48,35100.0
2010-12-28 12:30:00,133.48,133.64,133.33,133.38,25900.0,133.48,133.64,133.33,133.38,25900.0
2010-12-28 13:00:00,133.46,133.73,133.36,133.55,32100.0,133.46,133.73,133.36,133.55,32100.0
2010-12-28 13:30:00,133.53,133.82,133.5,133.82,32800.0,133.53,133.82,133.5,133.82,32800.0
2010-12-28 14:00:00,133.82,133.82,133.38,133.42,33800.0,133.82,133.82,133.38,133.42,33800.0
2010-12-28 14:30:00,133.4,133.64,133.28,133.58,39300.0,133.4,133.64,133.28,133.58,39300.0
2010-12-28 15:00:00,133.6,133.79,133.37,133.44,54700.0,133.6,133.79,133.37,133.44,54700.0
2010-12-28 15:30:00,133.46,133.49,133.05,133.35,157100.0,133.46,133.49,133.05,133.35,157100.0
2010-12-29 09:30:00,133.63,133.85,132.02,132.35,112400.0,133.63,133.85,132.02,132.35,112400.0
2010-12-29 10:00:00,132.38,134.31,132.34,134.29,90100.0,132.38,134.31,132.34,134.29,90100.0
2010-12-29 10:30:00,134.2,134.65,133.66,133.68,111700.0,134.2,134.65,133.66,133.68,111700.0
2010-12-29 11:00:00,133.62,133.73,132.66,132.7,77200.0,133.62,133.73,132.66,132.7,77200.0
2010-12-29 11:30:00,132.79,133.18,132.66,133.01,70400.0,132.79,133.18,132.66,133.01,70400.0
2010-12-29 12:00:00,133.01,133.6,132.89,133.52,51300.0,133.01,133.6,132.89,133.52,51300.0
2010-12-29 12:30:00,133.62,133.92,133.54,133.78,54900.0,133.62,133.92,133.54,133.78,54900.0
2010-12-29 13:00:00,133.7,134.0,133.5,134.0,33000.0,133.7,134.0,133.5,134.0,33000.0
2010-12-29 13:30:00,133.94,134.31,133.93,134.03,22700.0,133.94,134.31,133.93,134.03,22700.0
2010-12-29 14:00:00,134.02,134.18,133.65,133.72,17800.0,134.02,134.18,133.65,133.72,17800.0
2010-12-29 14:30:00,133.82,133.83,133.45,133.52,25000.0,133.82,133.83,133.45,133.52,25000.0
2010-12-29 15:00:00,133.52,133.99,133.52,133.71,34200.0,133.52,133.99,133.52,133.71,34200.0
2010-12-29 15:30:00,133.74,133.85,133.48,133.65,67100.0,133.74,133.85,133.48,133.65,67100.0
2010-12-30 09:30:00,133.38,133.6,132.7,132.8,89200.0,133.38,133.6,132.7,132.8,89200.0
2010-12-30 10:00:00,132.85,133.37,132.35,133.28,77100.0,132.85,133.37,132.35,133.28,77100.0
2010-12-30 10:30:00,133.28,133.8,133.23,133.51,70600.0,133.28,133.8,133.23,133.51,70600.0
2010-12-30 11:00:00,133.49,133.67,132.5,132.65,83600.0,133.49,133.67,132.5,132.65,83600.0
2010-12-30 11:30:00,132.63,133.03,132.63,132.77,45100.0,132.63,133.03,132.63,132.77,45100.0
2010-12-30 12:00:00,132.87,133.17,132.85,132.96,47600.0,132.87,133.17,132.85,132.96,47600.0
2010-12-30 12:30:00,132.96,133.11,132.8,132.92,32500.0,132.96,133.11,132.8,132.92,32500.0
2010-12-30 13:00:00,132.92,133.19,132.8,132.9,45700.0,132.92,133.19,132.8,132.9,45700.0
2010-12-30 13:30:00,132.9,132.96,132.64,132.68,36100.0,132.9,132.96,132.64,132.68,36100.0
2010-12-30 14:00:00,132.69,133.0,132.64,132.99,43800.0,132.69,133.0,132.64,132.99,43800.0
2010-12-30 14:30:00,133.0,133.08,132.47,132.48,65800.0,133.0,133.08,132.47,132.48,65800.0
2010-12-30 15:00:00,132.52,132.72,132.46,132.68,63800.0,132.52,132.72,132.46,132.68,63800.0
2010-12-30 15:30:00,132.72,132.86,132.25,132.55,120100.0,132.72,132.86,132.25,132.55,120100.0
2010-12-31 09:30:00,132.35,132.44,130.69,131.04,101000.0,132.35,132.44,130.69,131.04,101000.0
2010-12-31 10:00:00,130.98,131.11,130.75,131.1,75800.0,130.98,131.11,130.75,131.1,75800.0
2010-12-31 10:30:00,131.07,131.07,130.5,130.92,76800.0,131.07,131.07,130.5,130.92,76800.0
2010-12-31 11:00:00,130.91,131.23,130.76,130.83,32000.0,130.91,131.23,130.76,130.83,32000.0
2010-12-31 11:30:00,130.92,130.97,130.3,130.38,50700.0,130.92,130.97,130.3,130.38,50700.0
2010-12-31 12:00:00,130.37,130.49,130.11,130.16,43000.0,130.37,130.49,130.11,130.16,43000.0
2010-12-31 12:30:00,130.18,130.27,130.01,130.23,56900.0,130.18,130.27,130.01,130.23,56900.0
2010-12-31 13:00:00,130.21,130.27,130.06,130.07,27600.0,130.21,130.27,130.06,130.07,27600.0
2010-12-31 13:30:00,130.11,130.19,129.14,129.3,117600.0,130.11,130.19,129.14,129.3,117600.0
2010-12-31 14:00:00,129.31,130.09,129.31,129.95,70100.0,129.31,130.09,129.31,129.95,70100.0
2010-12-31 14:30:00,129.97,130.25,129.84,130.2,56900.0,129.97,130.25,129.84,130.2,56900.0
2010-12-31 15:00:00,130.22,130.52,130.15,130.45,72600.0,130.22,130.52,130.15,130.45,72600.0
2010-12-31 15:30:00,130.45,130.75,129.81,130.17,149500.0,130.45,130.75,129.81,130.17,149500.0
2011-01-03 09:30:00,132.89,135.2,132.77,134.8,335000.0,132.89,135.2,132.77,134.8,335000.0
2011-01-03 10:00:00,134.8,136.21,134.35,135.37,270900.0,134.8,136.21,134.35,135.37,270900.0
2011-01-03 10:30:00,135.37,137.05,135.23,136.82,156900.0,135.37,137.05,135.23,136.82,156900.0
2011-01-03 11:00:00,136.88,137.69,136.31,136.83,171700.0,136.88,137.69,136.31,136.83,171700.0
2011-01-03 11:30:00,136.91,136.91,135.81,136.07,149200.0,136.91,136.91,135.81,136.07,149200.0
2011-01-03 12:00:00,136.03,136.07,134.85,134.85,104700.0,136.03,136.07,134.85,134.85,104700.0
2011-01-03 12:30:00,134.89,135.26,134.76,134.92,111200.0,134.89,135.26,134.76,134.92,111200.0
2011-01-03 13:00:00,134.93,135.21,134.41,134.51,109200.0,134.93,135.21,134.41,134.51,109200.0
2011-01-03 13:30:00,134.5,134.87,134.44,134.81,58600.0,134.5,134.87,134.44,134.81,58600.0
2011-01-03 14:00:00,134.78,135.07,134.37,134.66,99000.0,134.78,135.07,134.37,134.66,99000.0
2011-01-03 14:30:00,134.62,134.65,133.91,134.06,95200.0,134.62,134.65,133.91,134.06,95200.0
2011-01-03 15:00:00,134.03,134.12,133.49,133.91,99700.0,134.03,134.12,133.49,133.91,99700.0
2011-01-03 15:30:00,133.9,134.46,133.9,134.3,226000.0,133.9,134.46,133.9,134.3,226000.0
2011-01-04 09:30:00,135.19,135.96,133.96,134.58,148500.0,135.19,135.96,133.96,134.58,148500.0
2011-01-04 10:00:00,134.78,135.07,133.55,134.01,80200.0,134.78,135.07,133.55,134.01,80200.0
2011-01-04 10:30:00,134.19,134.31,133.1,133.3,53200.0,134.19,134.31,133.1,133.3,53200.0
2011-01-04 11:00:00,133.33,133.59,132.54,132.71,116600.0,133.33,133.59,132.54,132.71,116600.0
2011-01-04 11:30:00,132.69,132.73,132.14,132.14,85800.0,132.69,132.73,132.14,132.14,85800.0
2011-01-04 12:00:00,132.06,132.38,131.59,132.0,126700.0,132.06,132.38,131.59,132.0,126700.0
2011-01-04 12:30:00,131.99,132.42,131.85,132.23,43900.0,131.99,132.42,131.85,132.23,43900.0
2011-01-04 13:00:00,132.16,132.43,132.0,132.26,53700.0,132.16,132.43,132.0,132.26,53700.0
2011-01-04 13:30:00,132.25,132.34,132.0,132.16,32900.0,132.25,132.34,132.0,132.16,32900.0
2011-01-04 14:00:00,132.11,133.69,132.1,133.6,77000.0,132.11,133.69,132.1,133.6,77000.0
2011-01-04 14:30:00,133.59,133.59,132.84,133.24,51700.0,133.59,133.59,132.84,133.24,51700.0
2011-01-04 15:00:00,133.22,133.53,132.92,133.2,39300.0,133.22,133.53,132.92,133.2,39300.0
2011-01-04 15:30:00,133.19,133.47,132.08,132.08,236900.0,133.19,133.47,132.08,132.08,236900.0
2011-01-05 09:30:00,131.99,133.99,131.8,133.53,173000.0,131.99,133.99,131.8,133.53,173000.0
2011-01-05 10:00:00,133.58,135.68,133.57,134.98,281100.0,133.58,135.68,133.57,134.98,281100.0
2011-01-05 10:30:00,134.87,135.69,134.8,135.5,139100.0,134.87,135.69,134.8,135.5,139100.0
2011-01-05 11:00:00,135.47,136.39,135.47,136.17,191500.0,135.47,136.39,135.47,136.17,191500.0
2011-01-05 11:30:00,136.12,136.5,135.98,136.1,128500.0,136.12,136.5,135.98,136.1,128500.0
2011-01-05 12:00:00,136.1,136.35,135.78,136.17,110800.0,136.1,136.35,135.78,136.17,110800.0
2011-01-05 12:30:00,136.22,136.55,136.1,136.38,155500.0,136.22,136.55,136.1,136.38,155500.0
2011-01-05 13:00:00,136.42,136.42,135.97,136.21,124000.0,136.42,136.42,135.97,136.21,124000.0
2011-01-05 13:30:00,136.2,136.7,135.99,136.69,152100.0,136.2,136.7,135.99,136.69,152100.0
2011-01-05 14:00:00,136.61,137.0,136.37,136.56,154400.0,136.61,137.0,136.37,136.56,154400.0
2011-01-05 14:30:00,136.56,136.91,136.39,136.86,94500.0,136.56,136.91,136.39,136.86,94500.0
2011-01-05 15:00:00,136.81,137.29,136.74,136.97,127300.0,136.81,137.29,136.74,136.97,127300.0
2011-01-05 15:30:00,136.98,137.3,136.46,137.23,374500.0,136.98,137.3,136.46,137.23,374500.0
2011-01-06 09:30:00,137.72,137.99,135.76,136.18,205700.0,137.72,137.99,135.76,136.18,205700.0
2011-01-06 10:00:00,136.1,136.94,135.76,136.26,158600.0,136.1,136.94,135.76,136.26,158600.0
2011-01-06 10:30:00,136.24,138.94,136.24,137.32,324900.0,136.24,138.94,136.24,137.32,324900.0
2011-01-06 11:00:00,137.42,138.47,136.71,138.2,192000.0,137.42,138.47,136.71,138.2,192000.0
2011-01-06 11:30:00,138.2,138.68,137.71,138.24,155800.0,138.2,138.68,137.71,138.24,155800.0
2011-01-06 12:00:00,138.21,138.54,138.0,138.31,81700.0,138.21,138.54,138.0,138.31,81700.0
2011-01-06 12:30:00,138.28,138.4,137.63,138.15,84100.0,138.28,138.4,137.63,138.15,84100.0
2011-01-06 13:00:00,138.14,138.31,137.6,138.22,70900.0,138.14,138.31,137.6,138.22,70900.0
2011-01-06 13:30:00,138.15,139.0,138.1,138.99,99500.0,138.15,139.0,138.1,138.99,99500.0
2011-01-06 14:00:00,138.93,139.2,137.85,138.26,165400.0,138.93,139.2,137.85,138.26,165400.0
2011-01-06 14:30:00,138.26,138.34,137.24,137.72,103200.0,138.26,138.34,137.24,137.72,103200.0
2011-01-06 15:00:00,137.7,138.25,137.48,138.07,119500.0,137.7,138.25,137.48,138.07,119500.0
2011-01-06 15:30:00,138.07,138.5,137.89,138.08,156200.0,138.07,138.5,137.89,138.08,156200.0
2011-01-07 09:30:00,138.15,138.5,136.05,137.25,137800.0,138.15,138.5,136.05,137.25,137800.0
2011-01-07 10:00:00,137.22,138.0,137.16,137.92,78000.0,137.22,138.0,137.16,137.92,78000.0
2011-01-07 10:30:00,137.94,138.8,137.65,138.3,128000.0,137.94,138.8,137.65,138.3,128000.0
2011-01-07 11:00:00,138.3,139.0,137.82,138.2,91500.0,138.3,139.0,137.82,138.2,91500.0
2011-01-07 11:30:00,138.17,138.17,137.21,137.79,102700.0,138.17,138.17,137.21,137.79,102700.0
2011-01-07 12:00:00,137.77,137.81,136.71,136.72,74800.0,137.77,137.81,136.71,136.72,74800.0
2011-01-07 12:30:00,136.74,137.19,135.5,136.17,180500.0,136.74,137.19,135.5,136.17,180500.0
2011-01-07 13:00:00,136.21,137.51,136.17,136.94,93400.0,136.21,137.51,136.17,136.94,93400.0
2011-01-07 13:30:00,137.01,137.62,136.91,137.27,46200.0,137.01,137.62,136.91,137.27,46200.0
2011-01-07 14:00:00,137.2,137.63,137.05,137.36,39500.0,137.2,137.63,137.05,137.36,39500.0
2011-01-07 14:30:00,137.45,138.01,137.16,137.75,50400.0,137.45,138.01,137.16,137.75,50400.0
2011-01-07 15:00:00,137.77,138.53,137.47,138.09,73700.0,137.77,138.53,137.47,138.09,73700.0
2011-01-07 15:30:00,138.13,138.64,138.11,138.33,103100.0,138.13,138.64,138.11,138.33,103100.0
2011-01-10 09:30:00,138.17,142.19,137.99,140.04,431500.0,138.17,142.19,137.99,140.04,431500.0
2011-01-10 10:00:00,139.8,141.5,139.8,140.31,137400.0,139.8,141.5,139.8,140.31,137400.0
2011-01-10 10:30:00,140.44,141.29,140.0,140.35,131500.0,140.44,141.29,140.0,140.35,131500.0
2011-01-10 11:00:00,140.31,140.54,139.35,139.91,128400.0,140.31,140.54,139.35,139.91,128400.0
2011-01-10 11:30:00,139.9,140.81,139.52,140.66,101600.0,139.9,140.81,139.52,140.66,101600.0
2011-01-10 12:00:00,140.61,141.13,140.25,140.87,83400.0,140.61,141.13,140.25,140.87,83400.0
2011-01-10 12:30:00,140.91,141.57,140.75,141.35,88800.0,140.91,141.57,140.75,141.35,88800.0
2011-01-10 13:00:00,141.3,141.82,141.2,141.8,58800.0,141.3,141.82,141.2,141.8,58800.0
2011-01-10 13:30:00,141.82,142.6,141.78,142.01,126500.0,141.82,142.6,141.78,142.01,126500.0
2011-01-10 14:00:00,142.01,142.85,141.84,142.79,133100.0,142.01,142.85,141.84,142.79,133100.0
2011-01-10 14:30:00,142.83,142.87,142.35,142.78,100500.0,142.83,142.87,142.35,142.78,100500.0
2011-01-10 15:00:00,142.8,143.55,142.61,143.33,158500.0,142.8,143.55,142.61,143.33,158500.0
2011-01-10 15:30:00,143.31,143.46,142.66,142.7,332300.0,143.31,143.46,142.66,142.7,332300.0
2011-01-11 09:30:00,144.0,144.1,141.24,142.16,296700.0,144.0,144.1,141.24,142.16,296700.0
2011-01-11 10:00:00,142.09,143.55,141.98,143.0,209600.0,142.09,143.55,141.98,143.0,209600.0
2011-01-11 10:30:00,143.05,143.06,142.26,142.53,116900.0,143.05,143.06,142.26,142.53,116900.0
2011-01-11 11:00:00,142.53,142.88,142.27,142.5,129400.0,142.53,142.88,142.27,142.5,129400.0
2011-01-11 11:30:00,142.51,143.0,142.37,142.54,137000.0,142.51,143.0,142.37,142.54,137000.0
2011-01-11 12:00:00,142.51,142.66,142.09,142.41,82900.0,142.51,142.66,142.09,142.41,82900.0
2011-01-11 12:30:00,142.47,142.63,142.01,142.46,83800.0,142.47,142.63,142.01,142.46,83800.0
2011-01-11 13:00:00,142.5,142.51,141.67,142.42,76700.0,142.5,142.51,141.67,142.42,76700.0
2011-01-11 13:30:00,142.38,142.6,141.5,141.76,89500.0,142.38,142.6,141.5,141.76,89500.0
2011-01-11 14:00:00,141.78,142.24,141.1,142.16,121400.0,141.78,142.24,141.1,142.16,121400.0
2011-01-11 14:30:00,142.18,142.5,142.0,142.45,69700.0,142.18,142.5,142.0,142.45,69700.0
2011-01-11 15:00:00,142.5,142.74,142.02,142.22,86100.0,142.5,142.74,142.02,142.22,86100.0
2011-01-11 15:30:00,142.22,142.69,142.06,142.65,193500.0,142.22,142.69,142.06,142.65,193500.0
2011-01-12 09:30:00,143.85,143.85,141.62,142.67,159800.0,143.85,143.85,141.62,142.67,159800.0
2011-01-12 10:00:00,142.66,143.15,142.0,142.64,105200.0,142.66,143.15,142.0,142.64,105200.0
2011-01-12 10:30:00,142.6,142.7,141.91,142.07,68800.0,142.6,142.7,141.91,142.07,68800.0
2011-01-12 11:00:00,142.02,142.98,141.9,142.44,98600.0,142.02,142.98,141.9,142.44,98600.0
2011-01-12 11:30:00,142.38,142.6,142.25,142.36,55100.0,142.38,142.6,142.25,142.36,55100.0
2011-01-12 12:00:00,142.28,142.87,142.28,142.84,39500.0,142.28,142.87,142.28,142.84,39500.0
2011-01-12 12:30:00,142.81,142.88,142.56,142.6,39600.0,142.81,142.88,142.56,142.6,39600.0
2011-01-12 13:00:00,142.66,142.85,142.13,142.85,43800.0,142.66,142.85,142.13,142.85,43800.0
2011-01-12 13:30:00,142.77,143.18,142.36,143.05,76400.0,142.77,143.18,142.36,143.05,76400.0
2011-01-12 14:00:00,143.0,143.06,142.62,142.96,39500.0,143.0,143.06,142.62,142.96,39500.0
2011-01-12 14:30:00,142.99,143.01,142.48,142.52,58400.0,142.99,143.01,142.48,142.52,58400.0
2011-01-12 15:00:00,142.52,142.73,141.99,142.29,135100.0,142.52,142.73,141.99,142.29,135100.0
2011-01-12 15:30:00,142.37,142.61,142.08,142.61,218200.0,142.37,142.61,142.08,142.61,218200.0
2011-01-13 09:30:00,142.08,142.6,141.37,142.24,120300.0,142.08,142.6,141.37,142.24,120300.0
2011-01-13 10:00:00,142.18,144.86,141.87,144.55,322500.0,142.18,144.86,141.87,144.55,322500.0
2011-01-13 10:30:00,144.46,144.65,143.75,144.37,167400.0,144.46,144.65,143.75,144.37,167400.0
2011-01-13 11:00:00,144.3,144.97,144.08,144.64,107800.0,144.3,144.97,144.08,144.64,107800.0
2011-01-13 11:30:00,144.78,145.63,144.7,144.85,153700.0,144.78,145.63,144.7,144.85,153700.0
2011-01-13 12:00:00,144.86,145.5,144.83,145.38,83300.0,144.86,145.5,144.83,145.38,83300.0
2011-01-13 12:30:00,145.38,145.53,145.01,145.5,86700.0,145.38,145.53,145.01,145.5,86700.0
2011-01-13 13:00:00,145.53,145.76,145.0,145.75,119600.0,145.53,145.76,145.0,145.75,119600.0
2011-01-13 13:30:00,145.74,145.74,145.05,145.15,103300.0,145.74,145.74,145.05,145.15,103300.0
2011-01-13 14:00:00,145.08,145.17,144.12,144.87,98700.0,145.08,145.17,144.12,144.87,98700.0
2011-01-13 14:30:00,144.88,144.96,144.26,144.4,73600.0,144.88,144.96,144.26,144.4,73600.0
2011-01-13 15:00:00,144.37,144.85,143.5,143.6,108800.0,144.37,144.85,143.5,143.6,108800.0
2011-01-13 15:30:00,143.6,143.95,142.98,143.95,156600.0,143.6,143.95,142.98,143.95,156600.0
2011-01-14 09:30:00,144.47,145.0,142.52,142.95,251400.0,144.47,145.0,142.52,142.95,251400.0
2011-01-14 10:00:00,143.0,143.66,141.45,141.61,304200.0,143.0,143.66,141.45,141.61,304200.0
2011-01-14 10:30:00,141.69,142.46,141.68,142.09,158300.0,141.69,142.46,141.68,142.09,158300.0
2011-01-14 11:00:00,142.04,142.78,141.89,142.23,136000.0,142.04,142.78,141.89,142.23,136000.0
2011-01-14 11:30:00,142.23,143.2,142.23,142.78,98000.0,142.23,143.2,142.23,142.78,98000.0
2011-01-14 12:00:00,142.85,143.32,142.74,143.32,69500.0,142.85,143.32,142.74,143.32,69500.0
2011-01-14 12:30:00,143.31,143.58,143.2,143.38,59100.0,143.31,143.58,143.2,143.38,59100.0
2011-01-14 13:00:00,143.37,143.5,142.89,143.11,62400.0,143.37,143.5,142.89,143.11,62400.0
2011-01-14 13:30:00,143.04,143.61,143.04,143.11,66800.0,143.04,143.61,143.04,143.11,66800.0
2011-01-14 14:00:00,143.14,143.56,143.09,143.13,76600.0,143.14,143.56,143.09,143.13,76600.0
2011-01-14 14:30:00,143.13,143.43,143.0,143.11,95200.0,143.13,143.43,143.0,143.11,95200.0
2011-01-14 15:00:00,143.13,143.84,143.13,143.46,103500.0,143.13,143.84,143.13,143.46,103500.0
2011-01-14 15:30:00,143.44,144.17,143.3,144.17,184000.0,143.44,144.17,143.3,144.17,184000.0
2011-01-18 09:30:00,144.42,145.73,143.45,143.77,240400.0,144.42,145.73,143.45,143.77,240400.0
2011-01-18 10:00:00,143.82,144.32,143.11,143.26,166300.0,143.82,144.32,143.11,143.26,166300.0
2011-01-18 10:30:00,143.19,143.37,141.7,141.84,203300.0,143.19,143.37,141.7,141.84,203300.0
2011-01-18 11:00:00,141.84,142.31,141.61,141.85,151400.0,141.84,142.31,141.61,141.85,151400.0
2011-01-18 11:30:00,141.87,141.92,140.8,141.01,175300.0,141.87,141.92,140.8,141.01,175300.0
2011-01-18 12:00:00,140.98,141.33,140.06,141.09,377700.0,140.98,141.33,140.06,141.09,377700.0
2011-01-18 12:30:00,141.1,141.45,140.53,140.9,190800.0,141.1,141.45,140.53,140.9,190800.0
2011-01-18 13:00:00,140.92,141.13,140.46,140.5,109900.0,140.92,141.13,140.46,140.5,109900.0
2011-01-18 13:30:00,140.75,140.77,140.07,140.12,191700.0,140.75,140.77,140.07,140.12,191700.0
2011-01-18 14:00:00,140.14,141.0,139.77,140.89,279200.0,140.14,141.0,139.77,140.89,279200.0
2011-01-18 14:30:00,140.95,141.36,140.73,141.28,149600.0,140.95,141.36,140.73,141.28,149600.0
2011-01-18 15:00:00,141.32,141.67,140.75,141.65,150400.0,141.32,141.67,140.75,141.65,150400.0
2011-01-18 15:30:00,141.66,142.43,141.44,141.79,288800.0,141.66,142.43,141.44,141.79,288800.0
2011-01-19 09:30:00,141.89,142.88,141.55,142.48,233800.0,141.89,142.88,141.55,142.48,233800.0
2011-01-19 10:00:00,142.41,143.6,142.05,142.43,214800.0,142.41,143.6,142.05,142.43,214800.0
2011-01-19 10:30:00,142.38,142.42,141.04,141.32,214800.0,142.38,142.42,141.04,141.32,214800.0
2011-01-19 11:00:00,141.32,141.44,139.14,139.51,167700.0,141.32,141.44,139.14,139.51,167700.0
2011-01-19 11:30:00,139.49,139.83,138.8,139.09,205700.0,139.49,139.83,138.8,139.09,205700.0
2011-01-19 12:00:00,139.08,140.0,139.08,139.83,90500.0,139.08,140.0,139.08,139.83,90500.0
2011-01-19 12:30:00,139.8,139.8,139.21,139.49,88300.0,139.8,139.8,139.21,139.49,88300.0
2011-01-19 13:00:00,139.49,139.65,139.15,139.43,110800.0,139.49,139.65,139.15,139.43,110800.0
2011-01-19 13:30:00,139.4,139.5,137.7,138.17,267800.0,139.4,139.5,137.7,138.17,267800.0
2011-01-19 14:00:00,138.13,138.73,137.9,138.2,139900.0,138.13,138.73,137.9,138.2,139900.0
2011-01-19 14:30:00,138.2,138.28,135.6,136.71,287700.0,138.2,138.28,135.6,136.71,287700.0
2011-01-19 15:00:00,136.68,138.52,136.65,138.4,383200.0,136.68,138.52,136.65,138.4,383200.0
2011-01-19 15:30:00,138.4,139.0,138.06,138.84,460600.0,138.4,139.0,138.06,138.84,460600.0
2011-01-20 09:30:00,111.26,114.75,109.53,112.66,4585500.0,111.26,114.75,109.53,112.66,4585500.0
2011-01-20 10:00:00,112.7,112.89,110.19,110.45,1911000.0,112.7,112.89,110.19,110.45,1911000.0
2011-01-20 10:30:00,110.56,111.05,106.49,106.82,2286100.0,110.56,111.05,106.49,106.82,2286100.0
2011-01-20 11:00:00,106.8,107.77,106.1,106.73,1416000.0,106.8,107.77,106.1,106.73,1416000.0
2011-01-20 11:30:00,106.75,108.63,106.3,108.24,952300.0,106.75,108.63,106.3,108.24,952300.0
2011-01-20 12:00:00,108.35,108.92,107.64,107.87,833400.0,108.35,108.92,107.64,107.87,833400.0
2011-01-20 12:30:00,107.82,109.35,107.75,108.55,1228300.0,107.82,109.35,107.75,108.55,1228300.0
2011-01-20 13:00:00,108.56,108.98,107.53,107.62,906300.0,108.56,108.98,107.53,107.62,906300.0
2011-01-20 13:30:00,107.6,108.33,107.27,108.16,911700.0,107.6,108.33,107.27,108.16,911700.0
2011-01-20 14:00:00,108.15,109.3,107.58,108.94,1032700.0,108.15,109.3,107.58,108.94,1032700.0
2011-01-20 14:30:00,108.94,110.3,108.64,109.99,1438500.0,108.94,110.3,108.64,109.99,1438500.0
2011-01-20 15:00:00,110.0,111.5,109.56,110.52,1746500.0,110.0,111.5,109.56,110.52,1746500.0
2011-01-20 15:30:00,110.44,111.08,108.8,109.15,2188700.0,110.44,111.08,108.8,109.15,2188700.0
2011-01-21 09:30:00,111.73,112.39,109.66,111.32,1722400.0,111.73,112.39,109.66,111.32,1722400.0
2011-01-21 10:00:00,111.36,113.82,111.36,112.34,1833200.0,111.36,113.82,111.36,112.34,1833200.0
2011-01-21 10:30:00,112.34,112.86,111.36,111.5,784300.0,112.34,112.86,111.36,111.5,784300.0
2011-01-21 11:00:00,111.5,112.29,111.35,112.03,486500.0,111.5,112.29,111.35,112.03,486500.0
2011-01-21 11:30:00,112.0,112.2,111.25,111.65,358100.0,112.0,112.2,111.25,111.65,358100.0
2011-01-21 12:00:00,111.66,112.5,111.55,112.01,361800.0,111.66,112.5,111.55,112.01,361800.0
2011-01-21 12:30:00,112.04,112.28,110.59,110.8,550600.0,112.04,112.28,110.59,110.8,550600.0
2011-01-21 13:00:00,110.76,110.9,110.0,110.24,493400.0,110.76,110.9,110.0,110.24,493400.0
2011-01-21 13:30:00,110.27,110.86,110.22,110.64,276700.0,110.27,110.86,110.22,110.64,276700.0
2011-01-21 14:00:00,110.64,111.49,110.64,111.18,383400.0,110.64,111.49,110.64,111.18,383400.0
2011-01-21 14:30:00,111.16,111.53,110.72,110.72,324300.0,111.16,111.53,110.72,110.72,324300.0
2011-01-21 15:00:00,110.74,110.9,110.2,110.3,412800.0,110.74,110.9,110.2,110.3,412800.0
2011-01-21 15:30:00,110.32,110.45,109.66,109.99,900700.0,110.32,110.45,109.66,109.99,900700.0
2011-01-24 09:30:00,108.87,110.46,105.0,105.75,1533500.0,108.87,110.46,105.0,105.75,1533500.0
2011-01-24 10:00:00,105.76,106.25,104.8,105.96,1191100.0,105.76,106.25,104.8,105.96,1191100.0
2011-01-24 10:30:00,105.87,106.74,105.26,105.26,647200.0,105.87,106.74,105.26,105.26,647200.0
2011-01-24 11:00:00,105.26,106.18,105.13,105.69,532200.0,105.26,106.18,105.13,105.69,532200.0
2011-01-24 11:30:00,105.7,106.05,105.42,105.55,335100.0,105.7,106.05,105.42,105.55,335100.0
2011-01-24 12:00:00,105.54,106.66,105.48,106.31,354800.0,105.54,106.66,105.48,106.31,354800.0
2011-01-24 12:30:00,106.29,106.71,105.66,105.75,290200.0,106.29,106.71,105.66,105.75,290200.0
2011-01-24 13:00:00,105.71,106.3,105.71,105.9,229400.0,105.71,106.3,105.71,105.9,229400.0
2011-01-24 13:30:00,105.93,106.34,105.66,105.71,234000.0,105.93,106.34,105.66,105.71,234000.0
2011-01-24 14:00:00,105.73,106.2,105.39,105.82,295900.0,105.73,106.2,105.39,105.82,295900.0
2011-01-24 14:30:00,105.82,106.04,105.73,105.86,260200.0,105.82,106.04,105.73,105.86,260200.0
2011-01-24 15:00:00,105.85,106.2,105.7,105.75,332300.0,105.85,106.2,105.7,105.75,332300.0
2011-01-24 15:30:00,105.73,106.8,105.53,106.56,703400.0,105.73,106.8,105.53,106.56,703400.0
2011-01-25 09:30:00,104.75,105.48,102.66,105.26,1400900.0,104.75,105.48,102.66,105.26,1400900.0
2011-01-25 10:00:00,105.29,107.47,104.52,107.38,1005000.0,105.29,107.47,104.52,107.38,1005000.0
2011-01-25 10:30:00,107.38,107.95,106.86,107.05,559400.0,107.38,107.95,106.86,107.05,559400.0
2011-01-25 11:00:00,107.1,107.12,105.25,105.51,463800.0,107.1,107.12,105.25,105.51,463800.0
2011-01-25 11:30:00,105.47,105.68,105.0,105.15,238600.0,105.47,105.68,105.0,105.15,238600.0
2011-01-25 12:00:00,105.15,105.65,105.0,105.3,149800.0,105.15,105.65,105.0,105.3,149800.0
2011-01-25 12:30:00,105.35,106.0,105.04,105.83,132600.0,105.35,106.0,105.04,105.83,132600.0
2011-01-25 13:00:00,105.87,105.9,105.23,105.33,88300.0,105.87,105.9,105.23,105.33,88300.0
2011-01-25 13:30:00,105.36,106.29,105.3,106.13,160900.0,105.36,106.29,105.3,106.13,160900.0
2011-01-25 14:00:00,106.15,106.15,105.42,105.62,176700.0,106.15,106.15,105.42,105.62,176700.0
2011-01-25 14:30:00,105.7,106.1,105.52,105.96,187200.0,105.7,106.1,105.52,105.96,187200.0
2011-01-25 15:00:00,105.98,107.31,105.92,107.1,362900.0,105.98,107.31,105.92,107.1,362900.0
2011-01-25 15:30:00,107.14,107.9,105.67,107.54,549400.0,107.14,107.9,105.67,107.54,549400.0
2011-01-26 09:30:00,108.78,109.99,107.06,107.8,756700.0,108.78,109.99,107.06,107.8,756700.0
2011-01-26 10:00:00,107.83,109.45,107.32,109.45,511200.0,107.83,109.45,107.32,109.45,511200.0
2011-01-26 10:30:00,109.39,109.46,108.51,108.71,355000.0,109.39,109.46,108.51,108.71,355000.0
2011-01-26 11:00:00,108.72,108.88,108.17,108.17,200600.0,108.72,108.88,108.17,108.17,200600.0
2011-01-26 11:30:00,108.2,109.1,107.98,109.0,229200.0,108.2,109.1,107.98,109.0,229200.0
2011-01-26 12:00:00,109.03,109.41,108.74,108.86,167500.0,109.03,109.41,108.74,108.86,167500.0
2011-01-26 12:30:00,108.93,109.1,108.71,109.1,137500.0,108.93,109.1,108.71,109.1,137500.0
2011-01-26 13:00:00,109.07,109.18,108.7,109.08,124200.0,109.07,109.18,108.7,109.08,124200.0
2011-01-26 13:30:00,109.08,109.87,109.06,109.79,240400.0,109.08,109.87,109.06,109.79,240400.0
2011-01-26 14:00:00,109.82,109.82,109.2,109.5,214200.0,109.82,109.82,109.2,109.5,214200.0
2011-01-26 14:30:00,109.53,109.97,109.3,109.92,256100.0,109.53,109.97,109.3,109.92,256100.0
2011-01-26 15:00:00,109.89,110.0,109.43,109.82,244800.0,109.89,110.0,109.43,109.82,244800.0
2011-01-26 15:30:00,109.79,109.79,108.76,108.81,422800.0,109.79,109.79,108.76,108.81,422800.0
2011-01-27 09:30:00,109.59,112.5,109.49,112.31,768300.0,109.59,112.5,109.49,112.31,768300.0
2011-01-27 10:00:00,112.36,112.4,110.51,111.3,405200.0,112.36,112.4,110.51,111.3,405200.0
2011-01-27 10:30:00,111.31,111.64,110.42,110.61,237600.0,111.31,111.64,110.42,110.61,237600.0
2011-01-27 11:00:00,110.56,110.83,110.0,110.71,249800.0,110.56,110.83,110.0,110.71,249800.0
2011-01-27 11:30:00,110.63,110.9,110.26,110.65,156600.0,110.63,110.9,110.26,110.65,156600.0
2011-01-27 12:00:00,110.7,110.8,110.23,110.25,124000.0,110.7,110.8,110.23,110.25,124000.0
2011-01-27 12:30:00,110.26,111.44,110.16,111.22,191600.0,110.26,111.44,110.16,111.22,191600.0
2011-01-27 13:00:00,111.25,111.5,111.19,111.5,105000.0,111.25,111.5,111.19,111.5,105000.0
2011-01-27 13:30:00,111.46,111.53,110.84,111.2,122200.0,111.46,111.53,110.84,111.2,122200.0
2011-01-27 14:00:00,111.24,111.24,110.7,110.72,139300.0,111.24,111.24,110.7,110.72,139300.0
2011-01-27 14:30:00,110.77,111.09,110.65,110.88,87300.0,110.77,111.09,110.65,110.88,87300.0
2011-01-27 15:00:00,110.88,111.12,110.54,111.12,132000.0,110.88,111.12,110.54,111.12,132000.0
2011-01-27 15:30:00,111.08,111.24,110.6,110.95,385800.0,111.08,111.24,110.6,110.95,385800.0
2011-01-28 09:30:00,112.5,113.18,112.1,112.46,652200.0,112.5,113.18,112.1,112.46,652200.0
2011-01-28 10:00:00,112.53,112.7,111.52,111.83,497300.0,112.53,112.7,111.52,111.83,497300.0
2011-01-28 10:30:00,111.83,111.99,110.86,111.58,460400.0,111.83,111.99,110.86,111.58,460400.0
2011-01-28 11:00:00,111.57,111.95,111.11,111.61,311700.0,111.57,111.95,111.11,111.61,311700.0
2011-01-28 11:30:00,111.54,111.58,108.89,108.9,560800.0,111.54,111.58,108.89,108.9,560800.0
2011-01-28 12:00:00,108.93,109.92,107.8,109.51,388300.0,108.93,109.92,107.8,109.51,388300.0
2011-01-28 12:30:00,109.51,110.77,109.4,110.0,256200.0,109.51,110.77,109.4,110.0,256200.0
2011-01-28 13:00:00,110.0,110.09,109.07,109.38,104600.0,110.0,110.09,109.07,109.38,104600.0
2011-01-28 13:30:00,109.37,109.91,109.12,109.78,137300.0,109.37,109.91,109.12,109.78,137300.0
2011-01-28 14:00:00,109.77,110.28,109.56,109.82,135400.0,109.77,110.28,109.56,109.82,135400.0
2011-01-28 14:30:00,109.91,110.41,109.84,110.07,105600.0,109.91,110.41,109.84,110.07,105600.0
2011-01-28 15:00:00,110.12,110.12,109.32,109.33,145500.0,110.12,110.12,109.32,109.33,145500.0
2011-01-28 15:30:00,109.34,109.65,109.17,109.48,226500.0,109.34,109.65,109.17,109.48,226500.0
2011-01-31 09:30:00,110.27,110.75,108.77,109.31,318000.0,110.27,110.75,108.77,109.31,318000.0
2011-01-31 10:00:00,109.36,109.75,108.59,109.08,133700.0,109.36,109.75,108.59,109.08,133700.0
2011-01-31 10:30:00,109.2,109.54,108.8,109.07,85300.0,109.2,109.54,108.8,109.07,85300.0
2011-01-31 11:00:00,109.08,109.38,108.74,108.86,109000.0,109.08,109.38,108.74,108.86,109000.0
2011-01-31 11:30:00,108.88,109.05,108.3,109.04,168400.0,108.88,109.05,108.3,109.04,168400.0
2011-01-31 12:00:00,109.04,109.97,109.04,109.81,162300.0,109.04,109.97,109.04,109.81,162300.0
2011-01-31 12:30:00,109.81,109.81,109.21,109.38,75100.0,109.81,109.81,109.21,109.38,75100.0
2011-01-31 13:00:00,109.32,109.53,109.0,109.1,84900.0,109.32,109.53,109.0,109.1,84900.0
2011-01-31 13:30:00,109.18,109.18,108.63,108.95,105100.0,109.18,109.18,108.63,108.95,105100.0
2011-01-31 14:00:00,108.96,109.22,108.5,108.64,145900.0,108.96,109.22,108.5,108.64,145900.0
2011-01-31 14:30:00,108.55,108.59,108.11,108.23,200600.0,108.55,108.59,108.11,108.23,200600.0
2011-01-31 15:00:00,108.19,108.6,107.91,108.01,278600.0,108.19,108.6,107.91,108.01,278600.0
2011-01-31 15:30:00,108.01,108.7,108.0,108.38,367700.0,108.01,108.7,108.0,108.38,367700.0
2011-02-01 09:30:00,109.56,109.97,108.75,109.34,266600.0,109.56,109.97,108.75,109.34,266600.0
2011-02-01 10:00:00,109.36,109.55,108.87,109.09,183500.0,109.36,109.55,108.87,109.09,183500.0
2011-02-01 10:30:00,109.14,109.79,108.75,109.42,219900.0,109.14,109.79,108.75,109.42,219900.0
2011-02-01 11:00:00,109.36,109.77,109.14,109.3,142600.0,109.36,109.77,109.14,109.3,142600.0
2011-02-01 11:30:00,109.3,110.37,109.3,110.3,151100.0,109.3,110.37,109.3,110.3,151100.0
2011-02-01 12:00:00,110.33,111.0,110.17,110.81,180600.0,110.33,111.0,110.17,110.81,180600.0
2011-02-01 12:30:00,110.81,110.95,110.53,110.92,86400.0,110.81,110.95,110.53,110.92,86400.0
2011-02-01 13:00:00,110.94,111.0,110.75,110.92,85900.0,110.94,111.0,110.75,110.92,85900.0
2011-02-01 13:30:00,110.88,110.88,110.4,110.49,94800.0,110.88,110.88,110.4,110.49,94800.0
2011-02-01 14:00:00,110.5,110.64,110.15,110.18,75600.0,110.5,110.64,110.15,110.18,75600.0
2011-02-01 14:30:00,110.21,110.56,110.07,110.29,159500.0,110.21,110.56,110.07,110.29,159500.0
2011-02-01 15:00:00,110.33,110.49,110.23,110.34,171800.0,110.33,110.49,110.23,110.34,171800.0
2011-02-01 15:30:00,110.3,110.42,109.9,109.97,258000.0,110.3,110.42,109.9,109.97,258000.0
2011-02-02 09:30:00,108.04,112.0,107.81,111.3,449100.0,108.04,112.0,107.81,111.3,449100.0
2011-02-02 10:00:00,111.34,112.5,110.38,112.31,371900.0,111.34,112.5,110.38,112.31,371900.0
2011-02-02 10:30:00,112.33,112.95,112.0,112.59,370000.0,112.33,112.95,112.0,112.59,370000.0
2011-02-02 11:00:00,112.59,112.78,111.61,112.74,237600.0,112.59,112.78,111.61,112.74,237600.0
2011-02-02 11:30:00,112.75,113.74,112.46,113.42,257000.0,112.75,113.74,112.46,113.42,257000.0
2011-02-02 12:00:00,113.43,113.5,112.85,112.97,191700.0,113.43,113.5,112.85,112.97,191700.0
2011-02-02 12:30:00,112.85,113.56,112.81,113.42,202500.0,112.85,113.56,112.81,113.42,202500.0
2011-02-02 13:00:00,113.43,113.43,112.94,113.15,107200.0,113.43,113.43,112.94,113.15,107200.0
2011-02-02 13:30:00,113.14,113.24,112.6,112.67,92900.0,113.14,113.24,112.6,112.67,92900.0
2011-02-02 14:00:00,112.66,112.67,112.25,112.63,89200.0,112.66,112.67,112.25,112.63,89200.0
2011-02-02 14:30:00,112.6,113.44,112.32,113.33,427900.0,112.6,113.44,112.32,113.33,427900.0
2011-02-02 15:00:00,113.33,113.68,113.1,113.2,221200.0,113.33,113.68,113.1,113.2,221200.0
2011-02-02 15:30:00,113.23,113.63,113.02,113.51,431300.0,113.23,113.63,113.02,113.51,431300.0
2011-02-03 09:30:00,113.85,117.57,113.85,116.05,968600.0,113.85,117.57,113.85,116.05,968600.0
2011-02-03 10:00:00,116.15,116.5,114.75,116.45,699400.0,116.15,116.5,114.75,116.45,699400.0
2011-02-03 10:30:00,116.45,117.17,116.11,116.74,446300.0,116.45,117.17,116.11,116.74,446300.0
2011-02-03 11:00:00,116.78,118.0,116.31,117.89,616700.0,116.78,118.0,116.31,117.89,616700.0
2011-02-03 11:30:00,117.89,118.65,117.54,118.39,504600.0,117.89,118.65,117.54,118.39,504600.0
2011-02-03 12:00:00,118.37,118.5,117.85,118.23,229000.0,118.37,118.5,117.85,118.23,229000.0
2011-02-03 12:30:00,118.27,118.33,117.4,118.0,280100.0,118.27,118.33,117.4,118.0,280100.0
2011-02-03 13:00:00,118.0,118.0,117.51,117.85,127300.0,118.0,118.0,117.51,117.85,127300.0
2011-02-03 13:30:00,117.82,117.91,117.12,117.36,149300.0,117.82,117.91,117.12,117.36,149300.0
2011-02-03 14:00:00,117.37,117.98,117.27,117.82,177700.0,117.37,117.98,117.27,117.82,177700.0
2011-02-03 14:30:00,117.83,117.99,117.51,117.77,202700.0,117.83,117.99,117.51,117.77,202700.0
2011-02-03 15:00:00,117.78,118.18,117.75,118.04,490300.0,117.78,118.18,117.75,118.04,490300.0
2011-02-03 15:30:00,118.04,118.38,118.0,118.22,786400.0,118.04,118.38,118.0,118.22,786400.0
2011-02-04 09:30:00,120.15,122.46,119.5,120.83,1395900.0,120.15,122.46,119.5,120.83,1395900.0
2011-02-04 10:00:00,120.78,122.0,120.71,121.52,619100.0,120.78,122.0,120.71,121.52,619100.0
2011-02-04 10:30:00,121.55,122.3,121.2,122.01,555900.0,121.55,122.3,121.2,122.01,555900.0
2011-02-04 11:00:00,121.9,122.99,120.83,122.1,1105500.0,121.9,122.99,120.83,122.1,1105500.0
2011-02-04 11:30:00,122.09,122.55,121.81,121.92,368900.0,122.09,122.55,121.81,121.92,368900.0
2011-02-04 12:00:00,121.92,122.09,121.1,121.31,276200.0,121.92,122.09,121.1,121.31,276200.0
2011-02-04 12:30:00,121.35,121.97,121.3,121.72,147100.0,121.35,121.97,121.3,121.72,147100.0
2011-02-04 13:00:00,121.73,122.7,121.37,122.48,286500.0,121.73,122.7,121.37,122.48,286500.0
2011-02-04 13:30:00,122.56,123.18,122.4,123.17,353900.0,122.56,123.18,122.4,123.17,353900.0
2011-02-04 14:00:00,123.13,123.42,122.87,123.21,395600.0,123.13,123.42,122.87,123.21,395600.0
2011-02-04 14:30:00,123.21,123.44,122.9,123.37,244400.0,123.21,123.44,122.9,123.37,244400.0
2011-02-04 15:00:00,123.39,123.9,123.1,123.66,389700.0,123.39,123.9,123.1,123.66,389700.0
2011-02-04 15:30:00,123.68,123.84,123.23,123.63,688800.0,123.68,123.84,123.23,123.63,688800.0
2011-02-07 09:30:00,124.38,127.35,124.35,126.0,1435900.0,124.38,127.35,124.35,126.0,1435900.0
2011-02-07 10:00:00,126.05,126.49,125.57,126.12,433200.0,126.05,126.49,125.57,126.12,433200.0
2011-02-07 10:30:00,126.13,127.17,125.7,126.88,421700.0,126.13,127.17,125.7,126.88,421700.0
2011-02-07 11:00:00,126.91,127.91,126.85,127.49,634200.0,126.91,127.91,126.85,127.49,634200.0
2011-02-07 11:30:00,127.5,127.74,127.15,127.43,265300.0,127.5,127.74,127.15,127.43,265300.0
2011-02-07 12:00:00,127.43,127.96,126.62,126.74,460500.0,127.43,127.96,126.62,126.74,460500.0
2011-02-07 12:30:00,126.75,126.93,126.41,126.45,260600.0,126.75,126.93,126.41,126.45,260600.0
2011-02-07 13:00:00,126.49,126.74,126.01,126.07,307700.0,126.49,126.74,126.01,126.07,307700.0
2011-02-07 13:30:00,126.05,126.27,125.25,125.46,441700.0,126.05,126.27,125.25,125.46,441700.0
2011-02-07 14:00:00,125.5,126.09,125.4,125.58,377100.0,125.5,126.09,125.4,125.58,377100.0
2011-02-07 14:30:00,125.57,125.6,123.75,124.0,811600.0,125.57,125.6,123.75,124.0,811600.0
2011-02-07 15:00:00,124.0,124.54,123.41,123.84,594500.0,124.0,124.54,123.41,123.84,594500.0
2011-02-07 15:30:00,123.77,124.4,123.66,124.27,691700.0,123.77,124.4,123.66,124.27,691700.0
2011-02-08 09:30:00,123.89,124.4,122.6,124.4,602400.0,123.89,124.4,122.6,124.4,602400.0
2011-02-08 10:00:00,124.36,125.35,124.09,124.62,440400.0,124.36,125.35,124.09,124.62,440400.0
2011-02-08 10:30:00,124.6,124.93,123.51,123.52,424900.0,124.6,124.93,123.51,123.52,424900.0
2011-02-08 11:00:00,123.56,123.8,122.76,122.87,381900.0,123.56,123.8,122.76,122.87,381900.0
2011-02-08 11:30:00,122.86,123.75,122.82,123.42,192200.0,122.86,123.75,122.82,123.42,192200.0
2011-02-08 12:00:00,123.42,123.83,123.21,123.83,128600.0,123.42,123.83,123.21,123.83,128600.0
2011-02-08 12:30:00,123.81,123.95,123.63,123.75,95200.0,123.81,123.95,123.63,123.75,95200.0
2011-02-08 13:00:00,123.75,123.75,123.0,123.03,127600.0,123.75,123.75,123.0,123.03,127600.0
2011-02-08 13:30:00,123.02,123.16,122.25,122.33,266700.0,123.02,123.16,122.25,122.33,266700.0
2011-02-08 14:00:00,122.33,123.28,122.25,123.23,166000.0,122.33,123.28,122.25,123.23,166000.0
2011-02-08 14:30:00,123.28,123.89,123.01,123.04,289200.0,123.28,123.89,123.01,123.04,289200.0
2011-02-08 15:00:00,123.05,123.68,123.01,123.11,174600.0,123.05,123.68,123.01,123.11,174600.0
2011-02-08 15:30:00,123.16,123.74,123.15,123.63,293000.0,123.16,123.74,123.15,123.63,293000.0
2011-02-09 09:30:00,123.14,124.45,122.85,124.2,288400.0,123.14,124.45,122.85,124.2,288400.0
2011-02-09 10:00:00,124.2,124.43,123.7,124.08,264500.0,124.2,124.43,123.7,124.08,264500.0
2011-02-09 10:30:00,124.08,124.3,123.65,123.78,222700.0,124.08,124.3,123.65,123.78,222700.0
2011-02-09 11:00:00,123.76,123.82,121.61,121.83,378900.0,123.76,123.82,121.61,121.83,378900.0
2011-02-09 11:30:00,121.82,122.4,121.76,121.94,168700.0,121.82,122.4,121.76,121.94,168700.0
2011-02-09 12:00:00,121.96,122.08,121.07,121.43,237300.0,121.96,122.08,121.07,121.43,237300.0
2011-02-09 12:30:00,121.38,122.84,121.37,122.22,181700.0,121.38,122.84,121.37,122.22,181700.0
2011-02-09 13:00:00,122.21,123.08,122.15,122.96,113400.0,122.21,123.08,122.15,122.96,113400.0
2011-02-09 13:30:00,122.98,123.11,122.44,122.55,93400.0,122.98,123.11,122.44,122.55,93400.0
2011-02-09 14:00:00,122.52,122.62,121.6,121.94,181600.0,122.52,122.62,121.6,121.94,181600.0
2011-02-09 14:30:00,121.85,121.99,121.43,121.65,142200.0,121.85,121.99,121.43,121.65,142200.0
2011-02-09 15:00:00,121.57,122.67,121.57,122.6,154900.0,121.57,122.67,121.57,122.6,154900.0
2011-02-09 15:30:00,122.59,123.69,122.47,123.63,526800.0,122.59,123.69,122.47,123.63,526800.0
2011-02-10 09:30:00,121.44,125.82,121.0,125.56,966000.0,121.44,125.82,121.0,125.56,966000.0
2011-02-10 10:00:00,125.66,127.8,125.0,126.74,964600.0,125.66,127.8,125.0,126.74,964600.0
2011-02-10 10:30:00,126.72,127.23,126.21,126.26,338500.0,126.72,127.23,126.21,126.26,338500.0
2011-02-10 11:00:00,126.25,127.45,125.9,127.31,322200.0,126.25,127.45,125.9,127.31,322200.0
2011-02-10 11:30:00,127.3,127.95,127.14,127.44,357400.0,127.3,127.95,127.14,127.44,357400.0
2011-02-10 12:00:00,127.46,127.6,126.63,127.05,225900.0,127.46,127.6,126.63,127.05,225900.0
2011-02-10 12:30:00,127.01,127.17,126.53,126.64,140100.0,127.01,127.17,126.53,126.64,140100.0
2011-02-10 13:00:00,126.6,127.07,126.4,126.5,108300.0,126.6,127.07,126.4,126.5,108300.0
2011-02-10 13:30:00,126.51,126.8,125.5,126.29,267800.0,126.51,126.8,125.5,126.29,267800.0
2011-02-10 14:00:00,126.29,126.75,126.08,126.65,90600.0,126.29,126.75,126.08,126.65,90600.0
2011-02-10 14:30:00,126.67,126.68,125.84,125.9,116400.0,126.67,126.68,125.84,125.9,116400.0
2011-02-10 15:00:00,125.91,126.47,125.75,126.4,176300.0,125.91,126.47,125.75,126.4,176300.0
2011-02-10 15:30:00,126.43,127.27,126.31,127.0,426200.0,126.43,127.27,126.31,127.0,426200.0
2011-02-11 09:30:00,127.0,128.9,127.0,128.5,460600.0,127.0,128.9,127.0,128.5,460600.0
2011-02-11 10:00:00,128.5,128.88,127.86,128.21,226100.0,128.5,128.88,127.86,128.21,226100.0
2011-02-11 10:30:00,128.28,128.48,126.98,127.49,251200.0,128.28,128.48,126.98,127.49,251200.0
2011-02-11 11:00:00,127.49,128.18,126.87,126.98,333300.0,127.49,128.18,126.87,126.98,333300.0
2011-02-11 11:30:00,126.98,127.37,126.48,127.36,216100.0,126.98,127.37,126.48,127.36,216100.0
2011-02-11 12:00:00,127.36,127.47,126.78,126.85,87100.0,127.36,127.47,126.78,126.85,87100.0
2011-02-11 12:30:00,126.99,127.22,126.9,127.05,100500.0,126.99,127.22,126.9,127.05,100500.0
2011-02-11 13:00:00,127.08,127.39,126.75,126.91,91500.0,127.08,127.39,126.75,126.91,91500.0
2011-02-11 13:30:00,126.95,127.24,126.86,127.11,37000.0,126.95,127.24,126.86,127.11,37000.0
2011-02-11 14:00:00,127.0,127.37,126.86,127.11,86600.0,127.0,127.37,126.86,127.11,86600.0
2011-02-11 14:30:00,127.1,127.43,127.04,127.29,81300.0,127.1,127.43,127.04,127.29,81300.0
2011-02-11 15:00:00,127.33,127.4,126.76,126.8,167600.0,127.33,127.4,126.76,126.8,167600.0
2011-02-11 15:30:00,126.77,126.81,126.11,126.7,367200.0,126.77,126.81,126.11,126.7,367200.0
2011-02-14 09:30:00,126.74,128.64,126.7,128.6,507200.0,126.74,128.64,126.7,128.6,507200.0
2011-02-14 10:00:00,128.56,129.0,128.21,128.32,281300.0,128.56,129.0,128.21,128.32,281300.0
2011-02-14 10:30:00,128.32,128.66,127.34,128.28,166800.0,128.32,128.66,127.34,128.28,166800.0
2011-02-14 11:00:00,128.3,128.66,128.08,128.31,92400.0,128.3,128.66,128.08,128.31,92400.0
2011-02-14 11:30:00,128.26,128.81,127.94,128.57,183000.0,128.26,128.81,127.94,128.57,183000.0
2011-02-14 12:00:00,128.57,128.89,128.4,128.51,230600.0,128.57,128.89,128.4,128.51,230600.0
2011-02-14 12:30:00,128.51,128.69,128.32,128.49,98500.0,128.51,128.69,128.32,128.49,98500.0
2011-02-14 13:00:00,128.46,128.61,128.0,128.4,70300.0,128.46,128.61,128.0,128.4,70300.0
2011-02-14 13:30:00,128.41,128.65,128.11,128.21,111800.0,128.41,128.65,128.11,128.21,111800.0
2011-02-14 14:00:00,128.17,128.34,127.9,128.09,109700.0,128.17,128.34,127.9,128.09,109700.0
2011-02-14 14:30:00,128.08,128.47,127.67,128.25,256500.0,128.08,128.47,127.67,128.25,256500.0
2011-02-14 15:00:00,128.27,128.7,128.19,128.59,150300.0,128.27,128.7,128.19,128.59,150300.0
2011-02-14 15:30:00,128.58,128.71,128.26,128.37,244600.0,128.58,128.71,128.26,128.37,244600.0
2011-02-15 09:30:00,129.4,129.92,128.28,128.4,470600.0,129.4,129.92,128.28,128.4,470600.0
2011-02-15 10:00:00,128.4,128.53,126.0,126.28,434800.0,128.4,128.53,126.0,126.28,434800.0
2011-02-15 10:30:00,126.23,126.9,125.72,126.5,260100.0,126.23,126.9,125.72,126.5,260100.0
2011-02-15 11:00:00,126.5,126.72,126.01,126.32,203300.0,126.5,126.72,126.01,126.32,203300.0
2011-02-15 11:30:00,126.32,126.57,125.92,126.17,146300.0,126.32,126.57,125.92,126.17,146300.0
2011-02-15 12:00:00,126.14,126.93,126.11,126.93,161500.0,126.14,126.93,126.11,126.93,161500.0
2011-02-15 12:30:00,126.93,127.57,126.9,127.44,171200.0,126.93,127.57,126.9,127.44,171200.0
2011-02-15 13:00:00,127.45,127.61,126.93,127.42,122600.0,127.45,127.61,126.93,127.42,122600.0
2011-02-15 13:30:00,127.42,127.44,126.74,126.87,65000.0,127.42,127.44,126.74,126.87,65000.0
2011-02-15 14:00:00,126.85,126.89,125.85,125.85,146000.0,126.85,126.89,125.85,125.85,146000.0
2011-02-15 14:30:00,125.85,126.36,125.76,126.32,174300.0,125.85,126.36,125.76,126.32,174300.0
2011-02-15 15:00:00,126.3,126.94,126.28,126.38,285100.0,126.3,126.94,126.28,126.38,285100.0
2011-02-15 15:30:00,126.41,126.69,126.07,126.37,356800.0,126.41,126.69,126.07,126.37,356800.0
2011-02-16 09:30:00,127.23,127.36,124.76,125.21,413600.0,127.23,127.36,124.76,125.21,413600.0
2011-02-16 10:00:00,125.28,126.26,125.09,125.94,261200.0,125.28,126.26,125.09,125.94,261200.0
2011-02-16 10:30:00,125.89,126.96,125.87,126.91,182900.0,125.89,126.96,125.87,126.91,182900.0
2011-02-16 11:00:00,126.99,126.99,126.0,126.08,170700.0,126.99,126.99,126.0,126.08,170700.0
2011-02-16 11:30:00,126.15,126.5,125.97,126.1,121800.0,126.15,126.5,125.97,126.1,121800.0
2011-02-16 12:00:00,126.13,126.15,125.0,125.44,144900.0,126.13,126.15,125.0,125.44,144900.0
2011-02-16 12:30:00,125.41,125.69,125.16,125.5,155200.0,125.41,125.69,125.16,125.5,155200.0
2011-02-16 13:00:00,125.53,125.8,125.35,125.38,298800.0,125.53,125.8,125.35,125.38,298800.0
2011-02-16 13:30:00,125.47,125.57,125.2,125.53,103900.0,125.47,125.57,125.2,125.53,103900.0
2011-02-16 14:00:00,125.56,125.62,125.1,125.59,151300.0,125.56,125.62,125.1,125.59,151300.0
2011-02-16 14:30:00,125.6,126.37,125.6,126.15,249700.0,125.6,126.37,125.6,126.15,249700.0
2011-02-16 15:00:00,126.16,126.34,125.79,125.79,184900.0,126.16,126.34,125.79,125.79,184900.0
2011-02-16 15:30:00,125.82,126.2,125.6,125.65,359900.0,125.82,126.2,125.6,125.65,359900.0
2011-02-17 09:30:00,124.93,125.0,123.37,123.49,357500.0,124.93,125.0,123.37,123.49,357500.0
2011-02-17 10:00:00,123.61,124.49,123.59,123.71,220800.0,123.61,124.49,123.59,123.71,220800.0
2011-02-17 10:30:00,123.68,124.11,123.54,123.75,134000.0,123.68,124.11,123.54,123.75,134000.0
2011-02-17 11:00:00,123.77,124.37,123.62,124.24,275900.0,123.77,124.37,123.62,124.24,275900.0
2011-02-17 11:30:00,124.27,124.29,123.96,124.19,76300.0,124.27,124.29,123.96,124.19,76300.0
2011-02-17 12:00:00,124.17,124.19,123.79,123.84,89400.0,124.17,124.19,123.79,123.84,89400.0
2011-02-17 12:30:00,123.83,123.96,123.67,123.71,92700.0,123.83,123.96,123.67,123.71,92700.0
2011-02-17 13:00:00,123.7,123.99,123.6,123.81,135300.0,123.7,123.99,123.6,123.81,135300.0
2011-02-17 13:30:00,123.83,123.93,123.58,123.66,85600.0,123.83,123.93,123.58,123.66,85600.0
2011-02-17 14:00:00,123.69,123.79,123.09,123.19,202400.0,123.69,123.79,123.09,123.19,202400.0
2011-02-17 14:30:00,123.15,123.49,123.05,123.22,142900.0,123.15,123.49,123.05,123.22,142900.0
2011-02-17 15:00:00,123.25,123.43,122.9,123.06,216200.0,123.25,123.43,122.9,123.06,216200.0
2011-02-17 15:30:00,123.07,123.32,122.75,122.93,382700.0,123.07,123.32,122.75,122.93,382700.0
2011-02-18 09:30:00,123.66,123.69,122.1,122.2,529000.0,123.66,123.69,122.1,122.2,529000.0
2011-02-18 10:00:00,122.21,122.35,120.59,121.51,421300.0,122.21,122.35,120.59,121.51,421300.0
2011-02-18 10:30:00,121.51,122.19,121.46,121.59,176000.0,121.51,122.19,121.46,121.59,176000.0
2011-02-18 11:00:00,121.59,121.94,121.14,121.5,256500.0,121.59,121.94,121.14,121.5,256500.0
2011-02-18 11:30:00,121.56,122.16,121.52,121.67,114500.0,121.56,122.16,121.52,121.67,114500.0
2011-02-18 12:00:00,121.67,121.85,121.4,121.4,97600.0,121.67,121.85,121.4,121.4,97600.0
2011-02-18 12:30:00,121.39,121.74,121.25,121.51,78500.0,121.39,121.74,121.25,121.51,78500.0
2011-02-18 13:00:00,121.46,121.55,121.09,121.13,65300.0,121.46,121.55,121.09,121.13,65300.0
2011-02-18 13:30:00,121.1,121.14,120.45,120.63,132500.0,121.1,121.14,120.45,120.63,132500.0
2011-02-18 14:00:00,120.64,120.95,120.4,120.41,119700.0,120.64,120.95,120.4,120.41,119700.0
2011-02-18 14:30:00,120.41,121.0,120.28,120.87,94700.0,120.41,121.0,120.28,120.87,94700.0
2011-02-18 15:00:00,120.87,121.03,120.53,120.78,120300.0,120.87,121.03,120.53,120.78,120300.0
2011-02-18 15:30:00,120.77,121.03,120.52,121.02,270800.0,120.77,121.03,120.52,121.02,270800.0
2011-02-22 09:30:00,118.59,118.74,115.36,117.0,579000.0,118.59,118.74,115.36,117.0,579000.0
2011-02-22 10:00:00,117.0,117.64,116.23,117.0,236200.0,117.0,117.64,116.23,117.0,236200.0
2011-02-22 10:30:00,117.0,118.21,116.67,117.89,147900.0,117.0,118.21,116.67,117.89,147900.0
2011-02-22 11:00:00,117.93,117.94,116.72,117.15,145500.0,117.93,117.94,116.72,117.15,145500.0
2011-02-22 11:30:00,117.21,117.32,116.62,116.77,123900.0,117.21,117.32,116.62,116.77,123900.0
2011-02-22 12:00:00,116.78,116.84,116.47,116.82,96400.0,116.78,116.84,116.47,116.82,96400.0
2011-02-22 12:30:00,116.75,116.78,115.51,115.52,172700.0,116.75,116.78,115.51,115.52,172700.0
2011-02-22 13:00:00,115.52,115.84,115.25,115.74,137600.0,115.52,115.84,115.25,115.74,137600.0
2011-02-22 13:30:00,115.78,116.25,115.7,116.25,81200.0,115.78,116.25,115.7,116.25,81200.0
2011-02-22 14:00:00,116.19,116.23,115.35,116.07,112900.0,116.19,116.23,115.35,116.07,112900.0
2011-02-22 14:30:00,116.06,116.33,115.85,115.98,106600.0,116.06,116.33,115.85,115.98,106600.0
2011-02-22 15:00:00,115.93,116.1,115.2,115.23,148400.0,115.93,116.1,115.2,115.23,148400.0
2011-02-22 15:30:00,115.23,115.57,115.0,115.11,309500.0,115.23,115.57,115.0,115.11,309500.0
2011-02-23 09:30:00,114.52,116.47,113.96,114.55,436700.0,114.52,116.47,113.96,114.55,436700.0
2011-02-23 10:00:00,114.57,115.19,114.18,114.37,196200.0,114.57,115.19,114.18,114.37,196200.0
2011-02-23 10:30:00,114.34,114.67,113.13,114.0,175500.0,114.34,114.67,113.13,114.0,175500.0
2011-02-23 11:00:00,113.92,114.2,113.6,113.97,136800.0,113.92,114.2,113.6,113.97,136800.0
2011-02-23 11:30:00,113.98,114.05,112.65,112.72,172000.0,113.98,114.05,112.65,112.72,172000.0
2011-02-23 12:00:00,112.71,112.71,110.69,111.29,294100.0,112.71,112.71,110.69,111.29,294100.0
2011-02-23 12:30:00,111.34,111.38,110.75,111.22,183400.0,111.34,111.38,110.75,111.22,183400.0
2011-02-23 13:00:00,111.25,111.73,110.82,111.67,142200.0,111.25,111.73,110.82,111.67,142200.0
2011-02-23 13:30:00,111.71,112.95,111.45,112.85,179900.0,111.71,112.95,111.45,112.85,179900.0
2011-02-23 14:00:00,112.92,113.99,112.81,113.66,212100.0,112.92,113.99,112.81,113.66,212100.0
2011-02-23 14:30:00,113.66,114.68,113.48,114.42,214200.0,113.66,114.68,113.48,114.42,214200.0
2011-02-23 15:00:00,114.43,114.56,113.45,113.53,286900.0,114.43,114.56,113.45,113.53,286900.0
2011-02-23 15:30:00,113.56,113.56,111.98,112.0,536400.0,113.56,113.56,111.98,112.0,536400.0
2011-02-24 09:30:00,112.06,114.9,110.74,114.5,502100.0,112.06,114.9,110.74,114.5,502100.0
2011-02-24 10:00:00,114.52,114.85,113.75,114.56,342500.0,114.52,114.85,113.75,114.56,342500.0
2011-02-24 10:30:00,114.6,114.62,113.43,114.15,200800.0,114.6,114.62,113.43,114.15,200800.0
2011-02-24 11:00:00,114.14,115.13,113.7,115.05,255300.0,114.14,115.13,113.7,115.05,255300.0
2011-02-24 11:30:00,115.05,115.24,114.14,115.08,188400.0,115.05,115.24,114.14,115.08,188400.0
2011-02-24 12:00:00,115.02,115.12,114.38,115.0,150100.0,115.02,115.12,114.38,115.0,150100.0
2011-02-24 12:30:00,115.02,115.86,114.91,115.81,227700.0,115.02,115.86,114.91,115.81,227700.0
2011-02-24 13:00:00,115.81,115.97,115.4,115.6,160400.0,115.81,115.97,115.4,115.6,160400.0
2011-02-24 13:30:00,115.55,115.72,113.94,114.43,165200.0,115.55,115.72,113.94,114.43,165200.0
2011-02-24 14:00:00,114.46,116.5,114.39,116.1,260200.0,114.46,116.5,114.39,116.1,260200.0
2011-02-24 14:30:00,116.1,116.84,115.83,116.22,189100.0,116.1,116.84,115.83,116.22,189100.0
2011-02-24 15:00:00,116.25,116.98,115.98,116.93,174400.0,116.25,116.98,115.98,116.93,174400.0
2011-02-24 15:30:00,116.95,117.3,116.6,117.01,355100.0,116.95,117.3,116.6,117.01,355100.0
2011-02-25 09:30:00,121.0,122.65,120.31,121.4,720700.0,121.0,122.65,120.31,121.4,720700.0
2011-02-25 10:00:00,121.38,121.75,120.5,120.72,295600.0,121.38,121.75,120.5,120.72,295600.0
2011-02-25 10:30:00,120.78,121.56,120.5,121.05,183900.0,120.78,121.56,120.5,121.05,183900.0
2011-02-25 11:00:00,121.04,121.09,119.35,119.38,176200.0,121.04,121.09,119.35,119.38,176200.0
2011-02-25 11:30:00,119.41,119.94,118.64,119.42,227200.0,119.41,119.94,118.64,119.42,227200.0
2011-02-25 12:00:00,119.39,120.16,119.13,120.0,114900.0,119.39,120.16,119.13,120.0,114900.0
2011-02-25 12:30:00,120.08,120.24,119.65,119.72,67600.0,120.08,120.24,119.65,119.72,67600.0
2011-02-25 13:00:00,119.74,120.57,119.69,120.31,136800.0,119.74,120.57,119.69,120.31,136800.0
2011-02-25 13:30:00,120.25,120.45,119.86,120.09,71900.0,120.25,120.45,119.86,120.09,71900.0
2011-02-25 14:00:00,120.07,120.31,119.65,119.85,63100.0,120.07,120.31,119.65,119.85,63100.0
2011-02-25 14:30:00,119.8,120.13,119.78,119.96,72100.0,119.8,120.13,119.78,119.96,72100.0
2011-02-25 15:00:00,119.96,120.36,119.81,120.14,103200.0,119.96,120.36,119.81,120.14,103200.0
2011-02-25 15:30:00,120.16,120.29,119.85,120.18,243700.0,120.16,120.29,119.85,120.18,243700.0
2011-02-28 09:30:00,120.68,120.96,119.02,119.21,287000.0,120.68,120.96,119.02,119.21,287000.0
2011-02-28 10:00:00,119.46,119.82,118.01,118.8,217500.0,119.46,119.82,118.01,118.8,217500.0
2011-02-28 10:30:00,118.85,119.1,117.66,118.31,153200.0,118.85,119.1,117.66,118.31,153200.0
2011-02-28 11:00:00,118.24,118.36,117.32,117.32,106000.0,118.24,118.36,117.32,117.32,106000.0
2011-02-28 11:30:00,117.32,118.16,117.18,118.01,103200.0,117.32,118.16,117.18,118.01,103200.0
2011-02-28 12:00:00,118.01,118.25,117.76,118.08,77800.0,118.01,118.25,117.76,118.08,77800.0
2011-02-28 12:30:00,118.09,118.31,117.21,117.28,101500.0,118.09,118.31,117.21,117.28,101500.0
2011-02-28 13:00:00,117.28,117.31,116.58,116.91,112500.0,117.28,117.31,116.58,116.91,112500.0
2011-02-28 13:30:00,116.96,117.62,116.91,117.13,67600.0,116.96,117.62,116.91,117.13,67600.0
2011-02-28 14:00:00,117.13,117.74,116.92,117.65,104100.0,117.13,117.74,116.92,117.65,104100.0
2011-02-28 14:30:00,117.67,117.79,117.08,117.37,106300.0,117.67,117.79,117.08,117.37,106300.0
2011-02-28 15:00:00,117.37,117.42,116.66,117.22,205700.0,117.37,117.42,116.66,117.22,205700.0
2011-02-28 15:30:00,117.22,118.19,117.15,118.07,290000.0,117.22,118.19,117.15,118.07,290000.0
2011-03-01 09:30:00,118.58,118.6,114.61,114.87,412400.0,118.58,118.6,114.61,114.87,412400.0
2011-03-01 10:00:00,114.9,115.16,113.35,113.35,459500.0,114.9,115.16,113.35,113.35,459500.0
2011-03-01 10:30:00,113.3,115.21,113.12,115.16,345200.0,113.3,115.21,113.12,115.16,345200.0
2011-03-01 11:00:00,115.08,115.3,114.08,114.1,149300.0,115.08,115.3,114.08,114.1,149300.0
2011-03-01 11:30:00,114.09,114.21,113.28,113.39,151300.0,114.09,114.21,113.28,113.39,151300.0
2011-03-01 12:00:00,113.38,113.75,113.12,113.15,194000.0,113.38,113.75,113.12,113.15,194000.0
2011-03-01 12:30:00,113.23,113.79,113.14,113.2,166900.0,113.23,113.79,113.14,113.2,166900.0
2011-03-01 13:00:00,113.28,113.4,112.8,112.98,246000.0,113.28,113.4,112.8,112.98,246000.0
2011-03-01 13:30:00,113.0,113.6,112.88,113.44,161900.0,113.0,113.6,112.88,113.44,161900.0
2011-03-01 14:00:00,113.48,113.51,112.85,112.94,203500.0,113.48,113.51,112.85,112.94,203500.0
2011-03-01 14:30:00,112.89,113.14,112.77,112.77,172100.0,112.89,113.14,112.77,112.77,172100.0
2011-03-01 15:00:00,112.83,114.08,112.46,113.74,313600.0,112.83,114.08,112.46,113.74,313600.0
2011-03-01 15:30:00,113.7,114.25,113.38,113.38,399300.0,113.7,114.25,113.38,113.38,399300.0
2011-03-02 09:30:00,112.99,115.77,112.63,115.29,525900.0,112.99,115.77,112.63,115.29,525900.0
2011-03-02 10:00:00,115.34,116.5,114.99,114.99,412500.0,115.34,116.5,114.99,114.99,412500.0
2011-03-02 10:30:00,114.99,116.5,114.96,116.03,218900.0,114.99,116.5,114.96,116.03,218900.0
2011-03-02 11:00:00,116.03,116.47,115.09,115.25,197200.0,116.03,116.47,115.09,115.25,197200.0
2011-03-02 11:30:00,115.2,115.25,113.61,113.77,260000.0,115.2,115.25,113.61,113.77,260000.0
2011-03-02 12:00:00,113.81,114.92,113.55,114.7,239500.0,113.81,114.92,113.55,114.7,239500.0
2011-03-02 12:30:00,114.66,114.88,114.15,114.5,96200.0,114.66,114.88,114.15,114.5,96200.0
2011-03-02 13:00:00,114.51,114.92,114.13,114.52,92300.0,114.51,114.92,114.13,114.52,92300.0
2011-03-02 13:30:00,114.54,114.65,113.6,113.8,108900.0,114.54,114.65,113.6,113.8,108900.0
2011-03-02 14:00:00,113.83,114.46,113.36,113.59,160100.0,113.83,114.46,113.36,113.59,160100.0
2011-03-02 14:30:00,113.53,114.33,113.4,113.92,120100.0,113.53,114.33,113.4,113.92,120100.0
2011-03-02 15:00:00,113.91,114.78,113.9,114.06,140400.0,113.91,114.78,113.9,114.06,140400.0
2011-03-02 15:30:00,114.03,114.09,112.8,113.2,329700.0,114.03,114.09,112.8,113.2,329700.0
2011-03-03 09:30:00,115.4,116.48,115.28,115.55,433500.0,115.4,116.48,115.28,115.55,433500.0
2011-03-03 10:00:00,115.55,115.75,114.85,115.27,255200.0,115.55,115.75,114.85,115.27,255200.0
2011-03-03 10:30:00,115.3,115.36,113.75,114.92,584200.0,115.3,115.36,113.75,114.92,584200.0
2011-03-03 11:00:00,114.92,115.76,114.83,115.45,168000.0,114.92,115.76,114.83,115.45,168000.0
2011-03-03 11:30:00,115.44,115.99,115.31,115.84,150200.0,115.44,115.99,115.31,115.84,150200.0
2011-03-03 12:00:00,115.88,115.99,115.56,115.58,254700.0,115.88,115.99,115.56,115.58,254700.0
2011-03-03 12:30:00,115.68,115.68,115.2,115.26,132100.0,115.68,115.68,115.2,115.26,132100.0
2011-03-03 13:00:00,115.23,115.38,115.08,115.12,75400.0,115.23,115.38,115.08,115.12,75400.0
2011-03-03 13:30:00,115.2,115.2,114.84,114.87,60400.0,115.2,115.2,114.84,114.87,60400.0
2011-03-03 14:00:00,114.93,115.17,114.73,114.78,137300.0,114.93,115.17,114.73,114.78,137300.0
2011-03-03 14:30:00,114.78,115.05,114.62,115.03,111900.0,114.78,115.05,114.62,115.03,111900.0
2011-03-03 15:00:00,115.04,115.12,114.67,114.8,109200.0,115.04,115.12,114.67,114.8,109200.0
2011-03-03 15:30:00,114.8,114.8,114.21,114.33,341000.0,114.8,114.8,114.21,114.33,341000.0
2011-03-04 09:30:00,114.61,115.35,113.79,115.34,288800.0,114.61,115.35,113.79,115.34,288800.0
2011-03-04 10:00:00,115.35,115.5,113.8,114.08,191500.0,115.35,115.5,113.8,114.08,191500.0
2011-03-04 10:30:00,114.13,114.98,113.96,114.41,178400.0,114.13,114.98,113.96,114.41,178400.0
2011-03-04 11:00:00,114.41,114.47,113.47,113.53,181600.0,114.41,114.47,113.47,113.53,181600.0
2011-03-04 11:30:00,113.53,114.28,113.32,113.34,110300.0,113.53,114.28,113.32,113.34,110300.0
2011-03-04 12:00:00,113.39,113.49,112.55,112.89,163800.0,113.39,113.49,112.55,112.89,163800.0
2011-03-04 12:30:00,112.89,113.61,112.61,113.2,126500.0,112.89,113.61,112.61,113.2,126500.0
2011-03-04 13:00:00,113.25,113.68,112.91,113.03,83600.0,113.25,113.68,112.91,113.03,83600.0
2011-03-04 13:30:00,113.11,113.43,112.95,113.15,90000.0,113.11,113.43,112.95,113.15,90000.0
2011-03-04 14:00:00,113.14,113.5,112.95,113.37,85700.0,113.14,113.5,112.95,113.37,85700.0
2011-03-04 14:30:00,113.35,113.5,113.22,113.48,78200.0,113.35,113.5,113.22,113.48,78200.0
2011-03-04 15:00:00,113.51,113.79,113.2,113.27,130000.0,113.51,113.79,113.2,113.27,130000.0
2011-03-04 15:30:00,113.27,114.25,113.14,113.82,295500.0,113.27,114.25,113.14,113.82,295500.0
2011-03-07 09:30:00,114.14,114.53,112.67,112.92,217600.0,114.14,114.53,112.67,112.92,217600.0
2011-03-07 10:00:00,112.85,112.99,112.11,112.18,154500.0,112.85,112.99,112.11,112.18,154500.0
2011-03-07 10:30:00,112.17,112.22,110.54,110.9,291500.0,112.17,112.22,110.54,110.9,291500.0
2011-03-07 11:00:00,110.84,110.84,109.64,109.66,301900.0,110.84,110.84,109.64,109.66,301900.0
2011-03-07 11:30:00,109.67,109.98,108.67,108.91,423200.0,109.67,109.98,108.67,108.91,423200.0
2011-03-07 12:00:00,108.95,109.44,108.56,108.9,289400.0,108.95,109.44,108.56,108.9,289400.0
2011-03-07 12:30:00,108.89,109.4,108.28,108.66,265100.0,108.89,109.4,108.28,108.66,265100.0
2011-03-07 13:00:00,108.62,108.86,108.0,108.4,252300.0,108.62,108.86,108.0,108.4,252300.0
2011-03-07 13:30:00,108.4,108.75,108.23,108.53,176400.0,108.4,108.75,108.23,108.53,176400.0
2011-03-07 14:00:00,108.48,108.91,108.37,108.54,283000.0,108.48,108.91,108.37,108.54,283000.0
2011-03-07 14:30:00,108.56,109.08,108.21,109.0,297400.0,108.56,109.08,108.21,109.0,297400.0
2011-03-07 15:00:00,108.96,109.66,108.54,109.49,345300.0,108.96,109.66,108.54,109.49,345300.0
2011-03-07 15:30:00,109.44,109.7,108.5,108.7,641600.0,109.44,109.7,108.5,108.7,641600.0
2011-03-08 09:30:00,108.5,110.59,108.27,110.15,522000.0,108.5,110.59,108.27,110.15,522000.0
2011-03-08 10:00:00,110.18,111.39,110.18,110.91,277300.0,110.18,111.39,110.18,110.91,277300.0
2011-03-08 10:30:00,110.9,111.74,110.74,111.51,266800.0,110.9,111.74,110.74,111.51,266800.0
2011-03-08 11:00:00,111.54,112.4,111.4,112.31,214900.0,111.54,112.4,111.4,112.31,214900.0
2011-03-08 11:30:00,112.35,112.43,112.0,112.18,145700.0,112.35,112.43,112.0,112.18,145700.0
2011-03-08 12:00:00,112.12,112.21,111.36,111.38,112400.0,112.12,112.21,111.36,111.38,112400.0
2011-03-08 12:30:00,111.38,111.57,111.17,111.47,105100.0,111.38,111.57,111.17,111.47,105100.0
2011-03-08 13:00:00,111.52,111.7,111.25,111.59,83700.0,111.52,111.7,111.25,111.59,83700.0
2011-03-08 13:30:00,111.55,111.64,111.25,111.48,57100.0,111.55,111.64,111.25,111.48,57100.0
2011-03-08 14:00:00,111.49,111.57,110.23,110.5,165000.0,111.49,111.57,110.23,110.5,165000.0
2011-03-08 14:30:00,110.54,110.91,110.05,110.78,157300.0,110.54,110.91,110.05,110.78,157300.0
2011-03-08 15:00:00,110.76,111.12,110.51,110.76,152600.0,110.76,111.12,110.51,110.76,152600.0
2011-03-08 15:30:00,110.78,110.87,110.36,110.5,233800.0,110.78,110.87,110.36,110.5,233800.0
2011-03-09 09:30:00,109.44,109.89,108.18,108.54,291200.0,109.44,109.89,108.18,108.54,291200.0
2011-03-09 10:00:00,108.59,109.47,108.05,109.26,251600.0,108.59,109.47,108.05,109.26,251600.0
2011-03-09 10:30:00,109.2,109.3,108.0,108.23,230600.0,109.2,109.3,108.0,108.23,230600.0
2011-03-09 11:00:00,108.15,108.46,107.5,107.55,209800.0,108.15,108.46,107.5,107.55,209800.0
2011-03-09 11:30:00,107.52,108.49,107.02,108.17,166400.0,107.52,108.49,107.02,108.17,166400.0
2011-03-09 12:00:00,108.22,108.65,107.59,107.8,112000.0,108.22,108.65,107.59,107.8,112000.0
2011-03-09 12:30:00,107.71,108.08,107.51,107.64,158200.0,107.71,108.08,107.51,107.64,158200.0
2011-03-09 13:00:00,107.69,107.73,107.21,107.3,160200.0,107.69,107.73,107.21,107.3,160200.0
2011-03-09 13:30:00,107.3,107.44,106.86,106.97,146300.0,107.3,107.44,106.86,106.97,146300.0
2011-03-09 14:00:00,106.98,107.48,106.98,107.28,165900.0,106.98,107.48,106.98,107.28,165900.0
2011-03-09 14:30:00,107.29,108.27,107.1,107.8,150800.0,107.29,108.27,107.1,107.8,150800.0
2011-03-09 15:00:00,107.81,108.38,107.75,108.22,185000.0,107.81,108.38,107.75,108.22,185000.0
2011-03-09 15:30:00,108.28,108.29,107.9,108.15,318900.0,108.28,108.29,107.9,108.15,318900.0
2011-03-10 09:30:00,106.39,107.68,105.13,106.96,600700.0,106.39,107.68,105.13,106.96,600700.0
2011-03-10 10:00:00,106.97,108.49,106.25,107.84,376600.0,106.97,108.49,106.25,107.84,376600.0
2011-03-10 10:30:00,107.83,109.16,106.91,108.84,295300.0,107.83,109.16,106.91,108.84,295300.0
2011-03-10 11:00:00,108.96,109.46,108.62,109.32,319900.0,108.96,109.46,108.62,109.32,319900.0
2011-03-10 11:30:00,109.35,110.41,109.25,110.2,309800.0,109.35,110.41,109.25,110.2,309800.0
2011-03-10 12:00:00,110.2,110.6,109.67,110.36,308200.0,110.2,110.6,109.67,110.36,308200.0
2011-03-10 12:30:00,110.25,110.43,109.7,110.22,164900.0,110.25,110.43,109.7,110.22,164900.0
2011-03-10 13:00:00,110.27,110.68,109.75,109.89,167400.0,110.27,110.68,109.75,109.89,167400.0
2011-03-10 13:30:00,109.83,110.5,109.02,110.47,261300.0,109.83,110.5,109.02,110.47,261300.0
2011-03-10 14:00:00,110.39,110.79,110.14,110.2,147800.0,110.39,110.79,110.14,110.2,147800.0
2011-03-10 14:30:00,110.23,111.33,110.18,110.96,209700.0,110.23,111.33,110.18,110.96,209700.0
2011-03-10 15:00:00,111.0,111.07,109.07,110.13,239900.0,111.0,111.07,109.07,110.13,239900.0
2011-03-10 15:30:00,110.15,110.47,109.53,110.03,275800.0,110.15,110.47,109.53,110.03,275800.0
2011-03-11 09:30:00,109.3,111.41,108.99,109.56,299800.0,109.3,111.41,108.99,109.56,299800.0
2011-03-11 10:00:00,109.51,109.56,108.12,108.68,211200.0,109.51,109.56,108.12,108.68,211200.0
2011-03-11 10:30:00,108.69,109.23,108.43,109.08,114200.0,108.69,109.23,108.43,109.08,114200.0
2011-03-11 11:00:00,109.05,109.5,108.7,109.4,111700.0,109.05,109.5,108.7,109.4,111700.0
2011-03-11 11:30:00,109.4,110.87,109.21,110.61,157500.0,109.4,110.87,109.21,110.61,157500.0
2011-03-11 12:00:00,110.65,111.38,110.6,111.18,152600.0,110.65,111.38,110.6,111.18,152600.0
2011-03-11 12:30:00,111.19,111.36,111.05,111.22,110900.0,111.19,111.36,111.05,111.22,110900.0
2011-03-11 13:00:00,111.23,111.24,110.25,110.49,118600.0,111.23,111.24,110.25,110.49,118600.0
2011-03-11 13:30:00,110.45,110.87,110.3,110.61,88100.0,110.45,110.87,110.3,110.61,88100.0
2011-03-11 14:00:00,110.64,110.79,110.24,110.53,112800.0,110.64,110.79,110.24,110.53,112800.0
2011-03-11 14:30:00,110.51,110.75,110.35,110.53,170500.0,110.51,110.75,110.35,110.53,170500.0
2011-03-11 15:00:00,110.57,111.06,110.54,110.94,120300.0,110.57,111.06,110.54,110.94,120300.0
2011-03-11 15:30:00,110.97,111.15,110.68,111.0,337100.0,110.97,111.15,110.68,111.0,337100.0
2011-03-14 09:30:00,110.09,112.2,109.72,111.8,299900.0,110.09,112.2,109.72,111.8,299900.0
2011-03-14 10:00:00,111.87,112.0,109.55,109.7,209000.0,111.87,112.0,109.55,109.7,209000.0
2011-03-14 10:30:00,109.61,109.75,108.56,108.78,292500.0,109.61,109.75,108.56,108.78,292500.0
2011-03-14 11:00:00,108.8,109.2,108.06,108.24,140300.0,108.8,109.2,108.06,108.24,140300.0
2011-03-14 11:30:00,108.23,108.67,108.11,108.65,118800.0,108.23,108.67,108.11,108.65,118800.0
2011-03-14 12:00:00,108.72,108.89,108.0,108.3,107100.0,108.72,108.89,108.0,108.3,107100.0
2011-03-14 12:30:00,108.28,108.68,108.1,108.65,87500.0,108.28,108.68,108.1,108.65,87500.0
2011-03-14 13:00:00,108.65,108.77,108.48,108.53,121900.0,108.65,108.77,108.48,108.53,121900.0
2011-03-14 13:30:00,108.57,108.8,108.43,108.8,139500.0,108.57,108.8,108.43,108.8,139500.0
2011-03-14 14:00:00,108.79,109.34,108.75,109.13,135800.0,108.79,109.34,108.75,109.13,135800.0
2011-03-14 14:30:00,109.14,109.2,108.53,108.85,98000.0,109.14,109.2,108.53,108.85,98000.0
2011-03-14 15:00:00,108.89,109.15,108.72,108.77,137000.0,108.89,109.15,108.72,108.77,137000.0
2011-03-14 15:30:00,108.76,109.25,108.6,108.98,358000.0,108.76,109.25,108.6,108.98,358000.0
2011-03-15 09:30:00,105.21,107.23,104.9,106.03,407800.0,105.21,107.23,104.9,106.03,407800.0
2011-03-15 10:00:00,106.03,106.85,106.02,106.83,222900.0,106.03,106.85,106.02,106.83,222900.0
2011-03-15 10:30:00,106.86,108.21,106.26,107.83,274300.0,106.86,108.21,106.26,107.83,274300.0
2011-03-15 11:00:00,107.81,108.5,107.11,108.48,179700.0,107.81,108.5,107.11,108.48,179700.0
2011-03-15 11:30:00,108.46,110.49,108.17,110.48,426100.0,108.46,110.49,108.17,110.48,426100.0
2011-03-15 12:00:00,110.42,110.88,109.66,110.32,266000.0,110.42,110.88,109.66,110.32,266000.0
2011-03-15 12:30:00,110.33,110.37,109.27,109.48,138300.0,110.33,110.37,109.27,109.48,138300.0
2011-03-15 13:00:00,109.48,109.57,108.96,109.17,120900.0,109.48,109.57,108.96,109.17,120900.0
2011-03-15 13:30:00,109.17,109.48,109.0,109.24,70500.0,109.17,109.48,109.0,109.24,70500.0
2011-03-15 14:00:00,109.28,109.97,109.01,109.96,122100.0,109.28,109.97,109.01,109.96,122100.0
2011-03-15 14:30:00,109.97,110.4,109.68,109.87,144300.0,109.97,110.4,109.68,109.87,144300.0
2011-03-15 15:00:00,109.86,110.38,109.7,110.09,195400.0,109.86,110.38,109.7,110.09,195400.0
2011-03-15 15:30:00,110.1,111.02,109.83,110.39,578400.0,110.1,111.02,109.83,110.39,578400.0
2011-03-16 09:30:00,111.22,112.88,110.3,111.11,600700.0,111.22,112.88,110.3,111.11,600700.0
2011-03-16 10:00:00,111.17,111.94,110.75,111.31,220500.0,111.17,111.94,110.75,111.31,220500.0
2011-03-16 10:30:00,111.28,111.4,109.92,110.11,196300.0,111.28,111.4,109.92,110.11,196300.0
2011-03-16 11:00:00,110.06,110.48,108.99,109.55,255500.0,110.06,110.48,108.99,109.55,255500.0
2011-03-16 11:30:00,109.57,109.99,107.67,107.96,332800.0,109.57,109.99,107.67,107.96,332800.0
2011-03-16 12:00:00,108.03,109.0,107.32,108.97,214500.0,108.03,109.0,107.32,108.97,214500.0
2011-03-16 12:30:00,109.04,109.08,108.2,108.62,130500.0,109.04,109.08,108.2,108.62,130500.0
2011-03-16 13:00:00,108.62,108.82,108.0,108.16,118300.0,108.62,108.82,108.0,108.16,118300.0
2011-03-16 13:30:00,108.13,108.39,107.65,108.25,149400.0,108.13,108.39,107.65,108.25,149400.0
2011-03-16 14:00:00,108.25,108.3,106.57,107.59,318000.0,108.25,108.3,106.57,107.59,318000.0
2011-03-16 14:30:00,107.64,108.45,107.49,108.13,305700.0,107.64,108.45,107.49,108.13,305700.0
2011-03-16 15:00:00,108.12,108.27,106.77,107.15,299000.0,108.12,108.27,106.77,107.15,299000.0
2011-03-16 15:30:00,107.14,107.32,106.56,106.7,453000.0,107.14,107.32,106.56,106.7,453000.0
2011-03-17 09:30:00,108.63,108.87,107.0,107.13,293400.0,108.63,108.87,107.0,107.13,293400.0
2011-03-17 10:00:00,107.09,107.71,106.07,107.34,272800.0,107.09,107.71,106.07,107.34,272800.0
2011-03-17 10:30:00,107.37,108.21,107.2,107.52,282300.0,107.37,108.21,107.2,107.52,282300.0
2011-03-17 11:00:00,107.64,108.2,106.94,106.99,168000.0,107.64,108.2,106.94,106.99,168000.0
2011-03-17 11:30:00,107.08,107.24,106.71,107.08,115200.0,107.08,107.24,106.71,107.08,115200.0
2011-03-17 12:00:00,107.08,107.15,106.54,106.62,91100.0,107.08,107.15,106.54,106.62,91100.0
2011-03-17 12:30:00,106.59,106.99,106.34,106.46,101300.0,106.59,106.99,106.34,106.46,101300.0
2011-03-17 13:00:00,106.44,107.0,106.0,106.0,140600.0,106.44,107.0,106.0,106.0,140600.0
2011-03-17 13:30:00,106.0,106.32,105.0,105.39,350100.0,106.0,106.32,105.0,105.39,350100.0
2011-03-17 14:00:00,105.37,105.8,105.18,105.51,169700.0,105.37,105.8,105.18,105.51,169700.0
2011-03-17 14:30:00,105.51,105.59,105.13,105.2,168300.0,105.51,105.59,105.13,105.2,168300.0
2011-03-17 15:00:00,105.24,105.51,103.85,103.85,624300.0,105.24,105.51,103.85,103.85,624300.0
2011-03-17 15:30:00,103.85,104.29,103.0,103.34,1020500.0,103.85,104.29,103.0,103.34,1020500.0
2011-03-18 09:30:00,104.96,105.22,101.87,102.25,1070300.0,104.96,105.22,101.87,102.25,1070300.0
2011-03-18 10:00:00,102.24,102.3,99.74,99.91,949200.0,102.24,102.3,99.74,99.91,949200.0
2011-03-18 10:30:00,99.8,100.63,99.28,99.85,665100.0,99.8,100.63,99.28,99.85,665100.0
2011-03-18 11:00:00,99.95,100.16,98.73,98.77,484000.0,99.95,100.16,98.73,98.77,484000.0
2011-03-18 11:30:00,98.79,99.31,97.86,97.87,633700.0,98.79,99.31,97.86,97.87,633700.0
2011-03-18 12:00:00,97.96,99.15,97.84,98.9,514600.0,97.96,99.15,97.84,98.9,514600.0
2011-03-18 12:30:00,98.9,99.23,98.6,98.81,241300.0,98.9,99.23,98.6,98.81,241300.0
2011-03-18 13:00:00,98.81,99.18,98.78,99.05,234200.0,98.81,99.18,98.78,99.05,234200.0
2011-03-18 13:30:00,99.05,99.65,98.74,98.8,317100.0,99.05,99.65,98.74,98.8,317100.0
2011-03-18 14:00:00,98.8,99.42,98.8,99.08,395700.0,98.8,99.42,98.8,99.08,395700.0
2011-03-18 14:30:00,99.12,100.01,99.0,99.26,523500.0,99.12,100.01,99.0,99.26,523500.0
2011-03-18 15:00:00,99.27,99.38,98.29,98.32,480200.0,99.27,99.38,98.29,98.32,480200.0
2011-03-18 15:30:00,98.32,98.5,96.91,96.93,1502600.0,98.32,98.5,96.91,96.93,1502600.0
2011-03-21 09:30:00,98.66,98.66,96.54,97.34,987700.0,98.66,98.66,96.54,97.34,987700.0
2011-03-21 10:00:00,97.26,97.38,95.67,96.48,877400.0,97.26,97.38,95.67,96.48,877400.0
2011-03-21 10:30:00,96.48,97.51,96.17,97.29,603000.0,96.48,97.51,96.17,97.29,603000.0
2011-03-21 11:00:00,97.32,97.87,96.22,96.72,487500.0,97.32,97.87,96.22,96.72,487500.0
2011-03-21 11:30:00,96.74,97.13,96.69,96.84,209500.0,96.74,97.13,96.69,96.84,209500.0
2011-03-21 12:00:00,96.84,97.0,95.75,96.23,326400.0,96.84,97.0,95.75,96.23,326400.0
2011-03-21 12:30:00,96.23,96.44,95.33,95.69,382600.0,96.23,96.44,95.33,95.69,382600.0
2011-03-21 13:00:00,95.66,95.96,95.21,95.33,296500.0,95.66,95.96,95.21,95.33,296500.0
2011-03-21 13:30:00,95.37,96.35,95.3,96.17,396300.0,95.37,96.35,95.3,96.17,396300.0
2011-03-21 14:00:00,96.19,96.79,96.15,96.52,395300.0,96.19,96.79,96.15,96.52,395300.0
2011-03-21 14:30:00,96.52,97.1,96.5,96.86,372700.0,96.52,97.1,96.5,96.86,372700.0
2011-03-21 15:00:00,96.83,97.25,96.44,96.63,457100.0,96.83,97.25,96.44,96.63,457100.0
2011-03-21 15:30:00,96.65,96.79,95.5,95.54,1266000.0,96.65,96.79,95.5,95.54,1266000.0
2011-03-22 09:30:00,95.17,96.29,94.5,95.88,1344800.0,95.17,96.29,94.5,95.88,1344800.0
2011-03-22 10:00:00,95.87,96.6,94.7,95.49,657700.0,95.87,96.6,94.7,95.49,657700.0
2011-03-22 10:30:00,95.5,95.57,93.61,93.92,811000.0,95.5,95.57,93.61,93.92,811000.0
2011-03-22 11:00:00,93.92,94.31,93.11,93.35,695900.0,93.92,94.31,93.11,93.35,695900.0
2011-03-22 11:30:00,93.34,93.83,92.63,93.48,748500.0,93.34,93.83,92.63,93.48,748500.0
2011-03-22 12:00:00,93.48,93.7,93.33,93.43,371900.0,93.48,93.7,93.33,93.43,371900.0
2011-03-22 12:30:00,93.44,93.52,92.76,92.88,362600.0,93.44,93.52,92.76,92.88,362600.0
2011-03-22 13:00:00,92.85,92.85,91.85,92.32,761400.0,92.85,92.85,91.85,92.32,761400.0
2011-03-22 13:30:00,92.32,92.79,92.22,92.53,580400.0,92.32,92.79,92.22,92.53,580400.0
2011-03-22 14:00:00,92.56,92.59,91.18,91.18,870000.0,92.56,92.59,91.18,91.18,870000.0
2011-03-22 14:30:00,91.18,91.84,91.16,91.21,729800.0,91.18,91.84,91.16,91.21,729800.0
2011-03-22 15:00:00,91.22,91.75,91.1,91.55,846000.0,91.22,91.75,91.1,91.55,846000.0
2011-03-22 15:30:00,91.57,92.0,91.39,91.65,1180400.0,91.57,92.0,91.39,91.65,1180400.0
2011-03-23 09:30:00,91.93,94.19,91.85,93.72,1414600.0,91.93,94.19,91.85,93.72,1414600.0
2011-03-23 10:00:00,93.79,94.12,92.6,94.1,734500.0,93.79,94.12,92.6,94.1,734500.0
2011-03-23 10:30:00,94.14,94.14,93.23,93.54,265700.0,94.14,94.14,93.23,93.54,265700.0
2011-03-23 11:00:00,93.52,94.45,93.52,94.06,387800.0,93.52,94.45,93.52,94.06,387800.0
2011-03-23 11:30:00,94.06,94.12,93.47,93.68,294000.0,94.06,94.12,93.47,93.68,294000.0
2011-03-23 12:00:00,93.69,95.15,93.67,95.12,279100.0,93.69,95.15,93.67,95.12,279100.0
2011-03-23 12:30:00,95.11,95.36,94.55,94.73,345600.0,95.11,95.36,94.55,94.73,345600.0
2011-03-23 13:00:00,94.75,94.93,94.14,94.89,231700.0,94.75,94.93,94.14,94.89,231700.0
2011-03-23 13:30:00,94.91,95.6,94.88,95.54,318800.0,94.91,95.6,94.88,95.54,318800.0
2011-03-23 14:00:00,95.54,95.77,95.22,95.7,220300.0,95.54,95.77,95.22,95.7,220300.0
2011-03-23 14:30:00,95.68,96.42,95.56,96.4,369400.0,95.68,96.42,95.56,96.4,369400.0
2011-03-23 15:00:00,96.38,96.39,95.69,95.79,336100.0,96.38,96.39,95.69,95.79,336100.0
2011-03-23 15:30:00,95.78,96.0,95.55,95.66,486400.0,95.78,96.0,95.55,95.66,486400.0
2011-03-24 09:30:00,96.12,96.71,93.45,93.8,1032900.0,96.12,96.71,93.45,93.8,1032900.0
2011-03-24 10:00:00,93.78,94.43,93.51,94.03,453100.0,93.78,94.43,93.51,94.03,453100.0
2011-03-24 10:30:00,94.0,94.48,93.75,94.43,242300.0,94.0,94.48,93.75,94.43,242300.0
2011-03-24 11:00:00,94.49,95.03,94.49,94.68,287700.0,94.49,95.03,94.49,94.68,287700.0
2011-03-24 11:30:00,94.73,95.06,94.7,94.99,146400.0,94.73,95.06,94.7,94.99,146400.0
2011-03-24 12:00:00,94.95,95.73,94.95,95.17,300900.0,94.95,95.73,94.95,95.17,300900.0
2011-03-24 12:30:00,95.14,95.15,94.25,94.66,257400.0,95.14,95.15,94.25,94.66,257400.0
2011-03-24 13:00:00,94.66,94.95,94.4,94.47,166700.0,94.66,94.95,94.4,94.47,166700.0
2011-03-24 13:30:00,94.5,94.63,94.02,94.17,175200.0,94.5,94.63,94.02,94.17,175200.0
2011-03-24 14:00:00,94.19,94.52,94.14,94.22,152300.0,94.19,94.52,94.14,94.22,152300.0
2011-03-24 14:30:00,94.22,94.35,94.0,94.17,173700.0,94.22,94.35,94.0,94.17,173700.0
2011-03-24 15:00:00,94.16,94.75,94.07,94.71,233300.0,94.16,94.75,94.07,94.71,233300.0
2011-03-24 15:30:00,94.74,94.93,94.4,94.85,467900.0,94.74,94.93,94.4,94.85,467900.0
2011-03-25 09:30:00,95.0,96.6,95.0,96.57,566900.0,95.0,96.6,95.0,96.57,566900.0
2011-03-25 10:00:00,96.57,96.8,95.08,95.73,477100.0,96.57,96.8,95.08,95.73,477100.0
2011-03-25 10:30:00,95.68,96.46,95.63,96.37,316600.0,95.68,96.46,95.63,96.37,316600.0
2011-03-25 11:00:00,96.37,96.96,96.25,96.34,307300.0,96.37,96.96,96.25,96.34,307300.0
2011-03-25 11:30:00,96.34,96.7,96.29,96.39,225000.0,96.34,96.7,96.29,96.39,225000.0
2011-03-25 12:00:00,96.37,96.61,96.27,96.37,117100.0,96.37,96.61,96.27,96.37,117100.0
2011-03-25 12:30:00,96.39,96.64,96.27,96.36,153300.0,96.39,96.64,96.27,96.36,153300.0
2011-03-25 13:00:00,96.38,96.44,95.95,96.42,269500.0,96.38,96.44,95.95,96.42,269500.0
2011-03-25 13:30:00,96.46,96.6,96.32,96.38,133900.0,96.46,96.6,96.32,96.38,133900.0
2011-03-25 14:00:00,96.37,96.56,96.12,96.18,176400.0,96.37,96.56,96.12,96.18,176400.0
2011-03-25 14:30:00,96.16,96.38,96.06,96.29,148500.0,96.16,96.38,96.06,96.29,148500.0
2011-03-25 15:00:00,96.26,96.49,95.8,95.91,169400.0,96.26,96.49,95.8,95.91,169400.0
2011-03-25 15:30:00,95.89,95.93,95.61,95.65,338900.0,95.89,95.93,95.61,95.65,338900.0
2011-03-28 09:30:00,96.6,96.85,94.92,95.41,436700.0,96.6,96.85,94.92,95.41,436700.0
2011-03-28 10:00:00,95.36,95.89,95.04,95.44,210600.0,95.36,95.89,95.04,95.44,210600.0
2011-03-28 10:30:00,95.44,95.68,94.5,94.9,194300.0,95.44,95.68,94.5,94.9,194300.0
2011-03-28 11:00:00,94.84,95.07,94.73,94.94,126700.0,94.84,95.07,94.73,94.94,126700.0
2011-03-28 11:30:00,94.93,95.05,94.36,94.6,147200.0,94.93,95.05,94.36,94.6,147200.0
2011-03-28 12:00:00,94.55,94.66,94.4,94.42,108800.0,94.55,94.66,94.4,94.42,108800.0
2011-03-28 12:30:00,94.41,94.75,94.31,94.6,133200.0,94.41,94.75,94.31,94.6,133200.0
2011-03-28 13:00:00,94.54,94.84,94.5,94.78,138000.0,94.54,94.84,94.5,94.78,138000.0
2011-03-28 13:30:00,94.79,95.28,94.74,95.08,153400.0,94.79,95.28,94.74,95.08,153400.0
2011-03-28 14:00:00,95.08,95.08,94.64,94.96,112300.0,95.08,95.08,94.64,94.96,112300.0
2011-03-28 14:30:00,94.98,95.26,94.62,94.75,154500.0,94.98,95.26,94.62,94.75,154500.0
2011-03-28 15:00:00,94.75,95.06,94.5,94.5,121600.0,94.75,95.06,94.5,94.5,121600.0
2011-03-28 15:30:00,94.5,94.58,93.69,93.78,410900.0,94.5,94.58,93.69,93.78,410900.0
2011-03-29 09:30:00,93.79,94.85,93.41,94.8,394000.0,93.79,94.85,93.41,94.8,394000.0
2011-03-29 10:00:00,94.8,97.9,94.77,97.57,919800.0,94.8,97.9,94.77,97.57,919800.0
2011-03-29 10:30:00,97.58,98.13,97.03,97.09,614000.0,97.58,98.13,97.03,97.09,614000.0
2011-03-29 11:00:00,97.13,97.69,97.0,97.57,267900.0,97.13,97.69,97.0,97.57,267900.0
2011-03-29 11:30:00,97.59,97.68,97.12,97.13,170400.0,97.59,97.68,97.12,97.13,170400.0
2011-03-29 12:00:00,97.12,97.33,96.94,97.01,164000.0,97.12,97.33,96.94,97.01,164000.0
2011-03-29 12:30:00,97.0,97.64,96.94,97.49,172800.0,97.0,97.64,96.94,97.49,172800.0
2011-03-29 13:00:00,97.47,97.47,97.1,97.2,96400.0,97.47,97.47,97.1,97.2,96400.0
2011-03-29 13:30:00,97.21,97.64,97.16,97.45,105100.0,97.21,97.64,97.16,97.45,105100.0
2011-03-29 14:00:00,97.43,97.88,97.28,97.35,152400.0,97.43,97.88,97.28,97.35,152400.0
2011-03-29 14:30:00,97.37,97.61,97.25,97.44,128500.0,97.37,97.61,97.25,97.44,128500.0
2011-03-29 15:00:00,97.45,97.58,97.29,97.38,131100.0,97.45,97.58,97.29,97.38,131100.0
2011-03-29 15:30:00,97.41,97.47,96.99,97.4,302300.0,97.41,97.47,96.99,97.4,302300.0
2011-03-30 09:30:00,98.41,100.45,98.41,99.72,1119800.0,98.41,100.45,98.41,99.72,1119800.0
2011-03-30 10:00:00,99.73,99.8,98.67,99.27,646000.0,99.73,99.8,98.67,99.27,646000.0
2011-03-30 10:30:00,99.25,100.91,99.25,100.77,647100.0,99.25,100.91,99.25,100.77,647100.0
2011-03-30 11:00:00,100.75,101.17,99.93,99.93,491600.0,100.75,101.17,99.93,99.93,491600.0
2011-03-30 11:30:00,99.93,100.81,99.92,100.54,242100.0,99.93,100.81,99.92,100.54,242100.0
2011-03-30 12:00:00,100.54,101.85,100.5,101.67,599600.0,100.54,101.85,100.5,101.67,599600.0
2011-03-30 12:30:00,101.67,101.8,101.37,101.66,219800.0,101.67,101.8,101.37,101.66,219800.0
2011-03-30 13:00:00,101.67,101.67,101.15,101.18,229300.0,101.67,101.67,101.15,101.18,229300.0
2011-03-30 13:30:00,101.21,101.64,101.15,101.38,200700.0,101.21,101.64,101.15,101.38,200700.0
2011-03-30 14:00:00,101.41,101.47,101.07,101.44,206600.0,101.41,101.47,101.07,101.44,206600.0
2011-03-30 14:30:00,101.42,101.65,100.76,100.87,278400.0,101.42,101.65,100.76,100.87,278400.0
2011-03-30 15:00:00,100.89,100.95,100.48,100.84,410400.0,100.89,100.95,100.48,100.84,410400.0
2011-03-30 15:30:00,100.79,101.15,100.53,100.7,680800.0,100.79,101.15,100.53,100.7,680800.0
2011-03-31 09:30:00,101.0,102.43,100.02,101.37,697500.0,101.0,102.43,100.02,101.37,697500.0
2011-03-31 10:00:00,101.33,102.5,100.59,102.29,560000.0,101.33,102.5,100.59,102.29,560000.0
2011-03-31 10:30:00,102.29,103.0,101.76,102.04,518300.0,102.29,103.0,101.76,102.04,518300.0
2011-03-31 11:00:00,102.03,102.05,100.47,100.79,415600.0,102.03,102.05,100.47,100.79,415600.0
2011-03-31 11:30:00,100.75,101.37,100.23,100.95,261800.0,100.75,101.37,100.23,100.95,261800.0
2011-03-31 12:00:00,100.95,101.3,100.62,101.22,161000.0,100.95,101.3,100.62,101.22,161000.0
2011-03-31 12:30:00,101.2,101.25,100.5,100.99,138200.0,101.2,101.25,100.5,100.99,138200.0
2011-03-31 13:00:00,100.98,101.29,100.96,101.14,113800.0,100.98,101.29,100.96,101.14,113800.0
2011-03-31 13:30:00,101.12,101.51,101.1,101.29,127500.0,101.12,101.51,101.1,101.29,127500.0
2011-03-31 14:00:00,101.3,101.66,101.07,101.35,221800.0,101.3,101.66,101.07,101.35,221800.0
2011-03-31 14:30:00,101.35,101.88,101.33,101.88,186200.0,101.35,101.88,101.33,101.88,186200.0
2011-03-31 15:00:00,101.87,101.91,101.33,101.76,257200.0,101.87,101.91,101.33,101.76,257200.0
2011-03-31 15:30:00,101.77,102.83,101.44,102.57,776600.0,101.77,102.83,101.44,102.57,776600.0
2011-04-01 09:30:00,100.48,100.72,97.56,97.73,2481800.0,100.48,100.72,97.56,97.73,2481800.0
2011-04-01 10:00:00,97.67,98.25,96.85,97.06,1259900.0,97.67,98.25,96.85,97.06,1259900.0
2011-04-01 10:30:00,97.14,97.29,95.05,95.21,1547300.0,97.14,97.29,95.05,95.21,1547300.0
2011-04-01 11:00:00,95.23,96.06,95.08,95.7,898800.0,95.23,96.06,95.08,95.7,898800.0
2011-04-01 11:30:00,95.71,96.19,95.4,95.62,575900.0,95.71,96.19,95.4,95.62,575900.0
2011-04-01 12:00:00,95.6,95.67,95.15,95.41,342500.0,95.6,95.67,95.15,95.41,342500.0
2011-04-01 12:30:00,95.36,95.41,94.34,95.01,827500.0,95.36,95.41,94.34,95.01,827500.0
2011-04-01 13:00:00,95.01,95.24,94.52,95.09,384200.0,95.01,95.24,94.52,95.09,384200.0
2011-04-01 13:30:00,95.1,95.26,94.62,94.63,400700.0,95.1,95.26,94.62,94.63,400700.0
2011-04-01 14:00:00,94.62,94.85,94.08,94.46,762800.0,94.62,94.85,94.08,94.46,762800.0
2011-04-01 14:30:00,94.46,94.6,93.55,93.91,730000.0,94.46,94.6,93.55,93.91,730000.0
2011-04-01 15:00:00,93.91,93.93,93.42,93.67,751800.0,93.91,93.93,93.42,93.67,751800.0
2011-04-01 15:30:00,93.67,93.92,93.41,93.54,968300.0,93.67,93.92,93.41,93.54,968300.0
2011-04-04 09:30:00,94.24,95.05,93.91,94.88,859300.0,94.24,95.05,93.91,94.88,859300.0
2011-04-04 10:00:00,94.81,95.24,94.25,94.82,447500.0,94.81,95.24,94.25,94.82,447500.0
2011-04-04 10:30:00,94.8,95.3,94.37,94.54,345700.0,94.8,95.3,94.37,94.54,345700.0
2011-04-04 11:00:00,94.57,95.18,94.48,95.09,216100.0,94.57,95.18,94.48,95.09,216100.0
2011-04-04 11:30:00,95.1,95.54,95.03,95.06,318200.0,95.1,95.54,95.03,95.06,318200.0
2011-04-04 12:00:00,95.08,95.15,94.53,94.73,232400.0,95.08,95.15,94.53,94.73,232400.0
2011-04-04 12:30:00,94.68,94.71,94.11,94.28,191700.0,94.68,94.71,94.11,94.28,191700.0
2011-04-04 13:00:00,94.29,94.32,94.03,94.12,122600.0,94.29,94.32,94.03,94.12,122600.0
2011-04-04 13:30:00,94.1,94.23,93.81,93.9,160800.0,94.1,94.23,93.81,93.9,160800.0
2011-04-04 14:00:00,93.88,94.49,93.79,93.95,230600.0,93.88,94.49,93.79,93.95,230600.0
2011-04-04 14:30:00,93.93,94.15,93.6,93.8,231000.0,93.93,94.15,93.6,93.8,231000.0
2011-04-04 15:00:00,93.77,94.16,93.6,94.05,210800.0,93.77,94.16,93.6,94.05,210800.0
2011-04-04 15:30:00,94.06,94.16,93.84,94.14,290300.0,94.06,94.16,93.84,94.14,290300.0
2011-04-05 09:30:00,94.23,94.67,93.35,93.86,480500.0,94.23,94.67,93.35,93.86,480500.0
2011-04-05 10:00:00,93.8,94.24,93.52,94.05,223100.0,93.8,94.24,93.52,94.05,223100.0
2011-04-05 10:30:00,94.03,94.1,93.52,93.65,153800.0,94.03,94.1,93.52,93.65,153800.0
2011-04-05 11:00:00,93.67,93.89,93.4,93.83,141700.0,93.67,93.89,93.4,93.83,141700.0
2011-04-05 11:30:00,93.81,93.96,93.5,93.76,114400.0,93.81,93.96,93.5,93.76,114400.0
2011-04-05 12:00:00,93.78,94.18,93.51,94.16,195500.0,93.78,94.18,93.51,94.16,195500.0
2011-04-05 12:30:00,94.17,94.58,93.95,94.17,126300.0,94.17,94.58,93.95,94.17,126300.0
2011-04-05 13:00:00,94.14,94.33,93.98,94.3,176300.0,94.14,94.33,93.98,94.3,176300.0
2011-04-05 13:30:00,94.28,94.3,93.7,93.86,113100.0,94.28,94.3,93.7,93.86,113100.0
2011-04-05 14:00:00,93.9,94.5,93.83,94.2,265200.0,93.9,94.5,93.83,94.2,265200.0
2011-04-05 14:30:00,94.2,94.29,93.7,93.84,181500.0,94.2,94.29,93.7,93.84,181500.0
2011-04-05 15:00:00,93.81,93.88,93.23,93.55,209600.0,93.81,93.88,93.23,93.55,209600.0
2011-04-05 15:30:00,93.51,93.7,93.33,93.34,325200.0,93.51,93.7,93.33,93.34,325200.0
2011-04-06 09:30:00,93.95,95.37,93.63,94.7,489900.0,93.95,95.37,93.63,94.7,489900.0
2011-04-06 10:00:00,94.7,95.35,94.26,94.4,352200.0,94.7,95.35,94.26,94.4,352200.0
2011-04-06 10:30:00,94.35,94.64,94.07,94.44,196600.0,94.35,94.64,94.07,94.44,196600.0
2011-04-06 11:00:00,94.45,94.55,93.48,93.83,306700.0,94.45,94.55,93.48,93.83,306700.0
2011-04-06 11:30:00,93.86,94.03,93.62,93.62,198600.0,93.86,94.03,93.62,93.62,198600.0
2011-04-06 12:00:00,93.62,94.14,93.04,93.9,272200.0,93.62,94.14,93.04,93.9,272200.0
2011-04-06 12:30:00,93.83,94.21,93.57,94.04,164600.0,93.83,94.21,93.57,94.04,164600.0
2011-04-06 13:00:00,94.09,94.55,93.97,94.27,141500.0,94.09,94.55,93.97,94.27,141500.0
2011-04-06 13:30:00,94.26,94.62,93.95,94.42,140500.0,94.26,94.62,93.95,94.42,140500.0
2011-04-06 14:00:00,94.43,94.65,94.27,94.54,132600.0,94.43,94.65,94.27,94.54,132600.0
2011-04-06 14:30:00,94.54,94.79,94.47,94.66,168200.0,94.54,94.79,94.47,94.66,168200.0
2011-04-06 15:00:00,94.69,95.0,94.44,94.68,265400.0,94.69,95.0,94.44,94.68,265400.0
2011-04-06 15:30:00,94.64,94.72,94.37,94.42,237600.0,94.64,94.72,94.37,94.42,237600.0
2011-04-07 09:30:00,94.32,94.33,93.11,93.73,529500.0,94.32,94.33,93.11,93.73,529500.0
2011-04-07 10:00:00,93.73,93.86,93.25,93.34,385500.0,93.73,93.86,93.25,93.34,385500.0
2011-04-07 10:30:00,93.33,93.65,93.0,93.54,448500.0,93.33,93.65,93.0,93.54,448500.0
2011-04-07 11:00:00,93.5,93.59,93.19,93.38,197000.0,93.5,93.59,93.19,93.38,197000.0
2011-04-07 11:30:00,93.31,93.99,93.05,93.99,295400.0,93.31,93.99,93.05,93.99,295400.0
2011-04-07 12:00:00,93.98,94.59,93.68,94.45,217700.0,93.98,94.59,93.68,94.45,217700.0
2011-04-07 12:30:00,94.45,95.2,94.42,94.9,262700.0,94.45,95.2,94.42,94.9,262700.0
2011-04-07 13:00:00,94.91,94.96,94.48,94.56,186500.0,94.91,94.96,94.48,94.56,186500.0
2011-04-07 13:30:00,94.51,94.8,94.13,94.8,159100.0,94.51,94.8,94.13,94.8,159100.0
2011-04-07 14:00:00,94.76,94.81,94.36,94.38,113600.0,94.76,94.81,94.36,94.38,113600.0
2011-04-07 14:30:00,94.39,94.82,94.32,94.76,127800.0,94.39,94.82,94.32,94.76,127800.0
2011-04-07 15:00:00,94.79,94.96,94.59,94.68,172700.0,94.79,94.96,94.59,94.68,172700.0
2011-04-07 15:30:00,94.68,94.82,94.47,94.62,269300.0,94.68,94.82,94.47,94.62,269300.0
2011-04-08 09:30:00,96.01,96.45,94.85,95.12,467400.0,96.01,96.45,94.85,95.12,467400.0
2011-04-08 10:00:00,95.04,95.45,94.56,95.19,359300.0,95.04,95.45,94.56,95.19,359300.0
2011-04-08 10:30:00,95.12,95.69,95.04,95.34,310200.0,95.12,95.69,95.04,95.34,310200.0
2011-04-08 11:00:00,95.34,95.78,95.32,95.63,156200.0,95.34,95.78,95.32,95.63,156200.0
2011-04-08 11:30:00,95.6,95.96,95.5,95.78,226300.0,95.6,95.96,95.5,95.78,226300.0
2011-04-08 12:00:00,95.78,95.89,95.65,95.79,95400.0,95.78,95.89,95.65,95.79,95400.0
2011-04-08 12:30:00,95.77,95.95,95.58,95.69,120500.0,95.77,95.95,95.58,95.69,120500.0
2011-04-08 13:00:00,95.68,95.68,95.35,95.52,79100.0,95.68,95.68,95.35,95.52,79100.0
2011-04-08 13:30:00,95.52,95.62,95.33,95.48,61300.0,95.52,95.62,95.33,95.48,61300.0
2011-04-08 14:00:00,95.48,95.53,94.99,95.06,93400.0,95.48,95.53,94.99,95.06,93400.0
2011-04-08 14:30:00,95.04,95.08,94.56,94.59,171000.0,95.04,95.08,94.56,94.59,171000.0
2011-04-08 15:00:00,94.57,95.16,94.48,94.92,164100.0,94.57,95.16,94.48,94.92,164100.0
2011-04-08 15:30:00,94.9,95.19,94.79,95.15,341800.0,94.9,95.19,94.79,95.15,341800.0
2011-04-11 09:30:00,95.0,95.98,93.76,95.0,467400.0,95.0,95.98,93.76,95.0,467400.0
2011-04-11 10:00:00,95.0,95.3,94.12,94.65,210400.0,95.0,95.3,94.12,94.65,210400.0
2011-04-11 10:30:00,94.62,95.47,94.33,95.33,173000.0,94.62,95.47,94.33,95.33,173000.0
2011-04-11 11:00:00,95.27,95.65,94.94,95.22,130000.0,95.27,95.65,94.94,95.22,130000.0
2011-04-11 11:30:00,95.22,95.34,94.56,94.59,136000.0,95.22,95.34,94.56,94.59,136000.0
2011-04-11 12:00:00,94.63,94.79,94.26,94.74,78600.0,94.63,94.79,94.26,94.74,78600.0
2011-04-11 12:30:00,94.74,94.74,94.2,94.23,72200.0,94.74,94.74,94.2,94.23,72200.0
2011-04-11 13:00:00,94.24,94.76,94.15,94.72,68300.0,94.24,94.76,94.15,94.72,68300.0
2011-04-11 13:30:00,94.74,94.74,94.35,94.62,52700.0,94.74,94.74,94.35,94.62,52700.0
2011-04-11 14:00:00,94.64,95.0,94.55,94.88,67800.0,94.64,95.0,94.55,94.88,67800.0
2011-04-11 14:30:00,94.9,95.06,94.47,94.6,99100.0,94.9,95.06,94.47,94.6,99100.0
2011-04-11 15:00:00,94.57,94.62,94.02,94.07,140900.0,94.57,94.62,94.02,94.07,140900.0
2011-04-11 15:30:00,94.07,94.6,94.04,94.5,265000.0,94.07,94.6,94.04,94.5,265000.0
2011-04-12 09:30:00,93.59,93.73,92.21,92.3,470000.0,93.59,93.73,92.21,92.3,470000.0
2011-04-12 10:00:00,92.34,93.24,92.07,92.6,329000.0,92.34,93.24,92.07,92.6,329000.0
2011-04-12 10:30:00,92.66,92.87,92.03,92.29,271000.0,92.66,92.87,92.03,92.29,271000.0
2011-04-12 11:00:00,92.27,92.89,92.27,92.67,195000.0,92.27,92.89,92.27,92.67,195000.0
2011-04-12 11:30:00,92.67,93.46,92.65,93.13,190800.0,92.67,93.46,92.65,93.13,190800.0
2011-04-12 12:00:00,93.19,93.57,93.13,93.39,88100.0,93.19,93.57,93.13,93.39,88100.0
2011-04-12 12:30:00,93.38,93.63,93.14,93.36,78400.0,93.38,93.63,93.14,93.36,78400.0
2011-04-12 13:00:00,93.33,93.57,93.1,93.57,65700.0,93.33,93.57,93.1,93.57,65700.0
2011-04-12 13:30:00,93.58,94.17,93.48,93.87,202500.0,93.58,94.17,93.48,93.87,202500.0
2011-04-12 14:00:00,93.87,94.29,93.82,94.06,152500.0,93.87,94.29,93.82,94.06,152500.0
2011-04-12 14:30:00,94.06,94.13,93.68,93.94,151300.0,94.06,94.13,93.68,93.94,151300.0
2011-04-12 15:00:00,93.93,94.0,93.38,93.47,137800.0,93.93,94.0,93.38,93.47,137800.0
2011-04-12 15:30:00,93.47,93.79,93.3,93.77,149800.0,93.47,93.79,93.3,93.77,149800.0
2011-04-13 09:30:00,96.57,97.73,96.11,96.99,1114600.0,96.57,97.73,96.11,96.99,1114600.0
2011-04-13 10:00:00,97.0,97.45,96.01,96.83,492500.0,97.0,97.45,96.01,96.83,492500.0
2011-04-13 10:30:00,96.89,97.57,96.52,97.1,396100.0,96.89,97.57,96.52,97.1,396100.0
2011-04-13 11:00:00,97.14,97.43,96.86,97.18,285900.0,97.14,97.43,96.86,97.18,285900.0
2011-04-13 11:30:00,97.18,97.37,95.83,95.94,301300.0,97.18,97.37,95.83,95.94,301300.0
2011-04-13 12:00:00,95.9,96.48,95.84,96.31,136900.0,95.9,96.48,95.84,96.31,136900.0
2011-04-13 12:30:00,96.26,96.32,95.38,96.05,211200.0,96.26,96.32,95.38,96.05,211200.0
2011-04-13 13:00:00,96.07,96.35,95.92,96.29,102200.0,96.07,96.35,95.92,96.29,102200.0
2011-04-13 13:30:00,96.28,96.35,95.8,96.03,117900.0,96.28,96.35,95.8,96.03,117900.0
2011-04-13 14:00:00,96.02,96.25,95.91,96.03,170700.0,96.02,96.25,95.91,96.03,170700.0
2011-04-13 14:30:00,96.03,96.44,95.94,96.38,213800.0,96.03,96.44,95.94,96.38,213800.0
2011-04-13 15:00:00,96.38,96.83,96.35,96.5,187800.0,96.38,96.83,96.35,96.5,187800.0
2011-04-13 15:30:00,96.47,96.82,96.3,96.72,310900.0,96.47,96.82,96.3,96.72,310900.0
2011-04-14 09:30:00,95.79,95.88,94.3,95.1,316200.0,95.79,95.88,94.3,95.1,316200.0
2011-04-14 10:00:00,95.05,95.75,94.82,95.6,207400.0,95.05,95.75,94.82,95.6,207400.0
2011-04-14 10:30:00,95.65,96.17,95.5,95.77,187800.0,95.65,96.17,95.5,95.77,187800.0
2011-04-14 11:00:00,95.77,96.08,95.44,95.45,175900.0,95.77,96.08,95.44,95.45,175900.0
2011-04-14 11:30:00,95.51,95.7,95.24,95.58,190100.0,95.51,95.7,95.24,95.58,190100.0
2011-04-14 12:00:00,95.58,96.12,95.58,96.12,171700.0,95.58,96.12,95.58,96.12,171700.0
2011-04-14 12:30:00,96.12,96.41,95.97,96.36,276800.0,96.12,96.41,95.97,96.36,276800.0
2011-04-14 13:00:00,96.4,96.44,95.57,95.9,177800.0,96.4,96.44,95.57,95.9,177800.0
2011-04-14 13:30:00,95.9,95.91,95.52,95.56,84500.0,95.9,95.91,95.52,95.56,84500.0
2011-04-14 14:00:00,95.55,95.89,95.53,95.75,107400.0,95.55,95.89,95.53,95.75,107400.0
2011-04-14 14:30:00,95.79,96.08,95.73,96.04,86700.0,95.79,96.08,95.73,96.04,86700.0
2011-04-14 15:00:00,96.05,96.45,96.02,96.27,141200.0,96.05,96.45,96.02,96.27,141200.0
2011-04-14 15:30:00,96.29,96.3,96.0,96.17,193800.0,96.29,96.3,96.0,96.17,193800.0
2011-04-15 09:30:00,96.2,96.23,94.74,95.18,301200.0,96.2,96.23,94.74,95.18,301200.0
2011-04-15 10:00:00,95.26,95.47,94.68,95.06,307900.0,95.26,95.47,94.68,95.06,307900.0
2011-04-15 10:30:00,95.09,95.41,94.85,95.14,107700.0,95.09,95.41,94.85,95.14,107700.0
2011-04-15 11:00:00,95.2,95.7,95.14,95.66,164500.0,95.2,95.7,95.14,95.66,164500.0
2011-04-15 11:30:00,95.64,95.72,95.34,95.48,98000.0,95.64,95.72,95.34,95.48,98000.0
2011-04-15 12:00:00,95.51,95.64,95.39,95.47,68000.0,95.51,95.64,95.39,95.47,68000.0
2011-04-15 12:30:00,95.44,95.65,95.14,95.21,146200.0,95.44,95.65,95.14,95.21,146200.0
2011-04-15 13:00:00,95.2,95.34,94.95,94.95,91500.0,95.2,95.34,94.95,94.95,91500.0
2011-04-15 13:30:00,94.95,95.07,94.82,94.85,69100.0,94.95,95.07,94.82,94.85,69100.0
2011-04-15 14:00:00,94.83,95.09,94.8,95.02,126600.0,94.83,95.09,94.8,95.02,126600.0
2011-04-15 14:30:00,95.02,95.14,94.81,94.93,121900.0,95.02,95.14,94.81,94.93,121900.0
2011-04-15 15:00:00,94.93,95.02,94.61,94.63,197800.0,94.93,95.02,94.61,94.63,197800.0
2011-04-15 15:30:00,94.63,94.9,94.57,94.69,418800.0,94.63,94.9,94.57,94.69,418800.0
2011-04-18 09:30:00,94.03,94.03,92.55,92.99,304200.0,94.03,94.03,92.55,92.99,304200.0
2011-04-18 10:00:00,93.0,93.0,92.25,92.57,307300.0,93.0,93.0,92.25,92.57,307300.0
2011-04-18 10:30:00,92.56,92.98,92.37,92.5,149800.0,92.56,92.98,92.37,92.5,149800.0
2011-04-18 11:00:00,92.52,92.72,92.2,92.45,145100.0,92.52,92.72,92.2,92.45,145100.0
2011-04-18 11:30:00,92.4,92.54,92.3,92.46,107400.0,92.4,92.54,92.3,92.46,107400.0
2011-04-18 12:00:00,92.43,92.66,92.3,92.62,91200.0,92.43,92.66,92.3,92.62,91200.0
2011-04-18 12:30:00,92.62,92.81,92.55,92.73,68500.0,92.62,92.81,92.55,92.73,68500.0
2011-04-18 13:00:00,92.73,92.77,92.54,92.59,59300.0,92.73,92.77,92.54,92.59,59300.0
2011-04-18 13:30:00,92.58,93.4,92.56,93.36,103600.0,92.58,93.4,92.56,93.36,103600.0
2011-04-18 14:00:00,93.35,93.36,92.84,92.96,159700.0,93.35,93.36,92.84,92.96,159700.0
2011-04-18 14:30:00,92.98,93.57,92.94,93.34,117600.0,92.98,93.57,92.94,93.34,117600.0
2011-04-18 15:00:00,93.33,93.9,93.15,93.57,184900.0,93.33,93.9,93.15,93.57,184900.0
2011-04-18 15:30:00,93.61,93.81,93.19,93.55,232200.0,93.61,93.81,93.19,93.55,232200.0
2011-04-19 09:30:00,93.3,94.37,93.3,93.97,248800.0,93.3,94.37,93.3,93.97,248800.0
2011-04-19 10:00:00,94.0,94.2,93.45,93.76,301500.0,94.0,94.2,93.45,93.76,301500.0
2011-04-19 10:30:00,93.8,93.82,92.68,92.8,199900.0,93.8,93.82,92.68,92.8,199900.0
2011-04-19 11:00:00,92.79,93.17,92.33,92.4,191400.0,92.79,93.17,92.33,92.4,191400.0
2011-04-19 11:30:00,92.38,92.78,92.35,92.55,95900.0,92.38,92.78,92.35,92.55,95900.0
2011-04-19 12:00:00,92.57,93.01,92.57,92.95,73000.0,92.57,93.01,92.57,92.95,73000.0
2011-04-19 12:30:00,92.92,93.01,92.79,92.92,62100.0,92.92,93.01,92.79,92.92,62100.0
2011-04-19 13:00:00,92.93,93.35,92.88,93.19,137800.0,92.93,93.35,92.88,93.19,137800.0
2011-04-19 13:30:00,93.15,93.26,92.89,92.98,73300.0,93.15,93.26,92.89,92.98,73300.0
2011-04-19 14:00:00,92.97,93.12,92.92,92.94,117200.0,92.97,93.12,92.92,92.94,117200.0
2011-04-19 14:30:00,92.93,93.06,92.81,92.96,100500.0,92.93,93.06,92.81,92.96,100500.0
2011-04-19 15:00:00,92.95,93.13,92.59,92.87,207500.0,92.95,93.13,92.59,92.87,207500.0
2011-04-19 15:30:00,92.87,93.13,92.74,92.89,257000.0,92.87,93.13,92.74,92.89,257000.0
2011-04-20 09:30:00,95.73,96.91,94.41,95.27,487300.0,95.73,96.91,94.41,95.27,487300.0
2011-04-20 10:00:00,95.27,96.22,94.85,95.84,333500.0,95.27,96.22,94.85,95.84,333500.0
2011-04-20 10:30:00,95.82,96.39,95.74,96.25,230800.0,95.82,96.39,95.74,96.25,230800.0
2011-04-20 11:00:00,96.2,96.65,95.57,95.84,166500.0,96.2,96.65,95.57,95.84,166500.0
2011-04-20 11:30:00,95.85,96.61,95.71,96.5,139600.0,95.85,96.61,95.71,96.5,139600.0
2011-04-20 12:00:00,96.45,97.0,96.37,96.86,201400.0,96.45,97.0,96.37,96.86,201400.0
2011-04-20 12:30:00,96.86,97.73,96.83,97.41,304500.0,96.86,97.73,96.83,97.41,304500.0
2011-04-20 13:00:00,97.42,97.77,97.05,97.6,338000.0,97.42,97.77,97.05,97.6,338000.0
2011-04-20 13:30:00,97.57,98.26,97.56,97.99,324400.0,97.57,98.26,97.56,97.99,324400.0
2011-04-20 14:00:00,97.99,99.2,97.99,98.94,451800.0,97.99,99.2,97.99,98.94,451800.0
2011-04-20 14:30:00,98.94,99.52,98.66,99.37,425300.0,98.94,99.52,98.66,99.37,425300.0
2011-04-20 15:00:00,99.34,99.42,98.18,98.86,565400.0,99.34,99.42,98.18,98.86,565400.0
2011-04-20 15:30:00,98.88,99.8,98.74,99.75,823000.0,98.88,99.8,98.74,99.75,823000.0
2011-04-21 09:30:00,110.89,111.63,107.16,108.02,2535300.0,110.89,111.63,107.16,108.02,2535300.0
2011-04-21 10:00:00,108.0,108.16,105.29,106.19,1509000.0,108.0,108.16,105.29,106.19,1509000.0
2011-04-21 10:30:00,106.11,108.62,106.0,107.79,965300.0,106.11,108.62,106.0,107.79,965300.0
2011-04-21 11:00:00,107.82,109.0,107.42,107.86,645200.0,107.82,109.0,107.42,107.86,645200.0
2011-04-21 11:30:00,107.91,108.08,107.12,107.61,364200.0,107.91,108.08,107.12,107.61,364200.0
2011-04-21 12:00:00,107.61,107.84,107.19,107.25,313800.0,107.61,107.84,107.19,107.25,313800.0
2011-04-21 12:30:00,107.31,107.38,105.83,106.33,478000.0,107.31,107.38,105.83,106.33,478000.0
2011-04-21 13:00:00,106.37,106.59,106.07,106.2,253100.0,106.37,106.59,106.07,106.2,253100.0
2011-04-21 13:30:00,106.15,106.62,105.52,106.45,407400.0,106.15,106.62,105.52,106.45,407400.0
2011-04-21 14:00:00,106.39,107.94,106.1,107.8,588700.0,106.39,107.94,106.1,107.8,588700.0
2011-04-21 14:30:00,107.8,107.81,106.8,106.94,363700.0,107.8,107.81,106.8,106.94,363700.0
2011-04-21 15:00:00,106.9,107.6,106.75,107.36,370900.0,106.9,107.6,106.75,107.36,370900.0
2011-04-21 15:30:00,107.35,107.58,106.7,106.87,599000.0,107.35,107.58,106.7,106.87,599000.0
2011-04-25 09:30:00,106.39,109.15,106.2,108.85,622300.0,106.39,109.15,106.2,108.85,622300.0
2011-04-25 10:00:00,108.92,108.95,107.53,107.7,354600.0,108.92,108.95,107.53,107.7,354600.0
2011-04-25 10:30:00,107.7,107.76,106.03,106.43,285800.0,107.7,107.76,106.03,106.43,285800.0
2011-04-25 11:00:00,106.43,106.74,106.22,106.43,132700.0,106.43,106.74,106.22,106.43,132700.0
2011-04-25 11:30:00,106.43,106.85,106.29,106.71,143700.0,106.43,106.85,106.29,106.71,143700.0
2011-04-25 12:00:00,106.7,107.23,106.7,107.13,248600.0,106.7,107.23,106.7,107.13,248600.0
2011-04-25 12:30:00,107.08,107.14,106.38,106.65,110900.0,107.08,107.14,106.38,106.65,110900.0
2011-04-25 13:00:00,106.68,106.76,106.14,106.41,190300.0,106.68,106.76,106.14,106.41,190300.0
2011-04-25 13:30:00,106.42,106.48,106.01,106.04,117400.0,106.42,106.48,106.01,106.04,117400.0
2011-04-25 14:00:00,106.07,106.21,105.72,105.91,192900.0,106.07,106.21,105.72,105.91,192900.0
2011-04-25 14:30:00,105.91,105.95,105.52,105.82,254400.0,105.91,105.95,105.52,105.82,254400.0
2011-04-25 15:00:00,105.81,106.08,105.6,105.86,212500.0,105.81,106.08,105.6,105.86,212500.0
2011-04-25 15:30:00,105.88,106.0,105.65,105.7,253300.0,105.88,106.0,105.65,105.7,253300.0
2011-04-26 09:30:00,105.99,106.0,103.81,104.07,461000.0,105.99,106.0,103.81,104.07,461000.0
2011-04-26 10:00:00,104.14,104.72,103.37,103.5,424700.0,104.14,104.72,103.37,103.5,424700.0
2011-04-26 10:30:00,103.5,104.02,103.06,103.91,372400.0,103.5,104.02,103.06,103.91,372400.0
2011-04-26 11:00:00,103.91,104.7,103.74,104.51,309900.0,103.91,104.7,103.74,104.51,309900.0
2011-04-26 11:30:00,104.5,104.74,103.75,103.99,180600.0,104.5,104.74,103.75,103.99,180600.0
2011-04-26 12:00:00,104.0,104.07,103.4,103.69,196000.0,104.0,104.07,103.4,103.69,196000.0
2011-04-26 12:30:00,103.69,103.73,102.64,103.08,254100.0,103.69,103.73,102.64,103.08,254100.0
2011-04-26 13:00:00,103.09,103.43,102.75,103.39,145300.0,103.09,103.43,102.75,103.39,145300.0
2011-04-26 13:30:00,103.32,103.32,102.79,103.07,138300.0,103.32,103.32,102.79,103.07,138300.0
2011-04-26 14:00:00,103.09,104.09,102.92,103.99,215000.0,103.09,104.09,102.92,103.99,215000.0
2011-04-26 14:30:00,103.98,104.2,103.8,104.0,140600.0,103.98,104.2,103.8,104.0,140600.0
2011-04-26 15:00:00,103.99,104.5,103.93,104.17,201500.0,103.99,104.5,103.93,104.17,201500.0
2011-04-26 15:30:00,104.12,104.31,103.79,104.01,224200.0,104.12,104.31,103.79,104.01,224200.0
2011-04-27 09:30:00,104.02,105.97,104.02,105.3,348000.0,104.02,105.97,104.02,105.3,348000.0
2011-04-27 10:00:00,105.3,105.48,103.89,104.31,272200.0,105.3,105.48,103.89,104.31,272200.0
2011-04-27 10:30:00,104.32,104.99,104.32,104.85,128400.0,104.32,104.99,104.32,104.85,128400.0
2011-04-27 11:00:00,104.83,105.19,104.74,105.13,132200.0,104.83,105.19,104.74,105.13,132200.0
2011-04-27 11:30:00,105.11,106.0,104.99,105.93,213200.0,105.11,106.0,104.99,105.93,213200.0
2011-04-27 12:00:00,105.92,106.24,105.9,106.04,221800.0,105.92,106.24,105.9,106.04,221800.0
2011-04-27 12:30:00,106.04,106.06,105.28,105.33,203000.0,106.04,106.06,105.28,105.33,203000.0
2011-04-27 13:00:00,105.35,105.65,105.15,105.21,162100.0,105.35,105.65,105.15,105.21,162100.0
2011-04-27 13:30:00,105.24,105.44,105.12,105.12,123600.0,105.24,105.44,105.12,105.12,123600.0
2011-04-27 14:00:00,105.11,105.28,104.92,104.96,164400.0,105.11,105.28,104.92,104.96,164400.0
2011-04-27 14:30:00,104.96,105.48,104.8,105.48,168500.0,104.96,105.48,104.8,105.48,168500.0
2011-04-27 15:00:00,105.48,105.66,105.09,105.11,160500.0,105.48,105.66,105.09,105.11,160500.0
2011-04-27 15:30:00,105.11,105.7,105.1,105.36,303400.0,105.11,105.7,105.1,105.36,303400.0
2011-04-28 09:30:00,105.36,106.45,104.55,106.1,238300.0,105.36,106.45,104.55,106.1,238300.0
2011-04-28 10:00:00,106.12,106.29,104.33,104.46,218800.0,106.12,106.29,104.33,104.46,218800.0
2011-04-28 10:30:00,104.46,104.96,103.88,104.72,190800.0,104.46,104.96,103.88,104.72,190800.0
2011-04-28 11:00:00,104.7,104.99,104.5,104.5,111700.0,104.7,104.99,104.5,104.5,111700.0
2011-04-28 11:30:00,104.5,104.57,103.5,103.58,230600.0,104.5,104.57,103.5,103.58,230600.0
2011-04-28 12:00:00,103.62,104.29,103.6,104.24,88700.0,103.62,104.29,103.6,104.24,88700.0
2011-04-28 12:30:00,104.21,104.5,103.82,103.98,76000.0,104.21,104.5,103.82,103.98,76000.0
2011-04-28 13:00:00,103.97,104.18,103.81,103.92,90300.0,103.97,104.18,103.81,103.92,90300.0
2011-04-28 13:30:00,103.94,104.1,103.67,103.76,57900.0,103.94,104.1,103.67,103.76,57900.0
2011-04-28 14:00:00,103.74,103.8,103.56,103.56,101900.0,103.74,103.8,103.56,103.56,101900.0
2011-04-28 14:30:00,103.56,103.57,103.36,103.46,166300.0,103.56,103.57,103.36,103.46,166300.0
2011-04-28 15:00:00,103.42,103.71,103.36,103.45,138700.0,103.42,103.71,103.36,103.45,138700.0
2011-04-28 15:30:00,103.45,103.54,102.23,102.71,729100.0,103.45,103.54,102.23,102.71,729100.0
2011-04-29 09:30:00,102.98,102.98,101.7,102.13,284200.0,102.98,102.98,101.7,102.13,284200.0
2011-04-29 10:00:00,102.18,102.45,101.71,102.05,130700.0,102.18,102.45,101.71,102.05,130700.0
2011-04-29 10:30:00,102.05,102.15,101.9,101.96,122900.0,102.05,102.15,101.9,101.96,122900.0
2011-04-29 11:00:00,101.98,102.08,101.41,101.5,142000.0,101.98,102.08,101.41,101.5,142000.0
2011-04-29 11:30:00,101.5,101.97,101.37,101.85,161500.0,101.5,101.97,101.37,101.85,161500.0
2011-04-29 12:00:00,101.85,101.94,101.61,101.87,98900.0,101.85,101.94,101.61,101.87,98900.0
2011-04-29 12:30:00,101.88,102.0,101.56,101.74,107900.0,101.88,102.0,101.56,101.74,107900.0
2011-04-29 13:00:00,101.74,101.88,101.64,101.72,95300.0,101.74,101.88,101.64,101.72,95300.0
2011-04-29 13:30:00,101.73,101.82,101.12,101.12,132500.0,101.73,101.82,101.12,101.12,132500.0
2011-04-29 14:00:00,101.11,101.49,100.9,101.21,191100.0,101.11,101.49,100.9,101.21,191100.0
2011-04-29 14:30:00,101.23,101.34,100.87,101.01,159500.0,101.23,101.34,100.87,101.01,159500.0
2011-04-29 15:00:00,101.0,101.14,100.66,101.13,209600.0,101.0,101.14,100.66,101.13,209600.0
2011-04-29 15:30:00,101.14,101.68,101.09,101.38,394400.0,101.14,101.68,101.09,101.38,394400.0
2011-05-02 09:30:00,100.42,101.33,100.0,100.43,441400.0,100.42,101.33,100.0,100.43,441400.0
2011-05-02 10:00:00,100.45,101.23,100.01,101.14,361900.0,100.45,101.23,100.01,101.14,361900.0
2011-05-02 10:30:00,101.16,101.85,101.11,101.34,248100.0,101.16,101.85,101.11,101.34,248100.0
2011-05-02 11:00:00,101.36,101.67,101.09,101.26,132500.0,101.36,101.67,101.09,101.26,132500.0
2011-05-02 11:30:00,101.21,101.41,100.85,101.03,110500.0,101.21,101.41,100.85,101.03,110500.0
2011-05-02 12:00:00,101.04,101.39,100.72,100.83,109200.0,101.04,101.39,100.72,100.83,109200.0
2011-05-02 12:30:00,100.83,101.13,100.65,100.96,102200.0,100.83,101.13,100.65,100.96,102200.0
2011-05-02 13:00:00,100.95,101.54,100.95,101.42,82200.0,100.95,101.54,100.95,101.42,82200.0
2011-05-02 13:30:00,101.42,101.42,100.92,101.14,58200.0,101.42,101.42,100.92,101.14,58200.0
2011-05-02 14:00:00,101.1,101.3,100.96,101.0,68800.0,101.1,101.3,100.96,101.0,68800.0
2011-05-02 14:30:00,100.99,101.33,100.69,100.74,100300.0,100.99,101.33,100.69,100.74,100300.0
2011-05-02 15:00:00,100.77,100.88,100.56,100.56,112100.0,100.77,100.88,100.56,100.56,112100.0
2011-05-02 15:30:00,100.58,101.0,99.72,100.2,427900.0,100.58,101.0,99.72,100.2,427900.0
2011-05-03 09:30:00,99.85,100.94,99.12,100.45,272400.0,99.85,100.94,99.12,100.45,272400.0
2011-05-03 10:00:00,100.52,101.36,100.29,100.29,183400.0,100.52,101.36,100.29,100.29,183400.0
2011-05-03 10:30:00,100.29,100.39,99.77,99.92,209400.0,100.29,100.39,99.77,99.92,209400.0
2011-05-03 11:00:00,99.95,100.52,99.95,100.5,121700.0,99.95,100.52,99.95,100.5,121700.0
2011-05-03 11:30:00,100.48,100.86,100.47,100.68,110700.0,100.48,100.86,100.47,100.68,110700.0
2011-05-03 12:00:00,100.71,100.8,100.33,100.43,97900.0,100.71,100.8,100.33,100.43,97900.0
2011-05-03 12:30:00,100.41,100.53,100.08,100.13,108400.0,100.41,100.53,100.08,100.13,108400.0
2011-05-03 13:00:00,100.12,100.19,99.82,99.92,131500.0,100.12,100.19,99.82,99.92,131500.0
2011-05-03 13:30:00,99.91,100.16,99.78,100.06,95200.0,99.91,100.16,99.78,100.06,95200.0
2011-05-03 14:00:00,100.01,100.21,99.75,100.19,189700.0,100.01,100.21,99.75,100.19,189700.0
2011-05-03 14:30:00,100.17,100.2,100.04,100.19,160300.0,100.17,100.2,100.04,100.19,160300.0
2011-05-03 15:00:00,100.18,100.55,100.1,100.48,186900.0,100.18,100.55,100.1,100.48,186900.0
2011-05-03 15:30:00,100.5,100.64,100.19,100.55,231800.0,100.5,100.64,100.19,100.55,231800.0
2011-05-04 09:30:00,100.66,101.98,98.66,98.98,567100.0,100.66,101.98,98.66,98.98,567100.0
2011-05-04 10:00:00,98.87,99.74,98.75,99.55,273400.0,98.87,99.74,98.75,99.55,273400.0
2011-05-04 10:30:00,99.5,99.63,99.0,99.15,188900.0,99.5,99.63,99.0,99.15,188900.0
2011-05-04 11:00:00,99.18,99.32,97.31,97.44,255900.0,99.18,99.32,97.31,97.44,255900.0
2011-05-04 11:30:00,97.45,98.07,97.26,98.02,95800.0,97.45,98.07,97.26,98.02,95800.0
2011-05-04 12:00:00,97.98,98.53,97.96,98.3,93000.0,97.98,98.53,97.96,98.3,93000.0
2011-05-04 12:30:00,98.32,98.44,97.95,98.28,84300.0,98.32,98.44,97.95,98.28,84300.0
2011-05-04 13:00:00,98.31,98.67,98.28,98.31,72600.0,98.31,98.67,98.28,98.31,72600.0
2011-05-04 13:30:00,98.32,99.28,98.32,99.24,79700.0,98.32,99.28,98.32,99.24,79700.0
2011-05-04 14:00:00,99.22,99.73,98.64,99.25,152500.0,99.22,99.73,98.64,99.25,152500.0
2011-05-04 14:30:00,99.31,100.06,99.29,99.6,125900.0,99.31,100.06,99.29,99.6,125900.0
2011-05-04 15:00:00,99.58,100.12,99.37,100.09,135500.0,99.58,100.12,99.37,100.09,135500.0
2011-05-04 15:30:00,100.09,100.12,99.51,99.72,281300.0,100.09,100.12,99.51,99.72,281300.0
2011-05-05 09:30:00,99.65,102.66,99.5,101.63,600500.0,99.65,102.66,99.5,101.63,600500.0
2011-05-05 10:00:00,101.57,102.77,101.55,101.83,307600.0,101.57,102.77,101.55,101.83,307600.0
2011-05-05 10:30:00,101.77,102.17,101.59,101.92,214500.0,101.77,102.17,101.59,101.92,214500.0
2011-05-05 11:00:00,101.88,101.9,100.64,101.35,194300.0,101.88,101.9,100.64,101.35,194300.0
2011-05-05 11:30:00,101.33,101.86,101.3,101.67,131600.0,101.33,101.86,101.3,101.67,131600.0
2011-05-05 12:00:00,101.72,101.9,101.22,101.42,114000.0,101.72,101.9,101.22,101.42,114000.0
2011-05-05 12:30:00,101.34,101.34,100.77,101.0,80000.0,101.34,101.34,100.77,101.0,80000.0
2011-05-05 13:00:00,101.02,101.31,100.77,101.21,88000.0,101.02,101.31,100.77,101.21,88000.0
2011-05-05 13:30:00,101.23,101.31,100.76,101.11,120900.0,101.23,101.31,100.76,101.11,120900.0
2011-05-05 14:00:00,101.13,101.45,100.88,101.44,92400.0,101.13,101.45,100.88,101.44,92400.0
2011-05-05 14:30:00,101.44,101.45,100.78,100.85,92400.0,101.44,101.45,100.78,100.85,92400.0
2011-05-05 15:00:00,100.8,101.0,99.68,99.7,231400.0,100.8,101.0,99.68,99.7,231400.0
2011-05-05 15:30:00,99.75,100.95,99.6,100.49,331200.0,99.75,100.95,99.6,100.49,331200.0
2011-05-06 09:30:00,101.96,102.99,100.5,101.0,276500.0,101.96,102.99,100.5,101.0,276500.0
2011-05-06 10:00:00,100.98,101.37,100.25,101.11,157600.0,100.98,101.37,100.25,101.11,157600.0
2011-05-06 10:30:00,101.08,101.62,100.68,101.48,98800.0,101.08,101.62,100.68,101.48,98800.0
2011-05-06 11:00:00,101.5,102.8,101.5,102.46,142400.0,101.5,102.8,101.5,102.46,142400.0
2011-05-06 11:30:00,102.46,102.56,102.0,102.32,117500.0,102.46,102.56,102.0,102.32,117500.0
2011-05-06 12:00:00,102.27,102.41,102.0,102.0,77200.0,102.27,102.41,102.0,102.0,77200.0
2011-05-06 12:30:00,102.0,102.31,101.83,102.13,54400.0,102.0,102.31,101.83,102.13,54400.0
2011-05-06 13:00:00,102.07,102.31,101.24,101.37,90600.0,102.07,102.31,101.24,101.37,90600.0
2011-05-06 13:30:00,101.37,101.62,101.13,101.22,58300.0,101.37,101.62,101.13,101.22,58300.0
2011-05-06 14:00:00,101.22,101.39,101.0,101.39,69300.0,101.22,101.39,101.0,101.39,69300.0
2011-05-06 14:30:00,101.35,101.37,100.81,101.04,62700.0,101.35,101.37,100.81,101.04,62700.0
2011-05-06 15:00:00,100.98,101.72,100.98,101.21,80400.0,100.98,101.72,100.98,101.21,80400.0
2011-05-06 15:30:00,101.16,101.47,100.88,100.9,141700.0,101.16,101.47,100.88,100.9,141700.0
2011-05-09 09:30:00,101.26,101.58,100.26,101.32,168100.0,101.26,101.58,100.26,101.32,168100.0
2011-05-09 10:00:00,101.18,101.81,100.72,100.72,149800.0,101.18,101.81,100.72,100.72,149800.0
2011-05-09 10:30:00,100.79,101.49,100.6,101.45,79700.0,100.79,101.49,100.6,101.45,79700.0
2011-05-09 11:00:00,101.49,101.82,101.18,101.21,91700.0,101.49,101.82,101.18,101.21,91700.0
2011-05-09 11:30:00,101.27,102.67,101.1,102.57,140600.0,101.27,102.67,101.1,102.57,140600.0
2011-05-09 12:00:00,102.54,103.49,102.52,102.86,232900.0,102.54,103.49,102.52,102.86,232900.0
2011-05-09 12:30:00,102.9,103.23,102.7,102.75,64200.0,102.9,103.23,102.7,102.75,64200.0
2011-05-09 13:00:00,102.73,103.44,102.53,103.35,113700.0,102.73,103.44,102.53,103.35,113700.0
2011-05-09 13:30:00,103.4,103.5,103.0,103.17,98600.0,103.4,103.5,103.0,103.17,98600.0
2011-05-09 14:00:00,103.16,103.23,102.98,103.13,73200.0,103.16,103.23,102.98,103.13,73200.0
2011-05-09 14:30:00,103.14,103.45,102.98,103.12,76800.0,103.14,103.45,102.98,103.12,76800.0
2011-05-09 15:00:00,103.15,103.4,103.13,103.23,85100.0,103.15,103.4,103.13,103.23,85100.0
2011-05-09 15:30:00,103.22,103.54,103.2,103.37,224700.0,103.22,103.54,103.2,103.37,224700.0
2011-05-10 09:30:00,103.91,104.87,103.64,103.9,263900.0,103.91,104.87,103.64,103.9,263900.0
2011-05-10 10:00:00,103.96,104.0,102.93,103.44,200900.0,103.96,104.0,102.93,103.44,200900.0
2011-05-10 10:30:00,103.43,103.61,102.72,103.48,173600.0,103.43,103.61,102.72,103.48,173600.0
2011-05-10 11:00:00,103.44,103.55,102.61,102.92,131100.0,103.44,103.55,102.61,102.92,131100.0
2011-05-10 11:30:00,102.97,103.16,102.64,102.9,61300.0,102.97,103.16,102.64,102.9,61300.0
2011-05-10 12:00:00,102.87,103.13,102.73,103.03,77300.0,102.87,103.13,102.73,103.03,77300.0
2011-05-10 12:30:00,102.95,103.12,102.49,102.53,73700.0,102.95,103.12,102.49,102.53,73700.0
2011-05-10 13:00:00,102.58,103.36,102.35,103.36,122900.0,102.58,103.36,102.35,103.36,122900.0
2011-05-10 13:30:00,103.37,103.53,103.19,103.47,74900.0,103.37,103.53,103.19,103.47,74900.0
2011-05-10 14:00:00,103.46,104.19,103.43,104.04,116200.0,103.46,104.19,103.43,104.04,116200.0
2011-05-10 14:30:00,104.01,104.57,103.98,104.47,152300.0,104.01,104.57,103.98,104.47,152300.0
2011-05-10 15:00:00,104.51,104.6,104.25,104.26,134600.0,104.51,104.6,104.25,104.26,134600.0
2011-05-10 15:30:00,104.26,104.47,104.16,104.4,183700.0,104.26,104.47,104.16,104.4,183700.0
2011-05-11 09:30:00,104.11,105.14,103.43,104.89,276200.0,104.11,105.14,103.43,104.89,276200.0
2011-05-11 10:00:00,104.81,106.29,104.61,105.62,337600.0,104.81,106.29,104.61,105.62,337600.0
2011-05-11 10:30:00,105.6,105.78,104.87,105.14,165000.0,105.6,105.78,104.87,105.14,165000.0
2011-05-11 11:00:00,105.05,105.14,104.45,105.04,114500.0,105.05,105.14,104.45,105.04,114500.0
2011-05-11 11:30:00,105.05,105.2,104.4,104.41,94200.0,105.05,105.2,104.4,104.41,94200.0
2011-05-11 12:00:00,104.44,104.44,103.32,103.65,138900.0,104.44,104.44,103.32,103.65,138900.0
2011-05-11 12:30:00,103.6,104.1,103.22,103.7,109600.0,103.6,104.1,103.22,103.7,109600.0
2011-05-11 13:00:00,103.75,103.75,103.44,103.55,62300.0,103.75,103.75,103.44,103.55,62300.0
2011-05-11 13:30:00,103.58,103.88,103.34,103.64,94300.0,103.58,103.88,103.34,103.64,94300.0
2011-05-11 14:00:00,103.65,103.8,102.94,103.16,102700.0,103.65,103.8,102.94,103.16,102700.0
2011-05-11 14:30:00,103.14,103.76,103.14,103.64,78700.0,103.14,103.76,103.14,103.64,78700.0
2011-05-11 15:00:00,103.64,104.11,103.51,104.02,84900.0,103.64,104.11,103.51,104.02,84900.0
2011-05-11 15:30:00,104.05,104.14,103.57,103.81,184900.0,104.05,104.14,103.57,103.81,184900.0
2011-05-12 09:30:00,103.48,103.94,102.16,102.59,198000.0,103.48,103.94,102.16,102.59,198000.0
2011-05-12 10:00:00,102.62,104.39,102.59,103.88,236800.0,102.62,104.39,102.59,103.88,236800.0
2011-05-12 10:30:00,103.94,104.18,103.21,103.48,112000.0,103.94,104.18,103.21,103.48,112000.0
2011-05-12 11:00:00,103.5,104.96,103.42,104.91,186100.0,103.5,104.96,103.42,104.91,186100.0
2011-05-12 11:30:00,104.95,105.37,104.61,104.64,163800.0,104.95,105.37,104.61,104.64,163800.0
2011-05-12 12:00:00,104.66,104.94,104.5,104.68,93300.0,104.66,104.94,104.5,104.68,93300.0
2011-05-12 12:30:00,104.74,105.0,104.68,104.94,85500.0,104.74,105.0,104.68,104.94,85500.0
2011-05-12 13:00:00,104.94,105.24,104.82,105.19,116000.0,104.94,105.24,104.82,105.19,116000.0
2011-05-12 13:30:00,105.16,105.95,105.06,105.75,236400.0,105.16,105.95,105.06,105.75,236400.0
2011-05-12 14:00:00,105.75,106.0,105.53,106.0,136300.0,105.75,106.0,105.53,106.0,136300.0
2011-05-12 14:30:00,105.96,106.12,105.44,105.55,187400.0,105.96,106.12,105.44,105.55,187400.0
2011-05-12 15:00:00,105.48,105.98,105.32,105.96,130800.0,105.48,105.98,105.32,105.96,130800.0
2011-05-12 15:30:00,105.96,105.96,105.56,105.75,276200.0,105.96,105.96,105.56,105.75,276200.0
2011-05-13 09:30:00,105.65,107.2,105.0,106.43,459400.0,105.65,107.2,105.0,106.43,459400.0
2011-05-13 10:00:00,106.44,107.03,105.67,106.97,264600.0,106.44,107.03,105.67,106.97,264600.0
2011-05-13 10:30:00,106.97,107.78,106.93,107.33,292500.0,106.97,107.78,106.93,107.33,292500.0
2011-05-13 11:00:00,107.26,107.69,106.55,107.03,224600.0,107.26,107.69,106.55,107.03,224600.0
2011-05-13 11:30:00,107.03,107.73,107.01,107.64,151100.0,107.03,107.73,107.01,107.64,151100.0
2011-05-13 12:00:00,107.63,107.89,106.55,106.9,272900.0,107.63,107.89,106.55,106.9,272900.0
2011-05-13 12:30:00,106.91,107.23,106.36,106.49,140700.0,106.91,107.23,106.36,106.49,140700.0
2011-05-13 13:00:00,106.56,106.64,105.77,105.81,95100.0,106.56,106.64,105.77,105.81,95100.0
2011-05-13 13:30:00,105.82,106.15,105.73,106.03,87000.0,105.82,106.15,105.73,106.03,87000.0
2011-05-13 14:00:00,106.05,106.9,106.01,106.49,121400.0,106.05,106.9,106.01,106.49,121400.0
2011-05-13 14:30:00,106.5,106.69,105.99,106.04,104500.0,106.5,106.69,105.99,106.04,104500.0
2011-05-13 15:00:00,106.07,106.07,105.09,105.12,189600.0,106.07,106.07,105.09,105.12,189600.0
2011-05-13 15:30:00,105.14,105.34,104.62,104.64,452700.0,105.14,105.34,104.62,104.64,452700.0
2011-05-16 09:30:00,103.99,105.41,103.75,104.43,254400.0,103.99,105.41,103.75,104.43,254400.0
2011-05-16 10:00:00,104.51,105.9,104.43,105.49,249000.0,104.51,105.9,104.43,105.49,249000.0
2011-05-16 10:30:00,105.57,106.93,105.53,106.72,263900.0,105.57,106.93,105.53,106.72,263900.0
2011-05-16 11:00:00,106.71,106.98,106.59,106.73,208200.0,106.71,106.98,106.59,106.73,208200.0
2011-05-16 11:30:00,106.74,106.81,106.05,106.13,176400.0,106.74,106.81,106.05,106.13,176400.0
2011-05-16 12:00:00,106.1,106.24,105.53,105.73,166300.0,106.1,106.24,105.53,105.73,166300.0
2011-05-16 12:30:00,105.73,106.28,105.34,105.35,92600.0,105.73,106.28,105.34,105.35,92600.0
2011-05-16 13:00:00,105.31,105.32,104.49,104.74,154200.0,105.31,105.32,104.49,104.74,154200.0
2011-05-16 13:30:00,104.75,105.56,104.74,105.23,78900.0,104.75,105.56,104.74,105.23,78900.0
2011-05-16 14:00:00,105.23,105.4,104.4,104.4,62500.0,105.23,105.4,104.4,104.4,62500.0
2011-05-16 14:30:00,104.45,105.27,104.45,105.12,117500.0,104.45,105.27,104.45,105.12,117500.0
2011-05-16 15:00:00,105.09,105.35,104.93,105.1,134000.0,105.09,105.35,104.93,105.1,134000.0
2011-05-16 15:30:00,105.11,105.3,104.89,105.11,334100.0,105.11,105.3,104.89,105.11,334100.0
2011-05-17 09:30:00,104.55,105.32,103.0,104.89,253100.0,104.55,105.32,103.0,104.89,253100.0
2011-05-17 10:00:00,104.83,106.45,104.25,105.71,251800.0,104.83,106.45,104.25,105.71,251800.0
2011-05-17 10:30:00,105.71,105.71,104.27,104.41,175300.0,105.71,105.71,104.27,104.41,175300.0
2011-05-17 11:00:00,104.46,104.46,103.08,103.52,172200.0,104.46,104.46,103.08,103.52,172200.0
2011-05-17 11:30:00,103.61,103.88,103.0,103.64,124300.0,103.61,103.88,103.0,103.64,124300.0
2011-05-17 12:00:00,103.59,103.9,103.16,103.6,74600.0,103.59,103.9,103.16,103.6,74600.0
2011-05-17 12:30:00,103.59,104.34,102.86,102.87,154700.0,103.59,104.34,102.86,102.87,154700.0
2011-05-17 13:00:00,102.86,103.6,102.86,103.42,96400.0,102.86,103.6,102.86,103.42,96400.0
2011-05-17 13:30:00,103.44,103.63,103.09,103.11,71800.0,103.44,103.63,103.09,103.11,71800.0
2011-05-17 14:00:00,103.11,103.44,102.6,102.97,171600.0,103.11,103.44,102.6,102.97,171600.0
2011-05-17 14:30:00,102.98,104.1,102.98,104.05,130700.0,102.98,104.1,102.98,104.05,130700.0
2011-05-17 15:00:00,104.07,104.29,103.74,103.75,144700.0,104.07,104.29,103.74,103.75,144700.0
2011-05-17 15:30:00,103.74,103.96,103.54,103.85,255700.0,103.74,103.96,103.54,103.85,255700.0
2011-05-18 09:30:00,103.82,105.17,103.82,104.58,245200.0,103.82,105.17,103.82,104.58,245200.0
2011-05-18 10:00:00,104.61,106.18,104.44,106.11,402000.0,104.61,106.18,104.44,106.11,402000.0
2011-05-18 10:30:00,106.11,106.87,106.11,106.46,321500.0,106.11,106.87,106.11,106.46,321500.0
2011-05-18 11:00:00,106.47,107.57,106.46,107.55,233600.0,106.47,107.57,106.46,107.55,233600.0
2011-05-18 11:30:00,107.54,107.85,107.02,107.12,176300.0,107.54,107.85,107.02,107.12,176300.0
2011-05-18 12:00:00,107.12,107.55,106.92,107.47,111500.0,107.12,107.55,106.92,107.47,111500.0
2011-05-18 12:30:00,107.47,107.87,107.47,107.8,94900.0,107.47,107.87,107.47,107.8,94900.0
2011-05-18 13:00:00,107.79,108.62,107.79,108.45,199300.0,107.79,108.62,107.79,108.45,199300.0
2011-05-18 13:30:00,108.46,109.51,108.42,109.0,306600.0,108.46,109.51,108.42,109.0,306600.0
2011-05-18 14:00:00,109.0,109.28,108.71,108.9,174200.0,109.0,109.28,108.71,108.9,174200.0
2011-05-18 14:30:00,108.91,108.94,108.33,108.41,170500.0,108.91,108.94,108.33,108.41,170500.0
2011-05-18 15:00:00,108.41,108.81,108.27,108.43,134100.0,108.41,108.81,108.27,108.43,134100.0
2011-05-18 15:30:00,108.39,108.72,108.35,108.52,299900.0,108.39,108.72,108.35,108.52,299900.0
2011-05-19 09:30:00,109.01,109.35,107.64,108.65,353700.0,109.01,109.35,107.64,108.65,353700.0
2011-05-19 10:00:00,108.61,108.84,107.76,108.43,294900.0,108.61,108.84,107.76,108.43,294900.0
2011-05-19 10:30:00,108.46,108.47,106.83,106.9,231700.0,108.46,108.47,106.83,106.9,231700.0
2011-05-19 11:00:00,106.85,107.17,106.54,106.94,198100.0,106.85,107.17,106.54,106.94,198100.0
2011-05-19 11:30:00,106.91,107.03,106.64,107.0,86400.0,106.91,107.03,106.64,107.0,86400.0
2011-05-19 12:00:00,106.98,108.0,106.87,107.95,123500.0,106.98,108.0,106.87,107.95,123500.0
2011-05-19 12:30:00,107.96,108.45,107.8,108.42,96600.0,107.96,108.45,107.8,108.42,96600.0
2011-05-19 13:00:00,108.43,108.45,108.0,108.1,73200.0,108.43,108.45,108.0,108.1,73200.0
2011-05-19 13:30:00,108.07,108.31,108.03,108.24,66000.0,108.07,108.31,108.03,108.24,66000.0
2011-05-19 14:00:00,108.24,108.36,107.95,107.99,91600.0,108.24,108.36,107.95,107.99,91600.0
2011-05-19 14:30:00,108.0,108.19,107.84,108.09,82600.0,108.0,108.19,107.84,108.09,82600.0
2011-05-19 15:00:00,108.07,108.33,108.01,108.04,98200.0,108.07,108.33,108.01,108.04,98200.0
2011-05-19 15:30:00,108.07,108.25,108.02,108.18,171600.0,108.07,108.25,108.02,108.18,171600.0
2011-05-20 09:30:00,108.48,109.22,108.19,108.91,284000.0,108.48,109.22,108.19,108.91,284000.0
2011-05-20 10:00:00,108.98,109.18,107.75,108.03,221000.0,108.98,109.18,107.75,108.03,221000.0
2011-05-20 10:30:00,108.0,108.02,106.81,107.03,146600.0,108.0,108.02,106.81,107.03,146600.0
2011-05-20 11:00:00,107.02,107.65,106.93,107.24,178900.0,107.02,107.65,106.93,107.24,178900.0
2011-05-20 11:30:00,107.25,107.5,106.76,107.09,110500.0,107.25,107.5,106.76,107.09,110500.0
2011-05-20 12:00:00,107.1,108.39,107.05,108.33,138400.0,107.1,108.39,107.05,108.33,138400.0
2011-05-20 12:30:00,108.33,108.59,107.9,107.98,90400.0,108.33,108.59,107.9,107.98,90400.0
2011-05-20 13:00:00,108.0,108.51,107.98,108.45,96200.0,108.0,108.51,107.98,108.45,96200.0
2011-05-20 13:30:00,108.44,108.63,107.91,108.08,68000.0,108.44,108.63,107.91,108.08,68000.0
2011-05-20 14:00:00,108.13,108.17,107.7,107.79,51400.0,108.13,108.17,107.7,107.79,51400.0
2011-05-20 14:30:00,107.82,107.83,107.27,107.27,57300.0,107.82,107.83,107.27,107.27,57300.0
2011-05-20 15:00:00,107.24,107.46,106.98,107.4,82300.0,107.24,107.46,106.98,107.4,82300.0
2011-05-20 15:30:00,107.39,107.56,106.85,106.97,180900.0,107.39,107.56,106.85,106.97,180900.0
2011-05-23 09:30:00,105.5,106.52,104.12,105.82,390200.0,105.5,106.52,104.12,105.82,390200.0
2011-05-23 10:00:00,105.8,106.04,105.0,105.36,154400.0,105.8,106.04,105.0,105.36,154400.0
2011-05-23 10:30:00,105.42,106.21,105.3,105.98,146200.0,105.42,106.21,105.3,105.98,146200.0
2011-05-23 11:00:00,106.0,106.51,105.41,105.69,83700.0,106.0,106.51,105.41,105.69,83700.0
2011-05-23 11:30:00,105.61,105.65,105.14,105.25,66500.0,105.61,105.65,105.14,105.25,66500.0
2011-05-23 12:00:00,105.25,105.38,104.75,104.86,50500.0,105.25,105.38,104.75,104.86,50500.0
2011-05-23 12:30:00,104.98,105.23,104.94,105.12,43200.0,104.98,105.23,104.94,105.12,43200.0
2011-05-23 13:00:00,105.09,105.1,104.67,104.68,54900.0,105.09,105.1,104.67,104.68,54900.0
2011-05-23 13:30:00,104.7,105.1,104.7,104.95,48400.0,104.7,105.1,104.7,104.95,48400.0
2011-05-23 14:00:00,105.0,105.4,104.92,105.26,67100.0,105.0,105.4,104.92,105.26,67100.0
2011-05-23 14:30:00,105.29,105.72,105.15,105.24,71200.0,105.29,105.72,105.15,105.24,71200.0
2011-05-23 15:00:00,105.26,105.64,105.21,105.38,73900.0,105.26,105.64,105.21,105.38,73900.0
2011-05-23 15:30:00,105.41,105.42,104.61,104.76,197000.0,105.41,105.42,104.61,104.76,197000.0
2011-05-24 09:30:00,105.41,105.5,103.6,104.11,253100.0,105.41,105.5,103.6,104.11,253100.0
2011-05-24 10:00:00,104.12,104.78,103.45,104.11,225700.0,104.12,104.78,103.45,104.11,225700.0
2011-05-24 10:30:00,104.13,104.22,103.19,103.29,109700.0,104.13,104.22,103.19,103.29,109700.0
2011-05-24 11:00:00,103.29,103.82,103.25,103.27,82000.0,103.29,103.82,103.25,103.27,82000.0
2011-05-24 11:30:00,103.21,103.72,103.05,103.09,69900.0,103.21,103.72,103.05,103.09,69900.0
2011-05-24 12:00:00,103.17,103.38,102.75,103.11,78700.0,103.17,103.38,102.75,103.11,78700.0
2011-05-24 12:30:00,103.12,103.32,102.85,102.87,72700.0,103.12,103.32,102.85,102.87,72700.0
2011-05-24 13:00:00,102.94,103.11,102.38,102.39,86200.0,102.94,103.11,102.38,102.39,86200.0
2011-05-24 13:30:00,102.41,102.64,102.28,102.55,76100.0,102.41,102.64,102.28,102.55,76100.0
2011-05-24 14:00:00,102.55,103.33,102.5,103.28,110000.0,102.55,103.33,102.5,103.28,110000.0
2011-05-24 14:30:00,103.3,103.38,102.9,103.03,53100.0,103.3,103.38,102.9,103.03,53100.0
2011-05-24 15:00:00,103.03,103.33,102.97,103.05,69000.0,103.03,103.33,102.97,103.05,69000.0
2011-05-24 15:30:00,103.05,103.05,102.27,102.41,236200.0,103.05,103.05,102.27,102.41,236200.0
2011-05-25 09:30:00,102.41,104.37,101.75,104.0,275000.0,102.41,104.37,101.75,104.0,275000.0
2011-05-25 10:00:00,104.0,104.09,102.99,103.73,148300.0,104.0,104.09,102.99,103.73,148300.0
2011-05-25 10:30:00,103.73,104.3,102.81,102.81,152100.0,103.73,104.3,102.81,102.81,152100.0
2011-05-25 11:00:00,102.82,103.34,102.8,103.21,73600.0,102.82,103.34,102.8,103.21,73600.0
2011-05-25 11:30:00,103.25,103.5,103.09,103.31,88100.0,103.25,103.5,103.09,103.31,88100.0
2011-05-25 12:00:00,103.32,103.63,103.32,103.5,62900.0,103.32,103.63,103.32,103.5,62900.0
2011-05-25 12:30:00,103.45,103.68,103.42,103.67,40900.0,103.45,103.68,103.42,103.67,40900.0
2011-05-25 13:00:00,103.68,103.68,103.33,103.34,56800.0,103.68,103.68,103.33,103.34,56800.0
2011-05-25 13:30:00,103.33,103.42,103.1,103.42,53800.0,103.33,103.42,103.1,103.42,53800.0
2011-05-25 14:00:00,103.42,104.1,103.39,104.1,94800.0,103.42,104.1,103.39,104.1,94800.0
2011-05-25 14:30:00,104.12,104.35,104.1,104.28,104300.0,104.12,104.35,104.1,104.28,104300.0
2011-05-25 15:00:00,104.26,104.91,104.17,104.59,108900.0,104.26,104.91,104.17,104.59,108900.0
2011-05-25 15:30:00,104.57,104.89,104.21,104.29,219900.0,104.57,104.89,104.21,104.29,219900.0
2011-05-26 09:30:00,104.0,105.57,103.62,105.01,159600.0,104.0,105.57,103.62,105.01,159600.0
2011-05-26 10:00:00,105.08,105.81,104.83,105.57,214000.0,105.08,105.81,104.83,105.57,214000.0
2011-05-26 10:30:00,105.58,105.8,104.81,104.93,121100.0,105.58,105.8,104.81,104.93,121100.0
2011-05-26 11:00:00,105.01,105.61,104.8,105.53,85600.0,105.01,105.61,104.8,105.53,85600.0
2011-05-26 11:30:00,105.51,105.95,105.36,105.81,89600.0,105.51,105.95,105.36,105.81,89600.0
2011-05-26 12:00:00,105.84,106.1,105.8,106.06,88100.0,105.84,106.1,105.8,106.06,88100.0
2011-05-26 12:30:00,106.06,106.16,105.86,105.88,69100.0,106.06,106.16,105.86,105.88,69100.0
2011-05-26 13:00:00,105.89,105.89,105.5,105.52,52200.0,105.89,105.89,105.5,105.52,52200.0
2011-05-26 13:30:00,105.51,105.57,105.15,105.19,68700.0,105.51,105.57,105.15,105.19,68700.0
2011-05-26 14:00:00,105.2,105.83,105.19,105.8,115400.0,105.2,105.83,105.19,105.8,115400.0
2011-05-26 14:30:00,105.82,106.87,105.75,106.77,356900.0,105.82,106.87,105.75,106.77,356900.0
2011-05-26 15:00:00,106.78,106.98,106.39,106.83,163000.0,106.78,106.98,106.39,106.83,163000.0
2011-05-26 15:30:00,106.81,107.48,106.74,107.16,520800.0,106.81,107.48,106.74,107.16,520800.0
2011-05-27 09:30:00,107.75,109.72,107.25,109.33,418100.0,107.75,109.72,107.25,109.33,418100.0
2011-05-27 10:00:00,109.33,110.16,108.53,110.16,295000.0,109.33,110.16,108.53,110.16,295000.0
2011-05-27 10:30:00,110.16,111.0,110.13,110.91,389600.0,110.16,111.0,110.13,110.91,389600.0
2011-05-27 11:00:00,110.94,111.53,110.9,111.28,312200.0,110.94,111.53,110.9,111.28,312200.0
2011-05-27 11:30:00,111.29,111.95,110.9,111.91,246700.0,111.29,111.95,110.9,111.91,246700.0
2011-05-27 12:00:00,111.95,112.0,111.26,111.42,201100.0,111.95,112.0,111.26,111.42,201100.0
2011-05-27 12:30:00,111.42,112.03,111.42,111.81,195400.0,111.42,112.03,111.42,111.81,195400.0
2011-05-27 13:00:00,111.84,112.1,111.6,112.0,158900.0,111.84,112.1,111.6,112.0,158900.0
2011-05-27 13:30:00,112.0,112.48,111.99,112.38,251800.0,112.0,112.48,111.99,112.38,251800.0
2011-05-27 14:00:00,112.38,113.22,112.36,112.62,334800.0,112.38,113.22,112.36,112.62,334800.0
2011-05-27 14:30:00,112.63,112.75,111.85,112.4,243000.0,112.63,112.75,111.85,112.4,243000.0
2011-05-27 15:00:00,112.36,112.74,112.26,112.67,222300.0,112.36,112.74,112.26,112.67,222300.0
2011-05-27 15:30:00,112.66,112.85,112.54,112.85,329800.0,112.66,112.85,112.54,112.85,329800.0
2011-05-31 09:30:00,114.31,114.54,112.41,112.64,522900.0,114.31,114.54,112.41,112.64,522900.0
2011-05-31 10:00:00,112.59,113.06,112.37,112.8,348100.0,112.59,113.06,112.37,112.8,348100.0
2011-05-31 10:30:00,112.8,113.1,112.41,112.82,157200.0,112.8,113.1,112.41,112.82,157200.0
2011-05-31 11:00:00,112.81,112.94,112.46,112.56,118100.0,112.81,112.94,112.46,112.56,118100.0
2011-05-31 11:30:00,112.6,112.65,112.18,112.38,198800.0,112.6,112.65,112.18,112.38,198800.0
2011-05-31 12:00:00,112.37,112.71,112.11,112.44,108700.0,112.37,112.71,112.11,112.44,108700.0
2011-05-31 12:30:00,112.43,112.92,112.25,112.52,114300.0,112.43,112.92,112.25,112.52,114300.0
2011-05-31 13:00:00,112.51,112.65,112.43,112.56,52700.0,112.51,112.65,112.43,112.56,52700.0
2011-05-31 13:30:00,112.58,112.91,112.4,112.88,72400.0,112.58,112.91,112.4,112.88,72400.0
2011-05-31 14:00:00,112.87,112.87,112.43,112.57,79700.0,112.87,112.87,112.43,112.57,79700.0
2011-05-31 14:30:00,112.57,112.71,112.4,112.5,95900.0,112.57,112.71,112.4,112.5,95900.0
2011-05-31 15:00:00,112.47,112.63,112.33,112.62,100000.0,112.47,112.63,112.33,112.62,100000.0
2011-05-31 15:30:00,112.62,113.6,112.54,113.59,307700.0,112.62,113.6,112.54,113.59,307700.0
2011-06-01 09:30:00,112.0,114.9,111.84,113.99,390700.0,112.0,114.9,111.84,113.99,390700.0
2011-06-01 10:00:00,113.99,114.75,113.37,113.91,341800.0,113.99,114.75,113.37,113.91,341800.0
2011-06-01 10:30:00,113.97,114.19,112.91,113.37,219700.0,113.97,114.19,112.91,113.37,219700.0
2011-06-01 11:00:00,113.36,113.76,113.28,113.63,94900.0,113.36,113.76,113.28,113.63,94900.0
2011-06-01 11:30:00,113.63,113.67,113.27,113.55,60900.0,113.63,113.67,113.27,113.55,60900.0
2011-06-01 12:00:00,113.57,113.57,112.59,112.81,112500.0,113.57,113.57,112.59,112.81,112500.0
2011-06-01 12:30:00,112.76,112.8,112.44,112.62,58500.0,112.76,112.8,112.44,112.62,58500.0
2011-06-01 13:00:00,112.66,112.85,111.0,111.02,214000.0,112.66,112.85,111.0,111.02,214000.0
2011-06-01 13:30:00,111.0,111.75,108.93,109.87,742200.0,111.0,111.75,108.93,109.87,742200.0
2011-06-01 14:00:00,109.86,110.0,109.3,109.63,155200.0,109.86,110.0,109.3,109.63,155200.0
2011-06-01 14:30:00,109.63,109.8,109.25,109.67,146300.0,109.63,109.8,109.25,109.67,146300.0
2011-06-01 15:00:00,109.68,109.95,109.32,109.66,179500.0,109.68,109.95,109.32,109.66,179500.0
2011-06-01 15:30:00,109.61,109.75,109.15,109.38,373600.0,109.61,109.75,109.15,109.38,373600.0
2011-06-02 09:30:00,109.28,112.61,109.27,112.58,408600.0,109.28,112.61,109.27,112.58,408600.0
2011-06-02 10:00:00,112.63,113.45,111.92,112.45,323900.0,112.63,113.45,111.92,112.45,323900.0
2011-06-02 10:30:00,112.58,112.66,111.5,111.9,149300.0,112.58,112.66,111.5,111.9,149300.0
2011-06-02 11:00:00,111.88,111.88,110.66,111.14,210800.0,111.88,111.88,110.66,111.14,210800.0
2011-06-02 11:30:00,111.14,111.19,110.29,110.98,117400.0,111.14,111.19,110.29,110.98,117400.0
2011-06-02 12:00:00,110.97,111.15,110.48,110.7,83100.0,110.97,111.15,110.48,110.7,83100.0
2011-06-02 12:30:00,110.75,111.2,110.23,110.86,88700.0,110.75,111.2,110.23,110.86,88700.0
2011-06-02 13:00:00,110.85,111.11,110.38,110.93,89200.0,110.85,111.11,110.38,110.93,89200.0
2011-06-02 13:30:00,110.93,111.6,110.32,111.53,87000.0,110.93,111.6,110.32,111.53,87000.0
2011-06-02 14:00:00,111.52,111.7,111.1,111.35,99100.0,111.52,111.7,111.1,111.35,99100.0
2011-06-02 14:30:00,111.35,111.9,111.28,111.8,99900.0,111.35,111.9,111.28,111.8,99900.0
2011-06-02 15:00:00,111.81,111.85,111.5,111.83,118800.0,111.81,111.85,111.5,111.83,118800.0
2011-06-02 15:30:00,111.8,111.93,111.22,111.49,218100.0,111.8,111.93,111.22,111.49,218100.0
2011-06-03 09:30:00,109.86,111.46,109.03,111.19,287000.0,109.86,111.46,109.03,111.19,287000.0
2011-06-03 10:00:00,111.24,111.66,110.42,110.85,113500.0,111.24,111.66,110.42,110.85,113500.0
2011-06-03 10:30:00,110.86,111.31,110.65,110.93,86300.0,110.86,111.31,110.65,110.93,86300.0
2011-06-03 11:00:00,110.89,111.19,110.58,110.58,128900.0,110.89,111.19,110.58,110.58,128900.0
2011-06-03 11:30:00,110.56,110.99,110.2,110.89,76200.0,110.56,110.99,110.2,110.89,76200.0
2011-06-03 12:00:00,110.96,111.16,110.71,110.71,64000.0,110.96,111.16,110.71,110.71,64000.0
2011-06-03 12:30:00,110.73,111.05,110.51,110.71,42300.0,110.73,111.05,110.51,110.71,42300.0
2011-06-03 13:00:00,110.72,110.82,110.53,110.63,33500.0,110.72,110.82,110.53,110.63,33500.0
2011-06-03 13:30:00,110.59,110.61,110.2,110.23,34400.0,110.59,110.61,110.2,110.23,34400.0
2011-06-03 14:00:00,110.21,110.39,110.09,110.36,59200.0,110.21,110.39,110.09,110.36,59200.0
2011-06-03 14:30:00,110.27,110.37,109.57,109.63,130100.0,110.27,110.37,109.57,109.63,130100.0
2011-06-03 15:00:00,109.6,109.65,109.1,109.4,104000.0,109.6,109.65,109.1,109.4,104000.0
2011-06-03 15:30:00,109.42,109.91,109.37,109.71,223400.0,109.42,109.91,109.37,109.71,223400.0
2011-06-06 09:30:00,109.6,110.58,109.17,109.67,241600.0,109.6,110.58,109.17,109.67,241600.0
2011-06-06 10:00:00,109.62,109.83,108.41,109.12,131700.0,109.62,109.83,108.41,109.12,131700.0
2011-06-06 10:30:00,109.12,109.12,108.06,108.06,139800.0,109.12,109.12,108.06,108.06,139800.0
2011-06-06 11:00:00,108.11,109.4,108.11,109.01,124300.0,108.11,109.4,108.11,109.01,124300.0
2011-06-06 11:30:00,109.04,109.04,108.22,108.33,52000.0,109.04,109.04,108.22,108.33,52000.0
2011-06-06 12:00:00,108.33,108.45,108.1,108.1,96100.0,108.33,108.45,108.1,108.1,96100.0
2011-06-06 12:30:00,108.16,108.3,108.02,108.08,85700.0,108.16,108.3,108.02,108.08,85700.0
2011-06-06 13:00:00,108.05,108.7,107.84,108.46,103500.0,108.05,108.7,107.84,108.46,103500.0
2011-06-06 13:30:00,108.43,108.52,108.1,108.47,58400.0,108.43,108.52,108.1,108.47,58400.0
2011-06-06 14:00:00,108.47,108.58,108.18,108.22,102300.0,108.47,108.58,108.18,108.22,102300.0
2011-06-06 14:30:00,108.22,108.3,107.58,107.71,127300.0,108.22,108.3,107.58,107.71,127300.0
2011-06-06 15:00:00,107.7,108.0,106.97,107.04,150400.0,107.7,108.0,106.97,107.04,150400.0
2011-06-06 15:30:00,107.03,107.72,107.02,107.06,196400.0,107.03,107.72,107.02,107.06,196400.0
2011-06-07 09:30:00,108.99,109.45,106.99,107.39,389100.0,108.99,109.45,106.99,107.39,389100.0
2011-06-07 10:00:00,107.41,109.0,107.25,108.75,162200.0,107.41,109.0,107.25,108.75,162200.0
2011-06-07 10:30:00,108.75,110.32,108.74,109.98,246200.0,108.75,110.32,108.74,109.98,246200.0
2011-06-07 11:00:00,109.99,110.79,109.88,109.94,250700.0,109.99,110.79,109.88,109.94,250700.0
2011-06-07 11:30:00,109.95,110.4,109.88,110.2,103600.0,109.95,110.4,109.88,110.2,103600.0
2011-06-07 12:00:00,110.24,111.09,110.24,110.92,175600.0,110.24,111.09,110.24,110.92,175600.0
2011-06-07 12:30:00,110.91,111.77,110.73,111.71,194900.0,110.91,111.77,110.73,111.71,194900.0
2011-06-07 13:00:00,111.7,112.42,111.66,111.75,279000.0,111.7,112.42,111.66,111.75,279000.0
2011-06-07 13:30:00,111.75,112.61,111.75,111.85,201000.0,111.75,112.61,111.75,111.85,201000.0
2011-06-07 14:00:00,111.8,112.01,111.58,111.88,151900.0,111.8,112.01,111.58,111.88,151900.0
2011-06-07 14:30:00,111.88,111.9,111.5,111.56,124000.0,111.88,111.9,111.5,111.56,124000.0
2011-06-07 15:00:00,111.6,111.83,111.38,111.68,185500.0,111.6,111.83,111.38,111.68,185500.0
2011-06-07 15:30:00,111.67,112.1,111.1,112.0,573600.0,111.67,112.1,111.1,112.0,573600.0
2011-06-08 09:30:00,110.99,111.41,110.53,110.63,498100.0,110.99,111.41,110.53,110.63,498100.0
2011-06-08 10:00:00,110.62,111.27,110.3,110.79,288800.0,110.62,111.27,110.3,110.79,288800.0
2011-06-08 10:30:00,110.79,111.31,110.55,110.85,245800.0,110.79,111.31,110.55,110.85,245800.0
2011-06-08 11:00:00,110.92,111.74,110.77,111.0,216400.0,110.92,111.74,110.77,111.0,216400.0
2011-06-08 11:30:00,111.0,111.65,110.92,111.62,167800.0,111.0,111.65,110.92,111.62,167800.0
2011-06-08 12:00:00,111.61,112.0,110.91,110.97,113600.0,111.61,112.0,110.91,110.97,113600.0
2011-06-08 12:30:00,110.96,111.12,110.43,111.06,140800.0,110.96,111.12,110.43,111.06,140800.0
2011-06-08 13:00:00,111.01,111.36,111.0,111.14,107800.0,111.01,111.36,111.0,111.14,107800.0
2011-06-08 13:30:00,111.17,111.18,110.07,110.16,222600.0,111.17,111.18,110.07,110.16,222600.0
2011-06-08 14:00:00,110.17,110.64,110.12,110.28,96700.0,110.17,110.64,110.12,110.28,96700.0
2011-06-08 14:30:00,110.33,110.88,110.33,110.49,111000.0,110.33,110.88,110.33,110.49,111000.0
2011-06-08 15:00:00,110.5,110.75,110.24,110.48,176800.0,110.5,110.75,110.24,110.48,176800.0
2011-06-08 15:30:00,110.53,111.24,110.41,111.0,296800.0,110.53,111.24,110.41,111.0,296800.0
2011-06-09 09:30:00,111.02,111.4,110.37,110.76,440000.0,111.02,111.4,110.37,110.76,440000.0
2011-06-09 10:00:00,110.72,111.2,110.0,110.19,231700.0,110.72,111.2,110.0,110.19,231700.0
2011-06-09 10:30:00,110.26,110.82,110.25,110.29,100300.0,110.26,110.82,110.25,110.29,100300.0
2011-06-09 11:00:00,110.28,110.5,108.73,109.18,227300.0,110.28,110.5,108.73,109.18,227300.0
2011-06-09 11:30:00,109.17,109.59,108.17,108.99,238700.0,109.17,109.59,108.17,108.99,238700.0
2011-06-09 12:00:00,108.96,109.72,108.88,109.48,89300.0,108.96,109.72,108.88,109.48,89300.0
2011-06-09 12:30:00,109.46,109.91,109.26,109.72,69300.0,109.46,109.91,109.26,109.72,69300.0
2011-06-09 13:00:00,109.73,109.8,109.29,109.4,83300.0,109.73,109.8,109.29,109.4,83300.0
2011-06-09 13:30:00,109.4,109.7,109.11,109.13,70500.0,109.4,109.7,109.11,109.13,70500.0
2011-06-09 14:00:00,109.14,110.1,109.13,109.74,113000.0,109.14,110.1,109.13,109.74,113000.0
2011-06-09 14:30:00,109.78,109.78,109.51,109.77,48600.0,109.78,109.78,109.51,109.77,48600.0
2011-06-09 15:00:00,109.75,110.1,109.56,109.6,127200.0,109.75,110.1,109.56,109.6,127200.0
2011-06-09 15:30:00,109.6,109.73,108.72,108.92,239800.0,109.6,109.73,108.72,108.92,239800.0
2011-06-10 09:30:00,108.71,109.62,107.49,108.16,228800.0,108.71,109.62,107.49,108.16,228800.0
2011-06-10 10:00:00,108.2,108.6,107.55,107.93,114100.0,108.2,108.6,107.55,107.93,114100.0
2011-06-10 10:30:00,107.91,107.91,106.65,106.71,88400.0,107.91,107.91,106.65,106.71,88400.0
2011-06-10 11:00:00,106.69,107.09,105.58,106.42,184100.0,106.69,107.09,105.58,106.42,184100.0
2011-06-10 11:30:00,106.43,106.43,105.61,106.14,190300.0,106.43,106.43,105.61,106.14,190300.0
2011-06-10 12:00:00,106.14,106.25,106.04,106.1,94700.0,106.14,106.25,106.04,106.1,94700.0
2011-06-10 12:30:00,106.15,106.43,106.01,106.01,76700.0,106.15,106.43,106.01,106.01,76700.0
2011-06-10 13:00:00,106.04,106.06,105.52,105.76,113100.0,106.04,106.06,105.52,105.76,113100.0
2011-06-10 13:30:00,105.78,105.8,104.79,105.05,240600.0,105.78,105.8,104.79,105.05,240600.0
2011-06-10 14:00:00,105.1,106.09,105.08,105.93,124300.0,105.1,106.09,105.08,105.93,124300.0
2011-06-10 14:30:00,105.93,106.91,105.88,106.71,115100.0,105.93,106.91,105.88,106.71,115100.0
2011-06-10 15:00:00,106.69,106.9,105.72,105.81,159100.0,106.69,106.9,105.72,105.81,159100.0
2011-06-10 15:30:00,105.77,106.07,105.2,105.34,282500.0,105.77,106.07,105.2,105.34,282500.0
2011-06-13 09:30:00,105.53,107.5,105.53,106.75,291100.0,105.53,107.5,105.53,106.75,291100.0
2011-06-13 10:00:00,106.79,106.98,106.01,106.06,116300.0,106.79,106.98,106.01,106.06,116300.0
2011-06-13 10:30:00,106.12,106.3,105.03,105.09,157000.0,106.12,106.3,105.03,105.09,157000.0
2011-06-13 11:00:00,105.12,105.65,104.35,105.44,159800.0,105.12,105.65,104.35,105.44,159800.0
2011-06-13 11:30:00,105.45,106.02,105.21,105.32,176600.0,105.45,106.02,105.21,105.32,176600.0
2011-06-13 12:00:00,105.36,105.69,104.88,104.91,63400.0,105.36,105.69,104.88,104.91,63400.0
2011-06-13 12:30:00,104.92,105.34,104.53,104.68,60800.0,104.92,105.34,104.53,104.68,60800.0
2011-06-13 13:00:00,104.67,104.75,104.03,104.5,128000.0,104.67,104.75,104.03,104.5,128000.0
2011-06-13 13:30:00,104.49,105.13,104.33,105.13,57400.0,104.49,105.13,104.33,105.13,57400.0
2011-06-13 14:00:00,105.09,105.39,104.89,105.11,97200.0,105.09,105.39,104.89,105.11,97200.0
2011-06-13 14:30:00,105.11,105.24,104.61,104.92,76300.0,105.11,105.24,104.61,104.92,76300.0
2011-06-13 15:00:00,104.87,105.13,104.64,104.93,118200.0,104.87,105.13,104.64,104.93,118200.0
2011-06-13 15:30:00,104.93,104.93,104.23,104.3,248200.0,104.93,104.93,104.23,104.3,248200.0
2011-06-14 09:30:00,106.32,106.73,105.24,106.15,299200.0,106.32,106.73,105.24,106.15,299200.0
2011-06-14 10:00:00,106.18,106.51,105.68,106.47,158700.0,106.18,106.51,105.68,106.47,158700.0
2011-06-14 10:30:00,106.47,107.09,106.22,106.99,139400.0,106.47,107.09,106.22,106.99,139400.0
2011-06-14 11:00:00,106.93,107.41,106.65,107.34,82000.0,106.93,107.41,106.65,107.34,82000.0
2011-06-14 11:30:00,107.33,107.55,107.04,107.26,65400.0,107.33,107.55,107.04,107.26,65400.0
2011-06-14 12:00:00,107.29,107.29,106.46,106.63,85000.0,107.29,107.29,106.46,106.63,85000.0
2011-06-14 12:30:00,106.65,107.12,106.54,107.0,42900.0,106.65,107.12,106.54,107.0,42900.0
2011-06-14 13:00:00,106.95,107.1,106.76,107.07,68500.0,106.95,107.1,106.76,107.07,68500.0
2011-06-14 13:30:00,107.05,107.45,107.02,107.07,65300.0,107.05,107.45,107.02,107.07,65300.0
2011-06-14 14:00:00,107.07,107.11,106.65,106.87,58200.0,107.07,107.11,106.65,106.87,58200.0
2011-06-14 14:30:00,106.86,106.89,106.62,106.81,52800.0,106.86,106.89,106.62,106.81,52800.0
2011-06-14 15:00:00,106.83,107.0,106.59,106.78,82700.0,106.83,107.0,106.59,106.78,82700.0
2011-06-14 15:30:00,106.78,106.84,106.49,106.64,178800.0,106.78,106.84,106.49,106.64,178800.0
2011-06-15 09:30:00,105.14,107.01,104.39,106.76,284500.0,105.14,107.01,104.39,106.76,284500.0
2011-06-15 10:00:00,106.76,107.22,105.89,105.92,171500.0,106.76,107.22,105.89,105.92,171500.0
2011-06-15 10:30:00,105.91,106.49,105.61,106.07,72100.0,105.91,106.49,105.61,106.07,72100.0
2011-06-15 11:00:00,105.96,106.07,105.26,105.32,70000.0,105.96,106.07,105.26,105.32,70000.0
2011-06-15 11:30:00,105.36,105.44,104.72,104.79,185200.0,105.36,105.44,104.72,104.79,185200.0
2011-06-15 12:00:00,104.85,104.89,103.93,104.39,174700.0,104.85,104.89,103.93,104.39,174700.0
2011-06-15 12:30:00,104.41,104.96,104.35,104.49,90000.0,104.41,104.96,104.35,104.49,90000.0
2011-06-15 13:00:00,104.54,104.7,104.12,104.7,65900.0,104.54,104.7,104.12,104.7,65900.0
2011-06-15 13:30:00,104.63,104.75,104.22,104.66,50200.0,104.63,104.75,104.22,104.66,50200.0
2011-06-15 14:00:00,104.64,105.05,104.2,104.21,80300.0,104.64,105.05,104.2,104.21,80300.0
2011-06-15 14:30:00,104.19,104.62,104.11,104.17,68300.0,104.19,104.62,104.11,104.17,68300.0
2011-06-15 15:00:00,104.13,104.45,103.0,103.96,345100.0,104.13,104.45,103.0,103.96,345100.0
2011-06-15 15:30:00,103.95,104.16,103.58,103.7,228300.0,103.95,104.16,103.58,103.7,228300.0
2011-06-16 09:30:00,103.87,104.84,102.79,104.75,288900.0,103.87,104.84,102.79,104.75,288900.0
2011-06-16 10:00:00,104.62,104.74,103.26,103.4,183700.0,104.62,104.74,103.26,103.4,183700.0
2011-06-16 10:30:00,103.39,103.79,103.1,103.16,120600.0,103.39,103.79,103.1,103.16,120600.0
2011-06-16 11:00:00,103.11,103.22,102.36,102.47,209900.0,103.11,103.22,102.36,102.47,209900.0
2011-06-16 11:30:00,102.43,102.83,102.07,102.19,125500.0,102.43,102.83,102.07,102.19,125500.0
2011-06-16 12:00:00,102.19,102.44,102.07,102.22,106600.0,102.19,102.44,102.07,102.22,106600.0
2011-06-16 12:30:00,102.29,102.29,101.8,101.83,148500.0,102.29,102.29,101.8,101.83,148500.0
2011-06-16 13:00:00,101.87,102.03,101.37,101.43,141500.0,101.87,102.03,101.37,101.43,141500.0
2011-06-16 13:30:00,101.43,101.6,100.26,100.28,318300.0,101.43,101.6,100.26,100.28,318300.0
2011-06-16 14:00:00,100.3,100.51,99.39,99.58,316800.0,100.3,100.51,99.39,99.58,316800.0
2011-06-16 14:30:00,99.51,99.6,98.75,98.95,351400.0,99.51,99.6,98.75,98.95,351400.0
2011-06-16 15:00:00,98.96,99.88,98.95,99.81,310100.0,98.96,99.88,98.95,99.81,310100.0
2011-06-16 15:30:00,99.78,100.37,99.67,100.09,368200.0,99.78,100.37,99.67,100.09,368200.0
2011-06-17 09:30:00,101.93,102.32,98.96,99.79,566500.0,101.93,102.32,98.96,99.79,566500.0
2011-06-17 10:00:00,99.79,100.4,99.13,99.17,256500.0,99.79,100.4,99.13,99.17,256500.0
2011-06-17 10:30:00,99.23,99.37,98.21,98.64,224000.0,99.23,99.37,98.21,98.64,224000.0
2011-06-17 11:00:00,98.71,99.21,98.05,99.02,186700.0,98.71,99.21,98.05,99.02,186700.0
2011-06-17 11:30:00,99.06,99.85,98.76,99.73,132000.0,99.06,99.85,98.76,99.73,132000.0
2011-06-17 12:00:00,99.74,99.8,98.87,99.05,128200.0,99.74,99.8,98.87,99.05,128200.0
2011-06-17 12:30:00,99.07,99.43,98.88,99.25,65400.0,99.07,99.43,98.88,99.25,65400.0
2011-06-17 13:00:00,99.25,99.37,97.51,98.0,267700.0,99.25,99.37,97.51,98.0,267700.0
2011-06-17 13:30:00,98.04,98.25,97.57,98.19,153900.0,98.04,98.25,97.57,98.19,153900.0
2011-06-17 14:00:00,98.19,98.71,98.1,98.63,152800.0,98.19,98.71,98.1,98.63,152800.0
2011-06-17 14:30:00,98.63,98.66,98.02,98.08,151200.0,98.63,98.66,98.02,98.08,151200.0
2011-06-17 15:00:00,98.07,98.1,97.02,97.08,333900.0,98.07,98.1,97.02,97.08,333900.0
2011-06-17 15:30:00,97.08,97.41,96.93,97.19,540100.0,97.08,97.41,96.93,97.19,540100.0
2011-06-20 09:30:00,96.98,98.5,96.31,97.86,349300.0,96.98,98.5,96.31,97.86,349300.0
2011-06-20 10:00:00,97.92,98.06,96.78,97.43,127900.0,97.92,98.06,96.78,97.43,127900.0
2011-06-20 10:30:00,97.49,97.68,97.08,97.21,115200.0,97.49,97.68,97.08,97.21,115200.0
2011-06-20 11:00:00,97.2,97.23,96.21,96.36,159800.0,97.2,97.23,96.21,96.36,159800.0
2011-06-20 11:30:00,96.38,97.33,96.22,97.31,124800.0,96.38,97.33,96.22,97.31,124800.0
2011-06-20 12:00:00,97.32,98.14,97.27,98.11,136900.0,97.32,98.14,97.27,98.11,136900.0
2011-06-20 12:30:00,98.16,98.42,97.96,98.37,138800.0,98.16,98.42,97.96,98.37,138800.0
2011-06-20 13:00:00,98.37,98.65,98.26,98.44,121900.0,98.37,98.65,98.26,98.44,121900.0
2011-06-20 13:30:00,98.39,98.52,98.03,98.15,98200.0,98.39,98.52,98.03,98.15,98200.0
2011-06-20 14:00:00,98.17,98.49,98.05,98.07,98600.0,98.17,98.49,98.05,98.07,98600.0
2011-06-20 14:30:00,98.09,98.52,98.09,98.43,76200.0,98.09,98.52,98.09,98.43,76200.0
2011-06-20 15:00:00,98.37,98.4,97.86,97.91,107200.0,98.37,98.4,97.86,97.91,107200.0
2011-06-20 15:30:00,97.91,98.22,97.82,98.18,179700.0,97.91,98.22,97.82,98.18,179700.0
2011-06-21 09:30:00,99.17,101.61,98.5,101.46,440400.0,99.17,101.61,98.5,101.46,440400.0
2011-06-21 10:00:00,101.54,102.53,100.9,102.0,329900.0,101.54,102.53,100.9,102.0,329900.0
2011-06-21 10:30:00,101.94,103.27,101.79,103.17,223600.0,101.94,103.27,101.79,103.17,223600.0
2011-06-21 11:00:00,103.13,103.22,102.47,102.98,184700.0,103.13,103.22,102.47,102.98,184700.0
2011-06-21 11:30:00,102.98,103.27,102.7,102.85,116500.0,102.98,103.27,102.7,102.85,116500.0
2011-06-21 12:00:00,102.89,102.94,102.35,102.4,67600.0,102.89,102.94,102.35,102.4,67600.0
2011-06-21 12:30:00,102.38,102.99,102.38,102.84,77100.0,102.38,102.99,102.38,102.84,77100.0
2011-06-21 13:00:00,102.8,102.83,102.25,102.32,67800.0,102.8,102.83,102.25,102.32,67800.0
2011-06-21 13:30:00,102.28,102.46,101.99,102.28,93300.0,102.28,102.46,101.99,102.28,93300.0
2011-06-21 14:00:00,102.27,102.6,102.24,102.6,54800.0,102.27,102.6,102.24,102.6,54800.0
2011-06-21 14:30:00,102.6,102.98,102.45,102.92,74600.0,102.6,102.98,102.45,102.92,74600.0
2011-06-21 15:00:00,102.97,103.05,102.78,102.84,130200.0,102.97,103.05,102.78,102.84,130200.0
2011-06-21 15:30:00,102.82,103.16,102.73,103.03,253300.0,102.82,103.16,102.73,103.03,253300.0
2011-06-22 09:30:00,105.82,108.4,105.14,108.21,745800.0,105.82,108.4,105.14,108.21,745800.0
2011-06-22 10:00:00,108.18,108.18,107.47,107.95,350400.0,108.18,108.18,107.47,107.95,350400.0
2011-06-22 10:30:00,107.87,107.96,107.46,107.83,232100.0,107.87,107.96,107.46,107.83,232100.0
2011-06-22 11:00:00,107.77,108.04,107.1,107.12,154500.0,107.77,108.04,107.1,107.12,154500.0
2011-06-22 11:30:00,107.12,107.17,106.57,106.78,190600.0,107.12,107.17,106.57,106.78,190600.0
2011-06-22 12:00:00,106.75,106.85,106.55,106.63,119800.0,106.75,106.85,106.55,106.63,119800.0
2011-06-22 12:30:00,106.69,106.75,106.15,106.41,147700.0,106.69,106.75,106.15,106.41,147700.0
2011-06-22 13:00:00,106.42,106.49,105.92,105.92,97200.0,106.42,106.49,105.92,105.92,97200.0
2011-06-22 13:30:00,105.95,106.34,105.92,105.95,101200.0,105.95,106.34,105.92,105.95,101200.0
2011-06-22 14:00:00,105.95,106.47,105.48,106.26,145000.0,105.95,106.47,105.48,106.26,145000.0
2011-06-22 14:30:00,106.3,106.54,106.0,106.1,140800.0,106.3,106.54,106.0,106.1,140800.0
2011-06-22 15:00:00,106.09,106.3,105.7,105.71,165900.0,106.09,106.3,105.7,105.71,165900.0
2011-06-22 15:30:00,105.72,105.73,104.68,104.8,348500.0,105.72,105.73,104.68,104.8,348500.0
2011-06-23 09:30:00,101.52,103.78,101.03,102.98,552000.0,101.52,103.78,101.03,102.98,552000.0
2011-06-23 10:00:00,103.03,104.45,102.78,104.43,265300.0,103.03,104.45,102.78,104.43,265300.0
2011-06-23 10:30:00,104.37,104.45,103.15,104.0,175100.0,104.37,104.45,103.15,104.0,175100.0
2011-06-23 11:00:00,104.0,105.3,103.91,105.24,186400.0,104.0,105.3,103.91,105.24,186400.0
2011-06-23 11:30:00,105.21,105.32,104.67,104.92,138000.0,105.21,105.32,104.67,104.92,138000.0
2011-06-23 12:00:00,104.85,105.62,104.19,104.39,126000.0,104.85,105.62,104.19,104.39,126000.0
2011-06-23 12:30:00,104.38,105.59,104.22,105.53,130500.0,104.38,105.59,104.22,105.53,130500.0
2011-06-23 13:00:00,105.6,105.97,105.33,105.6,105000.0,105.6,105.97,105.33,105.6,105000.0
2011-06-23 13:30:00,105.65,106.59,105.65,106.44,249700.0,105.65,106.59,105.65,106.44,249700.0
2011-06-23 14:00:00,106.49,106.55,105.2,106.0,234400.0,106.49,106.55,105.2,106.0,234400.0
2011-06-23 14:30:00,106.01,106.93,105.41,106.93,178000.0,106.01,106.93,105.41,106.93,178000.0
2011-06-23 15:00:00,106.87,107.26,106.18,106.78,256400.0,106.87,107.26,106.18,106.78,256400.0
2011-06-23 15:30:00,106.75,107.66,106.28,107.63,374400.0,106.75,107.66,106.28,107.63,374400.0
2011-06-24 09:30:00,107.1,107.59,106.2,107.0,267800.0,107.1,107.59,106.2,107.0,267800.0
2011-06-24 10:00:00,106.96,107.15,105.73,105.96,209200.0,106.96,107.15,105.73,105.96,209200.0
2011-06-24 10:30:00,105.96,107.43,105.88,107.1,132600.0,105.96,107.43,105.88,107.1,132600.0
2011-06-24 11:00:00,107.12,107.25,106.7,107.22,83100.0,107.12,107.25,106.7,107.22,83100.0
2011-06-24 11:30:00,107.25,107.26,106.6,106.65,53700.0,107.25,107.26,106.6,106.65,53700.0
2011-06-24 12:00:00,106.63,106.67,105.82,106.24,76600.0,106.63,106.67,105.82,106.24,76600.0
2011-06-24 12:30:00,106.28,106.43,106.1,106.32,116400.0,106.28,106.43,106.1,106.32,116400.0
2011-06-24 13:00:00,106.36,106.46,105.01,105.29,165900.0,106.36,106.46,105.01,105.29,165900.0
2011-06-24 13:30:00,105.29,106.05,105.1,105.83,95300.0,105.29,106.05,105.1,105.83,95300.0
2011-06-24 14:00:00,105.83,105.84,105.58,105.72,83100.0,105.83,105.84,105.58,105.72,83100.0
2011-06-24 14:30:00,105.73,106.17,105.5,105.81,103300.0,105.73,106.17,105.5,105.81,103300.0
2011-06-24 15:00:00,105.86,105.94,105.55,105.91,150900.0,105.86,105.94,105.55,105.91,150900.0
2011-06-24 15:30:00,105.86,106.5,105.72,106.07,304800.0,105.86,106.5,105.72,106.07,304800.0
2011-06-27 09:30:00,106.66,108.0,105.73,107.12,218500.0,106.66,108.0,105.73,107.12,218500.0
2011-06-27 10:00:00,107.11,108.23,107.03,108.13,111100.0,107.11,108.23,107.03,108.13,111100.0
2011-06-27 10:30:00,108.16,108.43,107.77,108.01,183700.0,108.16,108.43,107.77,108.01,183700.0
2011-06-27 11:00:00,108.07,108.17,107.82,108.04,80100.0,108.07,108.17,107.82,108.04,80100.0
2011-06-27 11:30:00,108.0,108.7,107.91,108.52,139300.0,108.0,108.7,107.91,108.52,139300.0
2011-06-27 12:00:00,108.56,108.93,108.41,108.55,64600.0,108.56,108.93,108.41,108.55,64600.0
2011-06-27 12:30:00,108.55,108.75,108.2,108.52,75500.0,108.55,108.75,108.2,108.52,75500.0
2011-06-27 13:00:00,108.51,108.96,108.2,108.25,79600.0,108.51,108.96,108.2,108.25,79600.0
2011-06-27 13:30:00,108.23,108.59,108.02,108.38,61500.0,108.23,108.59,108.02,108.38,61500.0
2011-06-27 14:00:00,108.39,108.84,108.33,108.78,90300.0,108.39,108.84,108.33,108.78,90300.0
2011-06-27 14:30:00,108.79,108.99,108.69,108.89,123500.0,108.79,108.99,108.69,108.89,123500.0
2011-06-27 15:00:00,108.86,110.0,108.75,109.77,254100.0,108.86,110.0,108.75,109.77,254100.0
2011-06-27 15:30:00,109.75,110.25,109.44,109.55,411400.0,109.75,110.25,109.44,109.55,411400.0
2011-06-28 09:30:00,110.5,111.97,110.05,111.34,413700.0,110.5,111.97,110.05,111.34,413700.0
2011-06-28 10:00:00,111.38,111.78,110.9,111.78,220400.0,111.38,111.78,110.9,111.78,220400.0
2011-06-28 10:30:00,111.74,111.95,111.18,111.5,112100.0,111.74,111.95,111.18,111.5,112100.0
2011-06-28 11:00:00,111.42,111.63,111.07,111.32,74600.0,111.42,111.63,111.07,111.32,74600.0
2011-06-28 11:30:00,111.28,111.47,111.05,111.09,70500.0,111.28,111.47,111.05,111.09,70500.0
2011-06-28 12:00:00,111.12,111.61,111.04,111.36,73500.0,111.12,111.61,111.04,111.36,73500.0
2011-06-28 12:30:00,111.37,111.75,111.29,111.61,81700.0,111.37,111.75,111.29,111.61,81700.0
2011-06-28 13:00:00,111.63,111.76,110.61,110.63,111700.0,111.63,111.76,110.61,110.63,111700.0
2011-06-28 13:30:00,110.63,111.23,110.4,110.97,139100.0,110.63,111.23,110.4,110.97,139100.0
2011-06-28 14:00:00,110.92,111.02,110.67,110.93,78600.0,110.92,111.02,110.67,110.93,78600.0
2011-06-28 14:30:00,110.95,111.05,110.65,110.77,108700.0,110.95,111.05,110.65,110.77,108700.0
2011-06-28 15:00:00,110.74,110.83,109.74,109.79,270600.0,110.74,110.83,109.74,109.79,270600.0
2011-06-28 15:30:00,109.8,109.86,107.9,108.83,896700.0,109.8,109.86,107.9,108.83,896700.0
2011-06-29 09:30:00,109.12,109.41,107.5,109.13,584000.0,109.12,109.41,107.5,109.13,584000.0
2011-06-29 10:00:00,109.18,110.03,108.34,109.93,304500.0,109.18,110.03,108.34,109.93,304500.0
2011-06-29 10:30:00,109.94,110.55,109.7,110.5,184700.0,109.94,110.55,109.7,110.5,184700.0
2011-06-29 11:00:00,110.5,111.9,110.46,111.09,278100.0,110.5,111.9,110.46,111.09,278100.0
2011-06-29 11:30:00,111.09,111.25,110.75,111.02,119500.0,111.09,111.25,110.75,111.02,119500.0
2011-06-29 12:00:00,110.98,111.21,110.43,110.47,61200.0,110.98,111.21,110.43,110.47,61200.0
2011-06-29 12:30:00,110.5,110.9,110.5,110.86,26100.0,110.5,110.9,110.5,110.86,26100.0
2011-06-29 13:00:00,110.85,111.02,110.66,110.85,42700.0,110.85,111.02,110.66,110.85,42700.0
2011-06-29 13:30:00,110.82,110.91,110.7,110.79,36900.0,110.82,110.91,110.7,110.79,36900.0
2011-06-29 14:00:00,110.79,110.85,109.94,110.07,131900.0,110.79,110.85,109.94,110.07,131900.0
2011-06-29 14:30:00,110.03,110.07,109.23,109.97,238500.0,110.03,110.07,109.23,109.97,238500.0
2011-06-29 15:00:00,110.0,111.4,109.99,111.06,208600.0,110.0,111.4,109.99,111.06,208600.0
2011-06-29 15:30:00,111.03,111.5,110.9,111.16,319300.0,111.03,111.5,110.9,111.16,319300.0
2011-06-30 09:30:00,110.95,111.8,110.73,111.09,136700.0,110.95,111.8,110.73,111.09,136700.0
2011-06-30 10:00:00,111.1,111.49,110.1,110.92,242900.0,111.1,111.49,110.1,110.92,242900.0
2011-06-30 10:30:00,110.94,111.23,110.0,110.31,200200.0,110.94,111.23,110.0,110.31,200200.0
2011-06-30 11:00:00,110.31,110.73,110.2,110.63,102800.0,110.31,110.73,110.2,110.63,102800.0
2011-06-30 11:30:00,110.68,111.11,110.57,110.7,99200.0,110.68,111.11,110.57,110.7,99200.0
2011-06-30 12:00:00,110.69,110.79,110.42,110.58,63300.0,110.69,110.79,110.42,110.58,63300.0
2011-06-30 12:30:00,110.54,110.86,110.4,110.59,102000.0,110.54,110.86,110.4,110.59,102000.0
2011-06-30 13:00:00,110.59,110.69,110.26,110.29,114100.0,110.59,110.69,110.26,110.29,114100.0
2011-06-30 13:30:00,110.27,110.63,110.03,110.55,134600.0,110.27,110.63,110.03,110.55,134600.0
2011-06-30 14:00:00,110.59,110.59,110.4,110.46,86100.0,110.59,110.59,110.4,110.46,86100.0
2011-06-30 14:30:00,110.47,110.76,110.33,110.35,60500.0,110.47,110.76,110.33,110.35,60500.0
2011-06-30 15:00:00,110.35,110.42,110.12,110.25,118300.0,110.35,110.42,110.12,110.25,118300.0
2011-06-30 15:30:00,110.27,110.4,110.05,110.24,269700.0,110.27,110.4,110.05,110.24,269700.0
2011-07-01 09:30:00,110.83,111.2,110.13,111.18,182300.0,110.83,111.2,110.13,111.18,182300.0
2011-07-01 10:00:00,111.18,112.5,111.18,112.35,220300.0,111.18,112.5,111.18,112.35,220300.0
2011-07-01 10:30:00,112.35,112.96,111.95,112.29,149200.0,112.35,112.96,111.95,112.29,149200.0
2011-07-01 11:00:00,112.3,112.39,111.72,112.1,112300.0,112.3,112.39,111.72,112.1,112300.0
2011-07-01 11:30:00,112.11,112.2,111.4,111.69,102500.0,112.11,112.2,111.4,111.69,102500.0
2011-07-01 12:00:00,111.65,112.39,111.62,112.28,67900.0,111.65,112.39,111.62,112.28,67900.0
2011-07-01 12:30:00,112.22,112.5,112.14,112.23,40500.0,112.22,112.5,112.14,112.23,40500.0
2011-07-01 13:00:00,112.16,112.55,112.16,112.39,37400.0,112.16,112.55,112.16,112.39,37400.0
2011-07-01 13:30:00,112.39,112.73,112.28,112.57,49200.0,112.39,112.73,112.28,112.57,49200.0
2011-07-01 14:00:00,112.61,112.83,112.34,112.73,37700.0,112.61,112.83,112.34,112.73,37700.0
2011-07-01 14:30:00,112.7,112.96,112.65,112.94,80300.0,112.7,112.96,112.65,112.94,80300.0
2011-07-01 15:00:00,112.97,113.04,112.58,112.69,78300.0,112.97,113.04,112.58,112.69,78300.0
2011-07-01 15:30:00,112.72,113.33,112.72,113.15,210000.0,112.72,113.33,112.72,113.15,210000.0
2011-07-05 09:30:00,113.01,113.01,111.57,111.91,160000.0,113.01,113.01,111.57,111.91,160000.0
2011-07-05 10:00:00,111.9,112.95,111.55,112.16,179500.0,111.9,112.95,111.55,112.16,179500.0
2011-07-05 10:30:00,112.14,112.36,111.71,111.86,93700.0,112.14,112.36,111.71,111.86,93700.0
2011-07-05 11:00:00,111.8,112.15,111.37,112.09,112700.0,111.8,112.15,111.37,112.09,112700.0
2011-07-05 11:30:00,112.08,112.5,112.08,112.43,33100.0,112.08,112.5,112.08,112.43,33100.0
2011-07-05 12:00:00,112.39,112.55,112.25,112.53,68900.0,112.39,112.55,112.25,112.53,68900.0
2011-07-05 12:30:00,112.53,112.75,112.46,112.65,30400.0,112.53,112.75,112.46,112.65,30400.0
2011-07-05 13:00:00,112.68,113.69,112.68,113.5,85400.0,112.68,113.69,112.68,113.5,85400.0
2011-07-05 13:30:00,113.51,113.83,113.43,113.54,71000.0,113.51,113.83,113.43,113.54,71000.0
2011-07-05 14:00:00,113.6,113.65,112.4,112.49,113600.0,113.6,113.65,112.4,112.49,113600.0
2011-07-05 14:30:00,112.49,113.24,112.45,113.2,93900.0,112.49,113.24,112.45,113.2,93900.0
2011-07-05 15:00:00,113.21,113.56,113.03,113.56,79200.0,113.21,113.56,113.03,113.56,79200.0
2011-07-05 15:30:00,113.51,113.53,113.21,113.51,163700.0,113.51,113.53,113.21,113.51,163700.0
2011-07-06 09:30:00,113.3,116.75,113.29,116.15,555400.0,113.3,116.75,113.29,116.15,555400.0
2011-07-06 10:00:00,116.14,116.55,115.21,115.99,356200.0,116.14,116.55,115.21,115.99,356200.0
2011-07-06 10:30:00,115.93,115.93,114.75,114.83,210200.0,115.93,115.93,114.75,114.83,210200.0
2011-07-06 11:00:00,114.91,115.24,114.19,114.42,148900.0,114.91,115.24,114.19,114.42,148900.0
2011-07-06 11:30:00,114.41,115.5,114.11,115.34,213400.0,114.41,115.5,114.11,115.34,213400.0
2011-07-06 12:00:00,115.41,115.88,115.15,115.88,108000.0,115.41,115.88,115.15,115.88,108000.0
2011-07-06 12:30:00,115.84,116.54,115.8,116.48,177400.0,115.84,116.54,115.8,116.48,177400.0
2011-07-06 13:00:00,116.44,116.44,115.34,115.46,107600.0,116.44,116.44,115.34,115.46,107600.0
2011-07-06 13:30:00,115.5,116.2,115.45,116.2,81700.0,115.5,116.2,115.45,116.2,81700.0
2011-07-06 14:00:00,116.13,116.31,115.75,116.0,175500.0,116.13,116.31,115.75,116.0,175500.0
2011-07-06 14:30:00,116.01,116.2,115.7,115.86,90700.0,116.01,116.2,115.7,115.86,90700.0
2011-07-06 15:00:00,115.88,116.14,115.4,115.83,136500.0,115.88,116.14,115.4,115.83,136500.0
2011-07-06 15:30:00,115.8,115.87,115.44,115.83,249900.0,115.8,115.87,115.44,115.83,249900.0
2011-07-07 09:30:00,117.05,119.0,116.9,117.43,513900.0,117.05,119.0,116.9,117.43,513900.0
2011-07-07 10:00:00,117.5,118.27,117.3,117.96,274900.0,117.5,118.27,117.3,117.96,274900.0
2011-07-07 10:30:00,117.95,118.36,117.81,118.26,171700.0,117.95,118.36,117.81,118.26,171700.0
2011-07-07 11:00:00,118.27,119.2,118.13,119.16,273300.0,118.27,119.2,118.13,119.16,273300.0
2011-07-07 11:30:00,119.14,119.69,119.1,119.2,194800.0,119.14,119.69,119.1,119.2,194800.0
2011-07-07 12:00:00,119.15,119.28,118.9,119.05,133000.0,119.15,119.28,118.9,119.05,133000.0
2011-07-07 12:30:00,119.08,119.15,118.64,118.98,164100.0,119.08,119.15,118.64,118.98,164100.0
2011-07-07 13:00:00,118.99,119.2,118.9,119.12,112500.0,118.99,119.2,118.9,119.12,112500.0
2011-07-07 13:30:00,119.12,119.19,118.68,118.72,143600.0,119.12,119.19,118.68,118.72,143600.0
2011-07-07 14:00:00,118.73,119.0,118.7,118.86,125800.0,118.73,119.0,118.7,118.86,125800.0
2011-07-07 14:30:00,118.91,118.98,117.82,117.84,210500.0,118.91,118.98,117.82,117.84,210500.0
2011-07-07 15:00:00,117.85,118.2,117.58,117.66,152600.0,117.85,118.2,117.58,117.66,152600.0
2011-07-07 15:30:00,117.66,117.94,117.4,117.54,204500.0,117.66,117.94,117.4,117.54,204500.0
2011-07-08 09:30:00,114.76,117.0,114.2,116.54,389800.0,114.76,117.0,114.2,116.54,389800.0
2011-07-08 10:00:00,116.62,116.75,115.21,116.04,193300.0,116.62,116.75,115.21,116.04,193300.0
2011-07-08 10:30:00,116.04,116.55,115.64,116.28,92400.0,116.04,116.55,115.64,116.28,92400.0
2011-07-08 11:00:00,116.38,116.38,115.05,115.09,131500.0,116.38,116.38,115.05,115.09,131500.0
2011-07-08 11:30:00,115.1,115.87,115.01,115.58,76500.0,115.1,115.87,115.01,115.58,76500.0
2011-07-08 12:00:00,115.61,115.85,115.37,115.85,66600.0,115.61,115.85,115.37,115.85,66600.0
2011-07-08 12:30:00,115.85,116.89,115.85,116.73,86400.0,115.85,116.89,115.85,116.73,86400.0
2011-07-08 13:00:00,116.67,116.67,116.4,116.51,75500.0,116.67,116.67,116.4,116.51,75500.0
2011-07-08 13:30:00,116.53,116.57,115.74,115.8,82600.0,116.53,116.57,115.74,115.8,82600.0
2011-07-08 14:00:00,115.82,116.34,115.79,115.85,53700.0,115.82,116.34,115.79,115.85,53700.0
2011-07-08 14:30:00,115.9,116.07,115.81,115.87,62200.0,115.9,116.07,115.81,115.87,62200.0
2011-07-08 15:00:00,115.91,116.15,115.85,116.07,122100.0,115.91,116.15,115.85,116.07,122100.0
2011-07-08 15:30:00,116.05,116.49,116.03,116.4,178800.0,116.05,116.49,116.03,116.4,178800.0
2011-07-11 09:30:00,115.54,117.17,115.0,116.78,200000.0,115.54,117.17,115.0,116.78,200000.0
2011-07-11 10:00:00,116.69,116.82,114.33,114.45,245000.0,116.69,116.82,114.33,114.45,245000.0
2011-07-11 10:30:00,114.43,114.88,114.08,114.1,198000.0,114.43,114.88,114.08,114.1,198000.0
2011-07-11 11:00:00,114.07,114.22,112.62,113.99,294500.0,114.07,114.22,112.62,113.99,294500.0
2011-07-11 11:30:00,113.95,114.44,113.8,113.87,127800.0,113.95,114.44,113.8,113.87,127800.0
2011-07-11 12:00:00,113.8,113.99,113.34,113.94,64100.0,113.8,113.99,113.34,113.94,64100.0
2011-07-11 12:30:00,113.82,114.0,113.27,113.31,36000.0,113.82,114.0,113.27,113.31,36000.0
2011-07-11 13:00:00,113.33,113.48,112.94,113.05,62200.0,113.33,113.48,112.94,113.05,62200.0
2011-07-11 13:30:00,113.08,113.41,112.85,113.0,103700.0,113.08,113.41,112.85,113.0,103700.0
2011-07-11 14:00:00,113.02,113.29,112.7,112.76,93200.0,113.02,113.29,112.7,112.76,93200.0
2011-07-11 14:30:00,112.72,112.95,112.49,112.58,84300.0,112.72,112.95,112.49,112.58,84300.0
2011-07-11 15:00:00,112.57,112.92,112.24,112.88,144800.0,112.57,112.92,112.24,112.88,144800.0
2011-07-11 15:30:00,112.9,113.08,112.39,112.82,200300.0,112.9,113.08,112.39,112.82,200300.0
2011-07-12 09:30:00,112.15,112.49,108.05,109.17,734000.0,112.15,112.49,108.05,109.17,734000.0
2011-07-12 10:00:00,109.17,109.8,108.85,109.55,462600.0,109.17,109.8,108.85,109.55,462600.0
2011-07-12 10:30:00,109.55,109.65,108.43,108.84,217600.0,109.55,109.65,108.43,108.84,217600.0
2011-07-12 11:00:00,108.78,109.9,108.68,109.63,124300.0,108.78,109.9,108.68,109.63,124300.0
2011-07-12 11:30:00,109.61,110.0,109.53,109.89,103800.0,109.61,110.0,109.53,109.89,103800.0
2011-07-12 12:00:00,109.87,110.09,109.61,109.63,115000.0,109.87,110.09,109.61,109.63,115000.0
2011-07-12 12:30:00,109.61,110.73,109.61,110.59,150300.0,109.61,110.73,109.61,110.59,150300.0
2011-07-12 13:00:00,110.53,111.21,110.41,110.78,187500.0,110.53,111.21,110.41,110.78,187500.0
2011-07-12 13:30:00,110.78,111.0,110.62,110.8,76000.0,110.78,111.0,110.62,110.8,76000.0
2011-07-12 14:00:00,110.77,111.68,110.74,111.33,170500.0,110.77,111.68,110.74,111.33,170500.0
2011-07-12 14:30:00,111.33,111.42,110.7,110.73,133400.0,111.33,111.42,110.7,110.73,133400.0
2011-07-12 15:00:00,110.76,111.38,110.62,111.07,165600.0,110.76,111.38,110.62,111.07,165600.0
2011-07-12 15:30:00,111.07,111.22,110.33,110.38,262900.0,111.07,111.22,110.33,110.38,262900.0
2011-07-13 09:30:00,111.78,113.99,111.78,113.63,347200.0,111.78,113.99,111.78,113.63,347200.0
2011-07-13 10:00:00,113.64,114.79,113.44,114.46,238700.0,113.64,114.79,113.44,114.46,238700.0
2011-07-13 10:30:00,114.51,115.08,114.4,114.68,152300.0,114.51,115.08,114.4,114.68,152300.0
2011-07-13 11:00:00,114.72,115.08,114.38,115.08,71300.0,114.72,115.08,114.38,115.08,71300.0
2011-07-13 11:30:00,115.01,115.07,114.45,114.53,75500.0,115.01,115.07,114.45,114.53,75500.0
2011-07-13 12:00:00,114.52,114.68,114.47,114.5,37400.0,114.52,114.68,114.47,114.5,37400.0
2011-07-13 12:30:00,114.5,114.67,114.19,114.19,54900.0,114.5,114.67,114.19,114.19,54900.0
2011-07-13 13:00:00,114.23,114.29,113.86,114.0,78600.0,114.23,114.29,113.86,114.0,78600.0
2011-07-13 13:30:00,114.02,114.23,113.54,113.62,56900.0,114.02,114.23,113.54,113.62,56900.0
2011-07-13 14:00:00,113.62,113.73,113.33,113.5,99800.0,113.62,113.73,113.33,113.5,99800.0
2011-07-13 14:30:00,113.5,113.64,113.22,113.38,81600.0,113.5,113.64,113.22,113.38,81600.0
2011-07-13 15:00:00,113.41,113.49,112.8,112.93,148000.0,113.41,113.49,112.8,112.93,148000.0
2011-07-13 15:30:00,112.96,113.08,112.36,112.75,164500.0,112.96,113.08,112.36,112.75,164500.0
2011-07-14 09:30:00,113.65,115.5,113.11,114.84,241500.0,113.65,115.5,113.11,114.84,241500.0
2011-07-14 10:00:00,114.98,115.21,114.18,114.64,133400.0,114.98,115.21,114.18,114.64,133400.0
2011-07-14 10:30:00,114.72,114.75,113.0,113.24,112900.0,114.72,114.75,113.0,113.24,112900.0
2011-07-14 11:00:00,113.12,113.77,112.85,113.63,62300.0,113.12,113.77,112.85,113.63,62300.0
2011-07-14 11:30:00,113.67,113.68,112.75,113.09,93300.0,113.67,113.68,112.75,113.09,93300.0
2011-07-14 12:00:00,113.09,113.09,111.7,111.9,134700.0,113.09,113.09,111.7,111.9,134700.0
2011-07-14 12:30:00,111.9,112.05,111.14,111.2,96700.0,111.9,112.05,111.14,111.2,96700.0
2011-07-14 13:00:00,111.12,111.42,109.92,109.98,158000.0,111.12,111.42,109.92,109.98,158000.0
2011-07-14 13:30:00,110.04,111.29,110.04,111.19,159100.0,110.04,111.29,110.04,111.19,159100.0
2011-07-14 14:00:00,111.29,112.01,111.05,111.23,99600.0,111.29,112.01,111.05,111.23,99600.0
2011-07-14 14:30:00,111.35,111.72,110.81,111.05,84000.0,111.35,111.72,110.81,111.05,84000.0
2011-07-14 15:00:00,111.07,111.52,110.56,111.18,101900.0,111.07,111.52,110.56,111.18,101900.0
2011-07-14 15:30:00,111.16,111.66,110.86,110.96,186000.0,111.16,111.66,110.86,110.96,186000.0
2011-07-15 09:30:00,112.41,112.85,110.66,111.68,317800.0,112.41,112.85,110.66,111.68,317800.0
2011-07-15 10:00:00,111.71,111.93,111.07,111.39,139600.0,111.71,111.93,111.07,111.39,139600.0
2011-07-15 10:30:00,111.4,111.97,111.09,111.95,111900.0,111.4,111.97,111.09,111.95,111900.0
2011-07-15 11:00:00,111.97,112.46,111.82,112.35,135600.0,111.97,112.46,111.82,112.35,135600.0
2011-07-15 11:30:00,112.42,112.73,112.25,112.63,56700.0,112.42,112.73,112.25,112.63,56700.0
2011-07-15 12:00:00,112.62,113.26,112.43,112.88,83800.0,112.62,113.26,112.43,112.88,83800.0
2011-07-15 12:30:00,112.87,112.98,112.3,112.41,66500.0,112.87,112.98,112.3,112.41,66500.0
2011-07-15 13:00:00,112.34,112.84,112.26,112.69,57200.0,112.34,112.84,112.26,112.69,57200.0
2011-07-15 13:30:00,112.61,112.73,112.41,112.48,60800.0,112.61,112.73,112.41,112.48,60800.0
2011-07-15 14:00:00,112.49,112.71,112.28,112.51,98700.0,112.49,112.71,112.28,112.51,98700.0
2011-07-15 14:30:00,112.5,112.78,112.28,112.5,118700.0,112.5,112.78,112.28,112.5,118700.0
2011-07-15 15:00:00,112.5,113.06,112.48,113.04,127600.0,112.5,113.06,112.48,113.04,127600.0
2011-07-15 15:30:00,113.08,113.99,112.98,113.94,355500.0,113.08,113.99,112.98,113.94,355500.0
2011-07-18 09:30:00,113.44,115.2,112.85,113.25,384800.0,113.44,115.2,112.85,113.25,384800.0
2011-07-18 10:00:00,113.25,114.09,112.6,112.65,218800.0,113.25,114.09,112.6,112.65,218800.0
2011-07-18 10:30:00,112.6,113.57,112.53,113.05,129900.0,112.6,113.57,112.53,113.05,129900.0
2011-07-18 11:00:00,113.03,113.75,112.77,113.53,69000.0,113.03,113.75,112.77,113.53,69000.0
2011-07-18 11:30:00,113.59,113.68,112.45,112.54,119500.0,113.59,113.68,112.45,112.54,119500.0
2011-07-18 12:00:00,112.53,112.71,111.96,112.0,100600.0,112.53,112.71,111.96,112.0,100600.0
2011-07-18 12:30:00,112.01,112.22,111.57,112.13,82800.0,112.01,112.22,111.57,112.13,82800.0
2011-07-18 13:00:00,112.11,112.16,111.7,111.99,59000.0,112.11,112.16,111.7,111.99,59000.0
2011-07-18 13:30:00,112.03,112.7,112.01,112.63,114600.0,112.03,112.7,112.01,112.63,114600.0
2011-07-18 14:00:00,112.64,112.67,112.14,112.22,79100.0,112.64,112.67,112.14,112.22,79100.0
2011-07-18 14:30:00,112.19,112.25,111.77,112.25,92100.0,112.19,112.25,111.77,112.25,92100.0
2011-07-18 15:00:00,112.27,112.45,111.65,111.73,150800.0,112.27,112.45,111.65,111.73,150800.0
2011-07-18 15:30:00,111.73,112.06,111.29,111.82,222200.0,111.73,112.06,111.29,111.82,222200.0
2011-07-19 09:30:00,113.27,115.47,112.83,115.31,342300.0,113.27,115.47,112.83,115.31,342300.0
2011-07-19 10:00:00,115.33,116.5,115.27,116.49,357000.0,115.33,116.5,115.27,116.49,357000.0
2011-07-19 10:30:00,116.5,117.13,116.08,116.95,169200.0,116.5,117.13,116.08,116.95,169200.0
2011-07-19 11:00:00,116.89,117.46,116.8,117.33,120400.0,116.89,117.46,116.8,117.33,120400.0
2011-07-19 11:30:00,117.33,117.59,116.5,117.58,252400.0,117.33,117.59,116.5,117.58,252400.0
2011-07-19 12:00:00,117.58,117.65,117.1,117.48,129500.0,117.58,117.65,117.1,117.48,129500.0
2011-07-19 12:30:00,117.55,117.75,117.43,117.72,89300.0,117.55,117.75,117.43,117.72,89300.0
2011-07-19 13:00:00,117.73,117.92,117.4,117.85,83800.0,117.73,117.92,117.4,117.85,83800.0
2011-07-19 13:30:00,117.85,118.56,117.83,118.1,161500.0,117.85,118.56,117.83,118.1,161500.0
2011-07-19 14:00:00,118.02,118.3,117.53,117.74,152300.0,118.02,118.3,117.53,117.74,152300.0
2011-07-19 14:30:00,117.84,118.27,117.6,118.2,92400.0,117.84,118.27,117.6,118.2,92400.0
2011-07-19 15:00:00,118.21,118.3,118.05,118.16,99200.0,118.21,118.3,118.05,118.16,99200.0
2011-07-19 15:30:00,118.14,118.69,118.02,118.69,339700.0,118.14,118.69,118.02,118.69,339700.0
2011-07-20 09:30:00,115.86,116.0,110.45,112.84,1251800.0,115.86,116.0,110.45,112.84,1251800.0
2011-07-20 10:00:00,112.74,113.92,112.25,112.71,798400.0,112.74,113.92,112.25,112.71,798400.0
2011-07-20 10:30:00,112.64,113.58,112.51,113.51,340000.0,112.64,113.58,112.51,113.51,340000.0
2011-07-20 11:00:00,113.43,113.45,112.5,112.5,183200.0,113.43,113.45,112.5,112.5,183200.0
2011-07-20 11:30:00,112.5,112.6,111.5,111.54,227700.0,112.5,112.6,111.5,111.54,227700.0
2011-07-20 12:00:00,111.49,112.36,111.17,111.92,242000.0,111.49,112.36,111.17,111.92,242000.0
2011-07-20 12:30:00,111.93,112.9,111.93,112.44,182100.0,111.93,112.9,111.93,112.44,182100.0
2011-07-20 13:00:00,112.41,112.47,111.55,111.62,171300.0,112.41,112.47,111.55,111.62,171300.0
2011-07-20 13:30:00,111.57,112.5,111.2,112.35,278900.0,111.57,112.5,111.2,112.35,278900.0
2011-07-20 14:00:00,112.33,112.73,112.24,112.34,184800.0,112.33,112.73,112.24,112.34,184800.0
2011-07-20 14:30:00,112.3,112.39,111.4,112.18,281400.0,112.3,112.39,111.4,112.18,281400.0
2011-07-20 15:00:00,112.23,113.0,112.15,112.84,350200.0,112.23,113.0,112.15,112.84,350200.0
2011-07-20 15:30:00,112.84,112.84,110.84,111.31,863100.0,112.84,112.84,110.84,111.31,863100.0
2011-07-21 09:30:00,102.7,104.0,100.21,102.7,1713100.0,102.7,104.0,100.21,102.7,1713100.0
2011-07-21 10:00:00,102.75,103.04,101.55,102.33,650900.0,102.75,103.04,101.55,102.33,650900.0
2011-07-21 10:30:00,102.33,102.88,101.01,101.18,480800.0,102.33,102.88,101.01,101.18,480800.0
2011-07-21 11:00:00,101.17,102.0,101.16,101.23,341400.0,101.17,102.0,101.16,101.23,341400.0
2011-07-21 11:30:00,101.24,101.26,99.65,100.21,537100.0,101.24,101.26,99.65,100.21,537100.0
2011-07-21 12:00:00,100.21,100.44,99.36,99.82,338600.0,100.21,100.44,99.36,99.82,338600.0
2011-07-21 12:30:00,99.81,100.5,99.74,100.12,346700.0,99.81,100.5,99.74,100.12,346700.0
2011-07-21 13:00:00,100.1,100.28,99.58,99.69,238600.0,100.1,100.28,99.58,99.69,238600.0
2011-07-21 13:30:00,99.7,99.91,99.3,99.55,310600.0,99.7,99.91,99.3,99.55,310600.0
2011-07-21 14:00:00,99.55,99.86,99.26,99.49,326200.0,99.55,99.86,99.26,99.49,326200.0
2011-07-21 14:30:00,99.48,100.14,99.1,99.19,288700.0,99.48,100.14,99.1,99.19,288700.0
2011-07-21 15:00:00,99.16,99.37,98.4,98.5,559600.0,99.16,99.37,98.4,98.5,559600.0
2011-07-21 15:30:00,98.5,99.07,98.1,98.84,790700.0,98.5,99.07,98.1,98.84,790700.0
2011-07-22 09:30:00,99.76,101.48,99.57,100.96,754000.0,99.76,101.48,99.57,100.96,754000.0
2011-07-22 10:00:00,100.96,101.07,100.52,100.69,315300.0,100.96,101.07,100.52,100.69,315300.0
2011-07-22 10:30:00,100.69,101.96,100.68,101.78,389800.0,100.69,101.96,100.68,101.78,389800.0
2011-07-22 11:00:00,101.79,102.45,101.56,101.94,452600.0,101.79,102.45,101.56,101.94,452600.0
2011-07-22 11:30:00,101.93,102.35,101.6,101.84,217600.0,101.93,102.35,101.6,101.84,217600.0
2011-07-22 12:00:00,101.85,102.35,101.68,101.82,137300.0,101.85,102.35,101.68,101.82,137300.0
2011-07-22 12:30:00,101.83,101.98,101.58,101.61,180200.0,101.83,101.98,101.58,101.61,180200.0
2011-07-22 13:00:00,101.59,101.64,101.0,101.5,364300.0,101.59,101.64,101.0,101.5,364300.0
2011-07-22 13:30:00,101.48,101.61,100.86,101.25,237200.0,101.48,101.61,100.86,101.25,237200.0
2011-07-22 14:00:00,101.24,101.63,101.23,101.6,164300.0,101.24,101.63,101.23,101.6,164300.0
2011-07-22 14:30:00,101.59,101.82,101.35,101.69,96100.0,101.59,101.82,101.35,101.69,96100.0
2011-07-22 15:00:00,101.69,101.92,101.14,101.19,275500.0,101.69,101.92,101.14,101.19,275500.0
2011-07-22 15:30:00,101.18,101.3,100.95,101.22,379200.0,101.18,101.3,100.95,101.22,379200.0
2011-07-25 09:30:00,99.8,100.5,99.31,100.05,398500.0,99.8,100.5,99.31,100.05,398500.0
2011-07-25 10:00:00,100.06,100.98,99.74,100.06,303200.0,100.06,100.98,99.74,100.06,303200.0
2011-07-25 10:30:00,100.09,100.29,99.61,100.02,274500.0,100.09,100.29,99.61,100.02,274500.0
2011-07-25 11:00:00,99.95,100.06,99.39,99.68,166200.0,99.95,100.06,99.39,99.68,166200.0
2011-07-25 11:30:00,99.78,100.09,99.7,99.72,108400.0,99.78,100.09,99.7,99.72,108400.0
2011-07-25 12:00:00,99.69,99.87,99.5,99.79,82000.0,99.69,99.87,99.5,99.79,82000.0
2011-07-25 12:30:00,99.76,99.76,99.01,99.18,207100.0,99.76,99.76,99.01,99.18,207100.0
2011-07-25 13:00:00,99.18,99.22,98.52,99.1,260600.0,99.18,99.22,98.52,99.1,260600.0
2011-07-25 13:30:00,99.07,99.17,98.54,98.82,234700.0,99.07,99.17,98.54,98.82,234700.0
2011-07-25 14:00:00,98.83,99.36,98.59,98.92,202500.0,98.83,99.36,98.59,98.92,202500.0
2011-07-25 14:30:00,98.94,98.95,98.33,98.42,235500.0,98.94,98.95,98.33,98.42,235500.0
2011-07-25 15:00:00,98.44,98.44,97.31,97.39,515100.0,98.44,98.44,97.31,97.39,515100.0
2011-07-25 15:30:00,97.39,97.95,97.25,97.5,636400.0,97.39,97.95,97.25,97.5,636400.0
2011-07-26 09:30:00,98.69,100.09,98.27,99.29,434000.0,98.69,100.09,98.27,99.29,434000.0
2011-07-26 10:00:00,99.28,99.49,98.16,99.49,415100.0,99.28,99.49,98.16,99.49,415100.0
2011-07-26 10:30:00,99.48,99.9,99.15,99.4,239200.0,99.48,99.9,99.15,99.4,239200.0
2011-07-26 11:00:00,99.45,100.2,99.34,100.03,212400.0,99.45,100.2,99.34,100.03,212400.0
2011-07-26 11:30:00,100.01,100.14,99.93,100.08,204700.0,100.01,100.14,99.93,100.08,204700.0
2011-07-26 12:00:00,100.05,100.09,99.72,99.94,91200.0,100.05,100.09,99.72,99.94,91200.0
2011-07-26 12:30:00,99.98,100.01,99.6,99.83,55600.0,99.98,100.01,99.6,99.83,55600.0
2011-07-26 13:00:00,99.8,99.93,99.7,99.75,93800.0,99.8,99.93,99.7,99.75,93800.0
2011-07-26 13:30:00,99.75,100.06,99.75,99.98,84300.0,99.75,100.06,99.75,99.98,84300.0
2011-07-26 14:00:00,99.98,100.1,99.63,99.69,137400.0,99.98,100.1,99.63,99.69,137400.0
2011-07-26 14:30:00,99.66,99.71,99.12,99.38,126500.0,99.66,99.71,99.12,99.38,126500.0
2011-07-26 15:00:00,99.35,99.55,99.1,99.35,114800.0,99.35,99.55,99.1,99.35,114800.0
2011-07-26 15:30:00,99.39,99.49,99.1,99.3,216000.0,99.39,99.49,99.1,99.3,216000.0
2011-07-27 09:30:00,98.0,98.0,96.05,96.86,430400.0,98.0,98.0,96.05,96.86,430400.0
2011-07-27 10:00:00,96.9,97.01,94.91,95.07,512000.0,96.9,97.01,94.91,95.07,512000.0
2011-07-27 10:30:00,95.05,96.11,94.62,95.97,416500.0,95.05,96.11,94.62,95.97,416500.0
2011-07-27 11:00:00,95.95,96.8,95.87,96.55,308100.0,95.95,96.8,95.87,96.55,308100.0
2011-07-27 11:30:00,96.55,96.58,95.9,96.26,144900.0,96.55,96.58,95.9,96.26,144900.0
2011-07-27 12:00:00,96.22,96.34,95.88,95.99,138100.0,96.22,96.34,95.88,95.99,138100.0
2011-07-27 12:30:00,96.05,96.09,95.81,95.89,66900.0,96.05,96.09,95.81,95.89,66900.0
2011-07-27 13:00:00,95.89,96.27,95.82,95.85,50200.0,95.89,96.27,95.82,95.85,50200.0
2011-07-27 13:30:00,95.86,95.95,95.51,95.57,131800.0,95.86,95.95,95.51,95.57,131800.0
2011-07-27 14:00:00,95.55,95.69,95.11,95.18,114600.0,95.55,95.69,95.11,95.18,114600.0
2011-07-27 14:30:00,95.16,95.61,94.71,95.59,270900.0,95.16,95.61,94.71,95.59,270900.0
2011-07-27 15:00:00,95.59,95.79,94.9,95.16,189000.0,95.59,95.79,94.9,95.16,189000.0
2011-07-27 15:30:00,95.11,95.53,94.72,94.94,413100.0,95.11,95.53,94.72,94.94,413100.0
2011-07-28 09:30:00,95.34,95.51,93.84,95.47,235600.0,95.34,95.51,93.84,95.47,235600.0
2011-07-28 10:00:00,95.48,95.7,94.72,95.38,166700.0,95.48,95.7,94.72,95.38,166700.0
2011-07-28 10:30:00,95.39,95.51,94.97,95.2,194900.0,95.39,95.51,94.97,95.2,194900.0
2011-07-28 11:00:00,95.23,95.48,94.99,95.44,156400.0,95.23,95.48,94.99,95.44,156400.0
2011-07-28 11:30:00,95.45,95.7,95.08,95.69,112600.0,95.45,95.7,95.08,95.69,112600.0
2011-07-28 12:00:00,95.7,96.13,95.67,96.03,149200.0,95.7,96.13,95.67,96.03,149200.0
2011-07-28 12:30:00,96.08,96.5,95.86,96.3,111600.0,96.08,96.5,95.86,96.3,111600.0
2011-07-28 13:00:00,96.35,96.35,95.37,95.55,92400.0,96.35,96.35,95.37,95.55,92400.0
2011-07-28 13:30:00,95.49,95.85,95.45,95.6,75400.0,95.49,95.85,95.45,95.6,75400.0
2011-07-28 14:00:00,95.6,95.62,94.95,94.96,82200.0,95.6,95.62,94.95,94.96,82200.0
2011-07-28 14:30:00,94.95,94.95,94.5,94.68,136700.0,94.95,94.95,94.5,94.68,136700.0
2011-07-28 15:00:00,94.68,94.8,94.32,94.36,166500.0,94.68,94.8,94.32,94.36,166500.0
2011-07-28 15:30:00,94.33,94.7,94.14,94.26,330400.0,94.33,94.7,94.14,94.26,330400.0
2011-07-29 09:30:00,93.35,94.23,92.3,94.11,344400.0,93.35,94.23,92.3,94.11,344400.0
2011-07-29 10:00:00,94.05,94.05,93.44,93.85,214000.0,94.05,94.05,93.44,93.85,214000.0
2011-07-29 10:30:00,93.87,95.03,93.7,94.76,267600.0,93.87,95.03,93.7,94.76,267600.0
2011-07-29 11:00:00,94.76,95.58,94.45,95.46,205600.0,94.76,95.58,94.45,95.46,205600.0
2011-07-29 11:30:00,95.46,95.52,94.97,95.35,198300.0,95.46,95.52,94.97,95.35,198300.0
2011-07-29 12:00:00,95.35,95.41,94.43,94.6,126600.0,95.35,95.41,94.43,94.6,126600.0
2011-07-29 12:30:00,94.62,94.86,94.31,94.39,90700.0,94.62,94.86,94.31,94.39,90700.0
2011-07-29 13:00:00,94.35,94.6,94.23,94.31,42200.0,94.35,94.6,94.23,94.31,42200.0
2011-07-29 13:30:00,94.26,94.85,94.24,94.69,114000.0,94.26,94.85,94.24,94.69,114000.0
2011-07-29 14:00:00,94.72,94.72,93.99,94.11,133700.0,94.72,94.72,93.99,94.11,133700.0
2011-07-29 14:30:00,94.11,94.7,93.64,93.68,175400.0,94.11,94.7,93.64,93.68,175400.0
2011-07-29 15:00:00,93.65,94.03,93.36,93.52,171600.0,93.65,94.03,93.36,93.52,171600.0
2011-07-29 15:30:00,93.51,93.7,93.24,93.47,360100.0,93.51,93.7,93.24,93.47,360100.0
2011-08-01 09:30:00,95.52,96.39,94.06,94.95,305400.0,95.52,96.39,94.06,94.95,305400.0
2011-08-01 10:00:00,94.94,94.94,93.11,93.6,249000.0,94.94,94.94,93.11,93.6,249000.0
2011-08-01 10:30:00,93.6,93.84,93.25,93.55,131700.0,93.6,93.84,93.25,93.55,131700.0
2011-08-01 11:00:00,93.51,93.51,92.7,92.79,156700.0,93.51,93.51,92.7,92.79,156700.0
2011-08-01 11:30:00,92.72,92.81,92.0,92.09,140600.0,92.72,92.81,92.0,92.09,140600.0
2011-08-01 12:00:00,92.03,92.78,91.92,92.78,166300.0,92.03,92.78,91.92,92.78,166300.0
2011-08-01 12:30:00,92.74,93.1,92.61,92.73,114700.0,92.74,93.1,92.61,92.73,114700.0
2011-08-01 13:00:00,92.71,92.78,92.11,92.44,51400.0,92.71,92.78,92.11,92.44,51400.0
2011-08-01 13:30:00,92.39,92.7,92.37,92.68,48800.0,92.39,92.7,92.37,92.68,48800.0
2011-08-01 14:00:00,92.56,92.57,92.09,92.21,62700.0,92.56,92.57,92.09,92.21,62700.0
2011-08-01 14:30:00,92.13,92.92,92.07,92.79,90900.0,92.13,92.92,92.07,92.79,90900.0
2011-08-01 15:00:00,92.76,93.44,92.72,93.39,156000.0,92.76,93.44,92.72,93.39,156000.0
2011-08-01 15:30:00,93.37,93.88,93.17,93.58,349900.0,93.37,93.88,93.17,93.58,349900.0
2011-08-02 09:30:00,92.01,94.57,92.01,94.41,467700.0,92.01,94.57,92.01,94.41,467700.0
2011-08-02 10:00:00,94.41,94.99,93.67,94.33,313500.0,94.41,94.99,93.67,94.33,313500.0
2011-08-02 10:30:00,94.33,94.51,93.37,93.79,179700.0,94.33,94.51,93.37,93.79,179700.0
2011-08-02 11:00:00,93.79,94.08,93.65,93.85,129600.0,93.79,94.08,93.65,93.85,129600.0
2011-08-02 11:30:00,93.77,94.2,93.65,93.79,192000.0,93.77,94.2,93.65,93.79,192000.0
2011-08-02 12:00:00,93.77,93.88,93.5,93.82,96800.0,93.77,93.88,93.5,93.82,96800.0
2011-08-02 12:30:00,93.85,93.87,92.76,92.98,156400.0,93.85,93.87,92.76,92.98,156400.0
2011-08-02 13:00:00,92.9,93.1,92.56,92.68,108600.0,92.9,93.1,92.56,92.68,108600.0
2011-08-02 13:30:00,92.7,92.83,91.4,91.43,174300.0,92.7,92.83,91.4,91.43,174300.0
2011-08-02 14:00:00,91.44,92.34,91.24,91.95,212700.0,91.44,92.34,91.24,91.95,212700.0
2011-08-02 14:30:00,91.99,92.28,91.68,92.16,97400.0,91.99,92.28,91.68,92.16,97400.0
2011-08-02 15:00:00,92.19,92.29,91.08,91.19,219600.0,92.19,92.29,91.08,91.19,219600.0
2011-08-02 15:30:00,91.21,91.29,90.05,90.27,572000.0,91.21,91.29,90.05,90.27,572000.0
2011-08-03 09:30:00,90.52,92.6,90.52,92.26,452300.0,90.52,92.6,90.52,92.26,452300.0
2011-08-03 10:00:00,92.13,92.24,90.57,90.9,243700.0,92.13,92.24,90.57,90.9,243700.0
2011-08-03 10:30:00,90.85,91.38,89.11,91.38,318200.0,90.85,91.38,89.11,91.38,318200.0
2011-08-03 11:00:00,91.45,92.5,91.34,91.99,255600.0,91.45,92.5,91.34,91.99,255600.0
2011-08-03 11:30:00,92.02,92.73,91.91,92.34,160500.0,92.02,92.73,91.91,92.34,160500.0
2011-08-03 12:00:00,92.43,92.49,91.21,91.68,151700.0,92.43,92.49,91.21,91.68,151700.0
2011-08-03 12:30:00,91.66,92.1,91.42,91.72,86900.0,91.66,92.1,91.42,91.72,86900.0
2011-08-03 13:00:00,91.72,92.26,91.38,92.26,78200.0,91.72,92.26,91.38,92.26,78200.0
2011-08-03 13:30:00,92.28,93.7,92.22,93.15,341400.0,92.28,93.7,92.22,93.15,341400.0
2011-08-03 14:00:00,93.25,93.4,92.76,92.85,241300.0,93.25,93.4,92.76,92.85,241300.0
2011-08-03 14:30:00,92.91,93.12,92.6,93.0,164200.0,92.91,93.12,92.6,93.0,164200.0
2011-08-03 15:00:00,92.95,93.37,92.45,93.18,206300.0,92.95,93.37,92.45,93.18,206300.0
2011-08-03 15:30:00,93.21,93.5,93.05,93.29,281500.0,93.21,93.5,93.05,93.29,281500.0
2011-08-04 09:30:00,91.72,93.27,91.05,92.0,427300.0,91.72,93.27,91.05,92.0,427300.0
2011-08-04 10:00:00,92.02,92.15,90.45,91.01,351700.0,92.02,92.15,90.45,91.01,351700.0
2011-08-04 10:30:00,91.0,91.35,89.5,89.62,322500.0,91.0,91.35,89.5,89.62,322500.0
2011-08-04 11:00:00,89.59,90.38,89.32,89.49,294900.0,89.59,90.38,89.32,89.49,294900.0
2011-08-04 11:30:00,89.41,89.73,88.67,89.02,298500.0,89.41,89.73,88.67,89.02,298500.0
2011-08-04 12:00:00,89.05,90.37,88.91,90.3,275900.0,89.05,90.37,88.91,90.3,275900.0
2011-08-04 12:30:00,90.33,91.0,90.09,90.19,274200.0,90.33,91.0,90.09,90.19,274200.0
2011-08-04 13:00:00,90.15,90.35,89.53,89.88,127000.0,90.15,90.35,89.53,89.88,127000.0
2011-08-04 13:30:00,89.85,89.85,89.05,89.11,148800.0,89.85,89.85,89.05,89.11,148800.0
2011-08-04 14:00:00,89.22,89.25,88.26,88.38,264600.0,89.22,89.25,88.26,88.38,264600.0
2011-08-04 14:30:00,88.43,89.44,88.36,89.15,275300.0,88.43,89.44,88.36,89.15,275300.0
2011-08-04 15:00:00,89.09,89.37,88.01,88.01,280400.0,89.09,89.37,88.01,88.01,280400.0
2011-08-04 15:30:00,88.04,88.38,86.45,86.52,859200.0,88.04,88.38,86.45,86.52,859200.0
2011-08-05 09:30:00,88.34,88.5,83.14,84.33,555100.0,88.34,88.5,83.14,84.33,555100.0
2011-08-05 10:00:00,84.33,86.76,83.85,86.42,434100.0,84.33,86.76,83.85,86.42,434100.0
2011-08-05 10:30:00,86.34,86.49,84.71,85.19,316300.0,86.34,86.49,84.71,85.19,316300.0
2011-08-05 11:00:00,85.08,85.08,83.06,83.44,385000.0,85.08,85.08,83.06,83.44,385000.0
2011-08-05 11:30:00,83.54,84.08,81.67,81.93,274700.0,83.54,84.08,81.67,81.93,274700.0
2011-08-05 12:00:00,81.85,84.48,81.85,84.01,343800.0,81.85,84.48,81.85,84.01,343800.0
2011-08-05 12:30:00,84.02,86.6,83.97,85.89,338000.0,84.02,86.6,83.97,85.89,338000.0
2011-08-05 13:00:00,85.86,86.5,84.77,86.0,285000.0,85.86,86.5,84.77,86.0,285000.0
2011-08-05 13:30:00,85.92,86.2,85.0,85.91,192400.0,85.92,86.2,85.0,85.91,192400.0
2011-08-05 14:00:00,85.83,85.99,84.5,84.51,198700.0,85.83,85.99,84.5,84.51,198700.0
2011-08-05 14:30:00,84.54,84.75,83.1,83.24,361100.0,84.54,84.75,83.1,83.24,361100.0
2011-08-05 15:00:00,83.24,83.44,82.22,82.27,563100.0,83.24,83.44,82.22,82.27,563100.0
2011-08-05 15:30:00,82.27,83.5,82.2,82.93,494500.0,82.27,83.5,82.2,82.93,494500.0
2011-08-08 09:30:00,77.97,81.28,77.62,79.65,718600.0,77.97,81.28,77.62,79.65,718600.0
2011-08-08 10:00:00,79.64,80.0,76.92,76.96,488100.0,79.64,80.0,76.92,76.96,488100.0
2011-08-08 10:30:00,76.93,78.64,76.61,77.95,453100.0,76.93,78.64,76.61,77.95,453100.0
2011-08-08 11:00:00,77.91,79.74,77.69,79.46,370800.0,77.91,79.74,77.69,79.46,370800.0
2011-08-08 11:30:00,79.49,79.62,78.25,78.36,296000.0,79.49,79.62,78.25,78.36,296000.0
2011-08-08 12:00:00,78.31,78.65,77.88,78.25,233800.0,78.31,78.65,77.88,78.25,233800.0
2011-08-08 12:30:00,78.3,78.65,78.01,78.13,215000.0,78.3,78.65,78.01,78.13,215000.0
2011-08-08 13:00:00,78.15,78.47,77.33,78.1,214400.0,78.15,78.47,77.33,78.1,214400.0
2011-08-08 13:30:00,78.14,78.33,77.19,77.42,277900.0,78.14,78.33,77.19,77.42,277900.0
2011-08-08 14:00:00,77.42,78.11,75.91,76.19,415000.0,77.42,78.11,75.91,76.19,415000.0
2011-08-08 14:30:00,76.15,77.42,76.14,76.97,313400.0,76.15,77.42,76.14,76.97,313400.0
2011-08-08 15:00:00,76.97,78.42,76.77,77.41,322000.0,76.97,78.42,76.77,77.41,322000.0
2011-08-08 15:30:00,77.38,77.51,74.95,75.26,850000.0,77.38,77.51,74.95,75.26,850000.0
2011-08-09 09:30:00,77.08,77.36,74.72,76.5,461800.0,77.08,77.36,74.72,76.5,461800.0
2011-08-09 10:00:00,76.5,77.98,76.33,77.89,400000.0,76.5,77.98,76.33,77.89,400000.0
2011-08-09 10:30:00,77.89,77.95,76.58,77.61,302100.0,77.89,77.95,76.58,77.61,302100.0
2011-08-09 11:00:00,77.64,77.69,76.5,77.26,220100.0,77.64,77.69,76.5,77.26,220100.0
2011-08-09 11:30:00,77.31,78.38,76.99,78.08,237900.0,77.31,78.38,76.99,78.08,237900.0
2011-08-09 12:00:00,78.09,78.25,77.56,77.59,190500.0,78.09,78.25,77.56,77.59,190500.0
2011-08-09 12:30:00,77.65,77.88,76.46,76.53,203700.0,77.65,77.88,76.46,76.53,203700.0
2011-08-09 13:00:00,76.55,76.62,75.98,75.98,291400.0,76.55,76.62,75.98,75.98,291400.0
2011-08-09 13:30:00,75.97,76.09,74.11,74.6,396200.0,75.97,76.09,74.11,74.6,396200.0
2011-08-09 14:00:00,74.6,75.49,72.62,73.72,531100.0,74.6,75.49,72.62,73.72,531100.0
2011-08-09 14:30:00,73.7,73.89,70.99,71.74,665600.0,73.7,73.89,70.99,71.74,665600.0
2011-08-09 15:00:00,71.79,74.52,71.31,74.28,665300.0,71.79,74.52,71.31,74.28,665300.0
2011-08-09 15:30:00,74.28,76.69,73.65,76.6,728300.0,74.28,76.69,73.65,76.6,728300.0
2011-08-10 09:30:00,74.7,75.57,73.7,73.72,357900.0,74.7,75.57,73.7,73.72,357900.0
2011-08-10 10:00:00,73.7,74.0,72.62,73.01,398800.0,73.7,74.0,72.62,73.01,398800.0
2011-08-10 10:30:00,73.03,74.26,72.8,73.09,193300.0,73.03,74.26,72.8,73.09,193300.0
2011-08-10 11:00:00,73.06,73.85,72.57,73.36,202500.0,73.06,73.85,72.57,73.36,202500.0
2011-08-10 11:30:00,73.37,74.48,73.25,74.15,173800.0,73.37,74.48,73.25,74.15,173800.0
2011-08-10 12:00:00,74.08,74.7,73.81,73.87,224900.0,74.08,74.7,73.81,73.87,224900.0
2011-08-10 12:30:00,73.85,74.58,73.63,74.44,112800.0,73.85,74.58,73.63,74.44,112800.0
2011-08-10 13:00:00,74.43,74.67,73.72,74.25,156600.0,74.43,74.67,73.72,74.25,156600.0
2011-08-10 13:30:00,74.09,75.24,73.83,75.24,198100.0,74.09,75.24,73.83,75.24,198100.0
2011-08-10 14:00:00,75.16,76.48,74.84,75.94,304000.0,75.16,76.48,74.84,75.94,304000.0
2011-08-10 14:30:00,76.05,76.12,74.61,74.67,270700.0,76.05,76.12,74.61,74.67,270700.0
2011-08-10 15:00:00,74.63,75.23,73.77,74.45,371000.0,74.63,75.23,73.77,74.45,371000.0
2011-08-10 15:30:00,74.42,74.61,72.78,72.94,425900.0,74.42,74.61,72.78,72.94,425900.0
2011-08-11 09:30:00,73.87,76.61,73.87,74.9,532300.0,73.87,76.61,73.87,74.9,532300.0
2011-08-11 10:00:00,74.82,76.46,74.58,76.02,411700.0,74.82,76.46,74.58,76.02,411700.0
2011-08-11 10:30:00,76.05,76.96,75.96,75.97,242400.0,76.05,76.96,75.96,75.97,242400.0
2011-08-11 11:00:00,75.99,76.66,75.94,76.29,195900.0,75.99,76.66,75.94,76.29,195900.0
2011-08-11 11:30:00,76.34,76.63,75.55,76.05,184800.0,76.34,76.63,75.55,76.05,184800.0
2011-08-11 12:00:00,76.0,76.0,75.12,75.28,118600.0,76.0,76.0,75.12,75.28,118600.0
2011-08-11 12:30:00,75.27,76.91,75.26,76.84,216900.0,75.27,76.91,75.26,76.84,216900.0
2011-08-11 13:00:00,76.83,77.0,76.52,76.85,183000.0,76.83,77.0,76.52,76.85,183000.0
2011-08-11 13:30:00,76.86,77.12,76.3,76.76,171300.0,76.86,77.12,76.3,76.76,171300.0
2011-08-11 14:00:00,76.76,77.1,76.66,77.05,238600.0,76.76,77.1,76.66,77.05,238600.0
2011-08-11 14:30:00,77.04,77.49,76.5,77.38,268400.0,77.04,77.49,76.5,77.38,268400.0
2011-08-11 15:00:00,77.34,77.55,77.0,77.13,308600.0,77.34,77.55,77.0,77.13,308600.0
2011-08-11 15:30:00,77.18,77.48,75.95,76.16,640100.0,77.18,77.48,75.95,76.16,640100.0
2011-08-12 09:30:00,79.55,80.35,78.21,79.89,824000.0,79.55,80.35,78.21,79.89,824000.0
2011-08-12 10:00:00,79.8,81.55,79.76,81.32,643400.0,79.8,81.55,79.76,81.32,643400.0
2011-08-12 10:30:00,81.33,82.74,81.28,82.36,486000.0,81.33,82.74,81.28,82.36,486000.0
2011-08-12 11:00:00,82.35,82.39,80.74,81.27,380400.0,82.35,82.39,80.74,81.27,380400.0
2011-08-12 11:30:00,81.25,83.08,81.19,82.44,362300.0,81.25,83.08,81.19,82.44,362300.0
2011-08-12 12:00:00,82.46,82.75,81.49,82.38,183200.0,82.46,82.75,81.49,82.38,183200.0
2011-08-12 12:30:00,82.39,82.64,81.9,81.9,392300.0,82.39,82.64,81.9,81.9,392300.0
2011-08-12 13:00:00,81.9,82.12,81.58,81.93,129300.0,81.9,82.12,81.58,81.93,129300.0
2011-08-12 13:30:00,81.91,82.6,81.76,82.04,234300.0,81.91,82.6,81.76,82.04,234300.0
2011-08-12 14:00:00,82.06,82.36,81.55,81.71,199800.0,82.06,82.36,81.55,81.71,199800.0
2011-08-12 14:30:00,81.67,82.0,81.35,81.73,170400.0,81.67,82.0,81.35,81.73,170400.0
2011-08-12 15:00:00,81.72,82.12,81.69,82.01,180200.0,81.72,82.12,81.69,82.01,180200.0
2011-08-12 15:30:00,82.01,82.04,81.37,81.94,364600.0,82.01,82.04,81.37,81.94,364600.0
2011-08-15 09:30:00,84.0,85.15,83.09,84.04,510400.0,84.0,85.15,83.09,84.04,510400.0
2011-08-15 10:00:00,84.1,84.82,84.01,84.15,421500.0,84.1,84.82,84.01,84.15,421500.0
2011-08-15 10:30:00,84.27,85.16,84.06,85.04,393700.0,84.27,85.16,84.06,85.04,393700.0
2011-08-15 11:00:00,85.04,85.07,83.6,83.65,441000.0,85.04,85.07,83.6,83.65,441000.0
2011-08-15 11:30:00,83.72,84.04,83.3,83.6,172700.0,83.72,84.04,83.3,83.6,172700.0
2011-08-15 12:00:00,83.64,84.07,83.6,83.93,116400.0,83.64,84.07,83.6,83.93,116400.0
2011-08-15 12:30:00,83.88,84.05,83.78,83.98,136300.0,83.88,84.05,83.78,83.98,136300.0
2011-08-15 13:00:00,83.97,84.22,83.85,84.11,136000.0,83.97,84.22,83.85,84.11,136000.0
2011-08-15 13:30:00,84.13,84.17,83.61,83.69,186600.0,84.13,84.17,83.61,83.69,186600.0
2011-08-15 14:00:00,83.64,83.83,83.3,83.31,242800.0,83.64,83.83,83.3,83.31,242800.0
2011-08-15 14:30:00,83.32,83.46,83.01,83.4,401500.0,83.32,83.46,83.01,83.4,401500.0
2011-08-15 15:00:00,83.41,83.42,82.68,82.74,298600.0,83.41,83.42,82.68,82.74,298600.0
2011-08-15 15:30:00,82.74,83.68,82.69,83.64,491400.0,82.74,83.68,82.69,83.64,491400.0
2011-08-16 09:30:00,82.61,83.23,81.55,82.24,268800.0,82.61,83.23,81.55,82.24,268800.0
2011-08-16 10:00:00,82.16,82.77,81.55,81.92,241300.0,82.16,82.77,81.55,81.92,241300.0
2011-08-16 10:30:00,81.94,82.8,81.61,82.78,116100.0,81.94,82.8,81.61,82.78,116100.0
2011-08-16 11:00:00,82.77,82.79,82.05,82.21,89100.0,82.77,82.79,82.05,82.21,89100.0
2011-08-16 11:30:00,82.13,82.44,81.89,82.13,66000.0,82.13,82.44,81.89,82.13,66000.0
2011-08-16 12:00:00,82.13,82.56,81.12,81.16,165500.0,82.13,82.56,81.12,81.16,165500.0
2011-08-16 12:30:00,81.19,81.35,80.74,80.89,180700.0,81.19,81.35,80.74,80.89,180700.0
2011-08-16 13:00:00,80.8,80.86,79.58,80.42,222700.0,80.8,80.86,79.58,80.42,222700.0
2011-08-16 13:30:00,80.44,81.29,80.27,81.13,125700.0,80.44,81.29,80.27,81.13,125700.0
2011-08-16 14:00:00,81.13,81.46,80.88,81.1,115100.0,81.13,81.46,80.88,81.1,115100.0
2011-08-16 14:30:00,81.1,81.21,80.6,80.62,123000.0,81.1,81.21,80.6,80.62,123000.0
2011-08-16 15:00:00,80.62,81.53,80.6,81.52,114600.0,80.62,81.53,80.6,81.52,114600.0
2011-08-16 15:30:00,81.52,81.52,81.07,81.27,296700.0,81.52,81.52,81.07,81.27,296700.0
2011-08-17 09:30:00,81.61,81.61,80.04,81.23,280000.0,81.61,81.61,80.04,81.23,280000.0
2011-08-17 10:00:00,81.31,81.73,80.7,81.62,114200.0,81.31,81.73,80.7,81.62,114200.0
2011-08-17 10:30:00,81.61,81.62,80.67,80.67,113900.0,81.61,81.62,80.67,80.67,113900.0
2011-08-17 11:00:00,80.63,81.13,79.84,80.04,136400.0,80.63,81.13,79.84,80.04,136400.0
2011-08-17 11:30:00,80.04,80.25,79.15,79.47,132900.0,80.04,80.25,79.15,79.47,132900.0
2011-08-17 12:00:00,79.5,79.65,79.0,79.37,76800.0,79.5,79.65,79.0,79.37,76800.0
2011-08-17 12:30:00,79.39,79.59,79.01,79.26,76000.0,79.39,79.59,79.01,79.26,76000.0
2011-08-17 13:00:00,79.29,79.29,78.27,78.39,174200.0,79.29,79.29,78.27,78.39,174200.0
2011-08-17 13:30:00,78.44,78.49,77.5,78.03,215500.0,78.44,78.49,77.5,78.03,215500.0
2011-08-17 14:00:00,78.08,78.35,77.88,77.96,199100.0,78.08,78.35,77.88,77.96,199100.0
2011-08-17 14:30:00,78.0,78.24,77.73,78.07,156000.0,78.0,78.24,77.73,78.07,156000.0
2011-08-17 15:00:00,78.14,78.63,78.0,78.48,207500.0,78.14,78.63,78.0,78.48,207500.0
2011-08-17 15:30:00,78.49,78.78,78.3,78.72,302300.0,78.49,78.78,78.3,78.72,302300.0
2011-08-18 09:30:00,74.0,74.06,71.32,71.86,736900.0,74.0,74.06,71.32,71.86,736900.0
2011-08-18 10:00:00,71.81,71.95,70.06,71.7,614300.0,71.81,71.95,70.06,71.7,614300.0
2011-08-18 10:30:00,71.75,72.93,71.45,72.7,328700.0,71.75,72.93,71.45,72.7,328700.0
2011-08-18 11:00:00,72.71,72.71,71.48,71.93,235600.0,72.71,72.71,71.48,71.93,235600.0
2011-08-18 11:30:00,71.94,72.83,71.86,72.66,197100.0,71.94,72.83,71.86,72.66,197100.0
2011-08-18 12:00:00,72.66,73.25,72.36,73.09,212300.0,72.66,73.25,72.36,73.09,212300.0
2011-08-18 12:30:00,73.16,73.19,72.17,72.58,122500.0,73.16,73.19,72.17,72.58,122500.0
2011-08-18 13:00:00,72.53,72.73,71.51,71.97,163600.0,72.53,72.73,71.51,71.97,163600.0
2011-08-18 13:30:00,71.95,71.98,71.51,71.63,102400.0,71.95,71.98,71.51,71.63,102400.0
2011-08-18 14:00:00,71.66,72.16,71.64,71.67,145300.0,71.66,72.16,71.64,71.67,145300.0
2011-08-18 14:30:00,71.67,71.89,71.3,71.3,119800.0,71.67,71.89,71.3,71.3,119800.0
2011-08-18 15:00:00,71.3,71.36,70.56,71.12,236800.0,71.3,71.36,70.56,71.12,236800.0
2011-08-18 15:30:00,71.16,71.5,70.39,71.3,459500.0,71.16,71.5,70.39,71.3,459500.0
2011-08-19 09:30:00,70.25,72.58,70.04,71.72,473500.0,70.25,72.58,70.04,71.72,473500.0
2011-08-19 10:00:00,71.72,72.75,71.3,72.69,272100.0,71.72,72.75,71.3,72.69,272100.0
2011-08-19 10:30:00,72.69,72.81,71.49,71.87,233500.0,72.69,72.81,71.49,71.87,233500.0
2011-08-19 11:00:00,71.86,71.95,70.63,70.73,268700.0,71.86,71.95,70.63,70.73,268700.0
2011-08-19 11:30:00,70.7,71.23,70.19,71.18,180100.0,70.7,71.23,70.19,71.18,180100.0
2011-08-19 12:00:00,71.23,71.26,70.54,70.75,83800.0,71.23,71.26,70.54,70.75,83800.0
2011-08-19 12:30:00,70.76,70.97,70.45,70.53,97800.0,70.76,70.97,70.45,70.53,97800.0
2011-08-19 13:00:00,70.49,70.79,70.32,70.34,95900.0,70.49,70.79,70.32,70.34,95900.0
2011-08-19 13:30:00,70.35,70.42,70.02,70.16,168800.0,70.35,70.42,70.02,70.16,168800.0
2011-08-19 14:00:00,70.16,70.24,69.34,69.46,266400.0,70.16,70.24,69.34,69.46,266400.0
2011-08-19 14:30:00,69.48,70.08,69.41,69.55,155900.0,69.48,70.08,69.41,69.55,155900.0
2011-08-19 15:00:00,69.49,69.73,69.2,69.53,191900.0,69.49,69.73,69.2,69.53,191900.0
2011-08-19 15:30:00,69.54,69.69,69.2,69.32,293900.0,69.54,69.69,69.2,69.32,293900.0
2011-08-22 09:30:00,71.67,71.98,70.57,70.72,363200.0,71.67,71.98,70.57,70.72,363200.0
2011-08-22 10:00:00,70.72,71.35,70.14,71.1,191600.0,70.72,71.35,70.14,71.1,191600.0
2011-08-22 10:30:00,71.1,71.53,70.75,70.96,282000.0,71.1,71.53,70.75,70.96,282000.0
2011-08-22 11:00:00,70.9,71.49,70.25,70.47,175300.0,70.9,71.49,70.25,70.47,175300.0
2011-08-22 11:30:00,70.57,70.76,69.59,69.59,222300.0,70.57,70.76,69.59,69.59,222300.0
2011-08-22 12:00:00,69.61,70.23,69.46,69.83,125400.0,69.61,70.23,69.46,69.83,125400.0
2011-08-22 12:30:00,69.73,70.58,69.39,70.5,127400.0,69.73,70.58,69.39,70.5,127400.0
2011-08-22 13:00:00,70.46,70.71,70.09,70.18,80700.0,70.46,70.71,70.09,70.18,80700.0
2011-08-22 13:30:00,70.17,70.27,69.35,69.8,144800.0,70.17,70.27,69.35,69.8,144800.0
2011-08-22 14:00:00,69.78,70.0,69.35,69.51,143200.0,69.78,70.0,69.35,69.51,143200.0
2011-08-22 14:30:00,69.48,69.67,69.1,69.23,190000.0,69.48,69.67,69.1,69.23,190000.0
2011-08-22 15:00:00,69.17,69.68,69.15,69.61,202700.0,69.17,69.68,69.15,69.61,202700.0
2011-08-22 15:30:00,69.65,69.86,69.04,69.24,352000.0,69.65,69.86,69.04,69.24,352000.0
2011-08-23 09:30:00,69.42,70.49,69.01,70.1,293600.0,69.42,70.49,69.01,70.1,293600.0
2011-08-23 10:00:00,70.11,70.52,69.42,69.98,386600.0,70.11,70.52,69.42,69.98,386600.0
2011-08-23 10:30:00,69.98,71.55,69.81,71.38,431000.0,69.98,71.55,69.81,71.38,431000.0
2011-08-23 11:00:00,71.38,71.69,71.0,71.5,176800.0,71.38,71.69,71.0,71.5,176800.0
2011-08-23 11:30:00,71.52,72.83,71.48,72.79,198300.0,71.52,72.83,71.48,72.79,198300.0
2011-08-23 12:00:00,72.75,72.75,71.42,71.59,181000.0,72.75,72.75,71.42,71.59,181000.0
2011-08-23 12:30:00,71.59,72.43,71.52,72.34,130100.0,71.59,72.43,71.52,72.34,130100.0
2011-08-23 13:00:00,72.37,72.5,72.17,72.27,137000.0,72.37,72.5,72.17,72.27,137000.0
2011-08-23 13:30:00,72.29,72.68,71.91,72.56,169600.0,72.29,72.68,71.91,72.56,169600.0
2011-08-23 14:00:00,72.56,72.64,71.95,72.64,144100.0,72.56,72.64,71.95,72.64,144100.0
2011-08-23 14:30:00,72.64,72.98,72.57,72.93,144700.0,72.64,72.98,72.57,72.93,144700.0
2011-08-23 15:00:00,72.94,73.86,72.93,73.15,236000.0,72.94,73.86,72.93,73.15,236000.0
2011-08-23 15:30:00,73.14,73.95,73.07,73.94,323100.0,73.14,73.95,73.07,73.94,323100.0
2011-08-24 09:30:00,73.66,74.27,72.19,74.17,442600.0,73.66,74.27,72.19,74.17,442600.0
2011-08-24 10:00:00,74.15,74.74,72.44,72.44,290400.0,74.15,74.74,72.44,72.44,290400.0
2011-08-24 10:30:00,72.45,72.69,71.29,71.29,357800.0,72.45,72.69,71.29,71.29,357800.0
2011-08-24 11:00:00,71.25,72.03,70.89,71.87,199000.0,71.25,72.03,70.89,71.87,199000.0
2011-08-24 11:30:00,71.82,72.11,71.15,71.41,135100.0,71.82,72.11,71.15,71.41,135100.0
2011-08-24 12:00:00,71.34,71.34,70.64,71.27,108900.0,71.34,71.34,70.64,71.27,108900.0
2011-08-24 12:30:00,71.27,72.33,71.22,72.27,161700.0,71.27,72.33,71.22,72.27,161700.0
2011-08-24 13:00:00,72.24,72.8,72.06,72.47,87800.0,72.24,72.8,72.06,72.47,87800.0
2011-08-24 13:30:00,72.43,72.5,71.99,72.32,131700.0,72.43,72.5,71.99,72.32,131700.0
2011-08-24 14:00:00,72.3,72.5,72.07,72.28,122500.0,72.3,72.5,72.07,72.28,122500.0
2011-08-24 14:30:00,72.34,72.85,72.33,72.74,97600.0,72.34,72.85,72.33,72.74,97600.0
2011-08-24 15:00:00,72.79,73.5,72.62,73.2,157100.0,72.79,73.5,72.62,73.2,157100.0
2011-08-24 15:30:00,73.24,73.59,73.22,73.47,310400.0,73.24,73.59,73.22,73.47,310400.0
2011-08-25 09:30:00,75.97,76.27,73.23,74.45,680900.0,75.97,76.27,73.23,74.45,680900.0
2011-08-25 10:00:00,74.5,74.68,73.5,73.88,303700.0,74.5,74.68,73.5,73.88,303700.0
2011-08-25 10:30:00,73.93,74.09,72.23,72.23,224800.0,73.93,74.09,72.23,72.23,224800.0
2011-08-25 11:00:00,72.25,73.73,72.21,73.61,133000.0,72.25,73.73,72.21,73.61,133000.0
2011-08-25 11:30:00,73.57,73.71,72.58,73.25,105100.0,73.57,73.71,72.58,73.25,105100.0
2011-08-25 12:00:00,73.25,73.52,73.0,73.11,147900.0,73.25,73.52,73.0,73.11,147900.0
2011-08-25 12:30:00,73.07,73.35,72.52,72.98,139500.0,73.07,73.35,72.52,72.98,139500.0
2011-08-25 13:00:00,72.94,73.18,72.65,73.11,94800.0,72.94,73.18,72.65,73.11,94800.0
2011-08-25 13:30:00,73.16,73.42,72.86,73.14,112000.0,73.16,73.42,72.86,73.14,112000.0
2011-08-25 14:00:00,73.21,73.25,72.66,72.7,104000.0,73.21,73.25,72.66,72.7,104000.0
2011-08-25 14:30:00,72.7,72.88,71.88,71.96,116800.0,72.7,72.88,71.88,71.96,116800.0
2011-08-25 15:00:00,71.96,72.39,71.73,72.08,380700.0,71.96,72.39,71.73,72.08,380700.0
2011-08-25 15:30:00,72.01,72.12,71.4,71.72,406300.0,72.01,72.12,71.4,71.72,406300.0
2011-08-26 09:30:00,71.66,73.54,71.2,73.27,353000.0,71.66,73.54,71.2,73.27,353000.0
2011-08-26 10:00:00,73.35,74.83,71.66,74.15,408900.0,73.35,74.83,71.66,74.15,408900.0
2011-08-26 10:30:00,74.17,74.93,73.05,73.64,318800.0,74.17,74.93,73.05,73.64,318800.0
2011-08-26 11:00:00,73.63,74.98,73.32,73.75,210900.0,73.63,74.98,73.32,73.75,210900.0
2011-08-26 11:30:00,73.75,74.41,73.73,74.01,121900.0,73.75,74.41,73.73,74.01,121900.0
2011-08-26 12:00:00,74.1,75.16,74.1,75.11,139100.0,74.1,75.16,74.1,75.11,139100.0
2011-08-26 12:30:00,75.2,75.48,74.91,75.2,172200.0,75.2,75.48,74.91,75.2,172200.0
2011-08-26 13:00:00,75.21,75.48,75.0,75.47,143400.0,75.21,75.48,75.0,75.47,143400.0
2011-08-26 13:30:00,75.49,75.53,75.15,75.49,133200.0,75.49,75.53,75.15,75.49,133200.0
2011-08-26 14:00:00,75.51,75.65,74.92,75.0,170800.0,75.51,75.65,74.92,75.0,170800.0
2011-08-26 14:30:00,75.0,75.49,74.92,75.2,111300.0,75.0,75.49,74.92,75.2,111300.0
2011-08-26 15:00:00,75.23,75.23,74.77,74.99,220200.0,75.23,75.23,74.77,74.99,220200.0
2011-08-26 15:30:00,75.01,75.74,74.94,75.49,376600.0,75.01,75.74,74.94,75.49,376600.0
2011-08-29 09:30:00,78.29,78.3,76.74,77.13,452500.0,78.29,78.3,76.74,77.13,452500.0
2011-08-29 10:00:00,77.14,77.7,76.33,77.27,290400.0,77.14,77.7,76.33,77.27,290400.0
2011-08-29 10:30:00,77.3,77.98,77.28,77.44,204800.0,77.3,77.98,77.28,77.44,204800.0
2011-08-29 11:00:00,77.35,77.39,76.72,76.89,157700.0,77.35,77.39,76.72,76.89,157700.0
2011-08-29 11:30:00,76.94,77.86,76.9,77.73,81700.0,76.94,77.86,76.9,77.73,81700.0
2011-08-29 12:00:00,77.74,77.99,77.63,77.77,59600.0,77.74,77.99,77.63,77.77,59600.0
2011-08-29 12:30:00,77.69,78.0,77.6,77.95,109500.0,77.69,78.0,77.6,77.95,109500.0
2011-08-29 13:00:00,77.99,78.49,77.9,78.1,188700.0,77.99,78.49,77.9,78.1,188700.0
2011-08-29 13:30:00,78.1,78.15,77.66,77.93,75000.0,78.1,78.15,77.66,77.93,75000.0
2011-08-29 14:00:00,77.93,78.39,77.83,78.38,98700.0,77.93,78.39,77.83,78.38,98700.0
2011-08-29 14:30:00,78.44,78.81,78.26,78.4,167800.0,78.44,78.81,78.26,78.4,167800.0
2011-08-29 15:00:00,78.41,78.7,78.32,78.61,153500.0,78.41,78.7,78.32,78.61,153500.0
2011-08-29 15:30:00,78.61,78.81,78.42,78.72,269800.0,78.61,78.81,78.42,78.72,269800.0
2011-08-30 09:30:00,77.91,79.05,77.5,78.4,189500.0,77.91,79.05,77.5,78.4,189500.0
2011-08-30 10:00:00,78.31,78.41,77.02,78.17,172500.0,78.31,78.41,77.02,78.17,172500.0
2011-08-30 10:30:00,78.07,78.48,77.7,77.71,125000.0,78.07,78.48,77.7,77.71,125000.0
2011-08-30 11:00:00,77.72,78.24,77.53,78.09,191600.0,77.72,78.24,77.53,78.09,191600.0
2011-08-30 11:30:00,78.03,79.46,78.01,79.4,199500.0,78.03,79.46,78.01,79.4,199500.0
2011-08-30 12:00:00,79.36,79.41,78.54,78.89,145000.0,79.36,79.41,78.54,78.89,145000.0
2011-08-30 12:30:00,78.86,79.12,78.26,78.45,76200.0,78.86,79.12,78.26,78.45,76200.0
2011-08-30 13:00:00,78.39,79.09,78.24,78.67,161300.0,78.39,79.09,78.24,78.67,161300.0
2011-08-30 13:30:00,78.67,78.8,78.23,78.61,132700.0,78.67,78.8,78.23,78.61,132700.0
2011-08-30 14:00:00,78.66,79.25,78.37,79.14,163500.0,78.66,79.25,78.37,79.14,163500.0
2011-08-30 14:30:00,79.16,79.56,78.97,79.37,157900.0,79.16,79.56,78.97,79.37,157900.0
2011-08-30 15:00:00,79.33,79.37,79.07,79.3,104600.0,79.33,79.37,79.07,79.3,104600.0
2011-08-30 15:30:00,79.35,79.85,79.28,79.31,271800.0,79.35,79.85,79.28,79.31,271800.0
2011-08-31 09:30:00,80.0,82.13,79.81,82.01,387500.0,80.0,82.13,79.81,82.01,387500.0
2011-08-31 10:00:00,81.83,82.31,81.25,82.08,341000.0,81.83,82.31,81.25,82.08,341000.0
2011-08-31 10:30:00,82.11,82.2,81.4,81.56,223600.0,82.11,82.2,81.4,81.56,223600.0
2011-08-31 11:00:00,81.57,81.88,81.02,81.3,377800.0,81.57,81.88,81.02,81.3,377800.0
2011-08-31 11:30:00,81.29,81.37,80.29,80.29,115600.0,81.29,81.37,80.29,80.29,115600.0
2011-08-31 12:00:00,80.26,81.23,80.14,81.0,146400.0,80.26,81.23,80.14,81.0,146400.0
2011-08-31 12:30:00,81.0,81.72,80.89,81.69,128600.0,81.0,81.72,80.89,81.69,128600.0
2011-08-31 13:00:00,81.72,81.88,81.01,81.18,200900.0,81.72,81.88,81.01,81.18,200900.0
2011-08-31 13:30:00,81.24,81.79,81.08,81.28,118100.0,81.24,81.79,81.08,81.28,118100.0
2011-08-31 14:00:00,81.27,81.58,80.95,81.4,196900.0,81.27,81.58,80.95,81.4,196900.0
2011-08-31 14:30:00,81.4,81.49,80.9,81.32,253000.0,81.4,81.49,80.9,81.32,253000.0
2011-08-31 15:00:00,81.3,81.46,80.94,81.28,294000.0,81.3,81.46,80.94,81.28,294000.0
2011-08-31 15:30:00,81.3,81.94,81.06,81.57,504400.0,81.3,81.94,81.06,81.57,504400.0
2011-09-01 09:30:00,81.49,82.35,80.75,81.15,303200.0,81.49,82.35,80.75,81.15,303200.0
2011-09-01 10:00:00,81.14,82.44,81.1,81.69,244600.0,81.14,82.44,81.1,81.69,244600.0
2011-09-01 10:30:00,81.6,81.99,81.25,81.62,238700.0,81.6,81.99,81.25,81.62,238700.0
2011-09-01 11:00:00,81.62,81.8,80.89,81.63,95900.0,81.62,81.8,80.89,81.63,95900.0
2011-09-01 11:30:00,81.55,81.72,81.05,81.42,57700.0,81.55,81.72,81.05,81.42,57700.0
2011-09-01 12:00:00,81.43,81.49,80.66,80.97,75100.0,81.43,81.49,80.66,80.97,75100.0
2011-09-01 12:30:00,81.02,81.1,80.27,80.27,82700.0,81.02,81.1,80.27,80.27,82700.0
2011-09-01 13:00:00,80.34,80.57,79.67,79.87,135400.0,80.34,80.57,79.67,79.87,135400.0
2011-09-01 13:30:00,79.8,79.96,79.2,79.21,115100.0,79.8,79.96,79.2,79.21,115100.0
2011-09-01 14:00:00,79.2,79.4,78.64,79.28,204700.0,79.2,79.4,78.64,79.28,204700.0
2011-09-01 14:30:00,79.32,79.72,79.21,79.25,178800.0,79.32,79.72,79.21,79.25,178800.0
2011-09-01 15:00:00,79.27,79.47,78.81,79.19,207000.0,79.27,79.47,78.81,79.19,207000.0
2011-09-01 15:30:00,79.12,79.26,78.91,79.13,305600.0,79.12,79.26,78.91,79.13,305600.0
2011-09-02 09:30:00,77.11,78.49,76.3,77.44,316000.0,77.11,78.49,76.3,77.44,316000.0
2011-09-02 10:00:00,77.45,77.99,77.05,77.19,136500.0,77.45,77.99,77.05,77.19,136500.0
2011-09-02 10:30:00,77.18,77.26,76.54,76.96,94900.0,77.18,77.26,76.54,76.96,94900.0
2011-09-02 11:00:00,77.0,77.17,76.67,76.97,72300.0,77.0,77.17,76.67,76.97,72300.0
2011-09-02 11:30:00,76.93,77.26,76.84,77.13,94600.0,76.93,77.26,76.84,77.13,94600.0
2011-09-02 12:00:00,77.12,77.64,76.83,76.87,87700.0,77.12,77.64,76.83,76.87,87700.0
2011-09-02 12:30:00,76.84,76.87,76.59,76.67,81300.0,76.84,76.87,76.59,76.67,81300.0
2011-09-02 13:00:00,76.63,76.7,76.13,76.23,95600.0,76.63,76.7,76.13,76.23,95600.0
2011-09-02 13:30:00,76.25,76.45,76.15,76.25,54900.0,76.25,76.45,76.15,76.25,54900.0
2011-09-02 14:00:00,76.25,76.32,75.95,76.1,99500.0,76.25,76.32,75.95,76.1,99500.0
2011-09-02 14:30:00,76.04,76.08,75.61,75.77,112400.0,76.04,76.08,75.61,75.77,112400.0
2011-09-02 15:00:00,75.79,75.91,75.55,75.85,147200.0,75.79,75.91,75.55,75.85,147200.0
2011-09-02 15:30:00,75.87,76.57,75.87,76.25,260100.0,75.87,76.57,75.87,76.25,260100.0
2011-09-06 09:30:00,73.57,74.69,73.12,74.34,270000.0,73.57,74.69,73.12,74.34,270000.0
2011-09-06 10:00:00,74.46,74.88,72.72,72.86,151600.0,74.46,74.88,72.72,72.86,151600.0
2011-09-06 10:30:00,72.78,73.09,72.31,73.01,190100.0,72.78,73.09,72.31,73.01,190100.0
2011-09-06 11:00:00,73.01,74.0,72.93,73.82,192900.0,73.01,74.0,72.93,73.82,192900.0
2011-09-06 11:30:00,73.83,74.43,73.58,73.89,94000.0,73.83,74.43,73.58,73.89,94000.0
2011-09-06 12:00:00,73.88,74.35,73.8,74.14,79700.0,73.88,74.35,73.8,74.14,79700.0
2011-09-06 12:30:00,74.09,74.18,73.87,74.08,57400.0,74.09,74.18,73.87,74.08,57400.0
2011-09-06 13:00:00,74.12,74.86,74.03,74.66,78400.0,74.12,74.86,74.03,74.66,78400.0
2011-09-06 13:30:00,74.66,75.52,74.39,75.23,86900.0,74.66,75.52,74.39,75.23,86900.0
2011-09-06 14:00:00,75.25,76.39,75.12,76.16,159100.0,75.25,76.39,75.12,76.16,159100.0
2011-09-06 14:30:00,76.19,76.19,75.2,75.36,138400.0,76.19,76.19,75.2,75.36,138400.0
2011-09-06 15:00:00,75.38,75.42,74.91,75.04,155800.0,75.38,75.42,74.91,75.04,155800.0
2011-09-06 15:30:00,75.05,76.19,74.93,76.02,206300.0,75.05,76.19,74.93,76.02,206300.0
2011-09-07 09:30:00,77.54,78.39,77.42,78.25,325300.0,77.54,78.39,77.42,78.25,325300.0
2011-09-07 10:00:00,78.28,78.28,77.6,78.1,167800.0,78.28,78.28,77.6,78.1,167800.0
2011-09-07 10:30:00,78.1,78.7,78.03,78.44,140800.0,78.1,78.7,78.03,78.44,140800.0
2011-09-07 11:00:00,78.37,78.9,78.2,78.64,83600.0,78.37,78.9,78.2,78.64,83600.0
2011-09-07 11:30:00,78.68,79.02,78.37,78.94,73300.0,78.68,79.02,78.37,78.94,73300.0
2011-09-07 12:00:00,78.92,79.15,78.67,78.98,70600.0,78.92,79.15,78.67,78.98,70600.0
2011-09-07 12:30:00,78.96,79.38,78.9,79.25,81000.0,78.96,79.38,78.9,79.25,81000.0
2011-09-07 13:00:00,79.19,79.69,79.13,79.67,75800.0,79.19,79.69,79.13,79.67,75800.0
2011-09-07 13:30:00,79.66,79.73,79.22,79.49,105200.0,79.66,79.73,79.22,79.49,105200.0
2011-09-07 14:00:00,79.49,79.91,79.46,79.91,110000.0,79.49,79.91,79.46,79.91,110000.0
2011-09-07 14:30:00,79.92,80.1,79.82,79.99,98800.0,79.92,80.1,79.82,79.99,98800.0
2011-09-07 15:00:00,79.99,79.99,79.52,79.69,103500.0,79.99,79.99,79.52,79.69,103500.0
2011-09-07 15:30:00,79.68,79.94,79.43,79.92,207200.0,79.68,79.94,79.43,79.92,207200.0
2011-09-08 09:30:00,79.77,80.4,78.8,78.93,236800.0,79.77,80.4,78.8,78.93,236800.0
2011-09-08 10:00:00,78.88,80.16,78.49,79.96,319100.0,78.88,80.16,78.49,79.96,319100.0
2011-09-08 10:30:00,79.9,80.51,79.9,80.41,139800.0,79.9,80.51,79.9,80.41,139800.0
2011-09-08 11:00:00,80.47,80.6,80.08,80.14,119900.0,80.47,80.6,80.08,80.14,119900.0
2011-09-08 11:30:00,80.11,80.39,79.35,79.49,89400.0,80.11,80.39,79.35,79.49,89400.0
2011-09-08 12:00:00,79.48,79.92,79.33,79.56,114500.0,79.48,79.92,79.33,79.56,114500.0
2011-09-08 12:30:00,79.59,79.69,79.15,79.58,74700.0,79.59,79.69,79.15,79.58,74700.0
2011-09-08 13:00:00,79.62,79.65,79.3,79.32,139400.0,79.62,79.65,79.3,79.32,139400.0
2011-09-08 13:30:00,79.39,79.6,78.25,78.56,136100.0,79.39,79.6,78.25,78.56,136100.0
2011-09-08 14:00:00,78.59,78.78,78.06,78.3,174600.0,78.59,78.78,78.06,78.3,174600.0
2011-09-08 14:30:00,78.27,78.6,78.0,78.2,104600.0,78.27,78.6,78.0,78.2,104600.0
2011-09-08 15:00:00,78.2,78.2,77.66,78.12,113500.0,78.2,78.2,77.66,78.12,113500.0
2011-09-08 15:30:00,78.12,78.46,77.98,78.45,339600.0,78.12,78.46,77.98,78.45,339600.0
2011-09-09 09:30:00,77.46,77.72,76.09,76.75,298300.0,77.46,77.72,76.09,76.75,298300.0
2011-09-09 10:00:00,76.8,77.7,76.64,77.69,96700.0,76.8,77.7,76.64,77.69,96700.0
2011-09-09 10:30:00,77.72,77.85,76.92,77.08,186600.0,77.72,77.85,76.92,77.08,186600.0
2011-09-09 11:00:00,77.11,77.23,75.35,75.57,216100.0,77.11,77.23,75.35,75.57,216100.0
2011-09-09 11:30:00,75.55,75.59,74.31,74.67,302300.0,75.55,75.59,74.31,74.67,302300.0
2011-09-09 12:00:00,74.67,74.7,74.13,74.27,261800.0,74.67,74.7,74.13,74.27,261800.0
2011-09-09 12:30:00,74.36,74.56,73.8,74.5,218000.0,74.36,74.56,73.8,74.5,218000.0
2011-09-09 13:00:00,74.5,74.87,73.99,74.33,232100.0,74.5,74.87,73.99,74.33,232100.0
2011-09-09 13:30:00,74.33,74.33,73.81,73.97,156800.0,74.33,74.33,73.81,73.97,156800.0
2011-09-09 14:00:00,73.96,74.12,73.5,73.57,150500.0,73.96,74.12,73.5,73.57,150500.0
2011-09-09 14:30:00,73.57,73.85,73.3,73.39,193200.0,73.57,73.85,73.3,73.39,193200.0
2011-09-09 15:00:00,73.4,73.85,73.31,73.72,273200.0,73.4,73.85,73.31,73.72,273200.0
2011-09-09 15:30:00,73.77,74.98,73.77,74.6,474000.0,73.77,74.98,73.77,74.6,474000.0
2011-09-12 09:30:00,73.03,74.99,73.0,74.53,327400.0,73.03,74.99,73.0,74.53,327400.0
2011-09-12 10:00:00,74.62,74.9,73.62,73.69,135500.0,74.62,74.9,73.62,73.69,135500.0
2011-09-12 10:30:00,73.76,73.91,72.88,72.88,164600.0,73.76,73.91,72.88,72.88,164600.0
2011-09-12 11:00:00,72.87,73.77,72.81,73.73,214900.0,72.87,73.77,72.81,73.73,214900.0
2011-09-12 11:30:00,73.74,74.62,73.71,74.06,114000.0,73.74,74.62,73.71,74.06,114000.0
2011-09-12 12:00:00,74.09,74.75,74.07,74.75,88700.0,74.09,74.75,74.07,74.75,88700.0
2011-09-12 12:30:00,74.78,74.78,74.26,74.6,93100.0,74.78,74.78,74.26,74.6,93100.0
2011-09-12 13:00:00,74.62,75.1,74.5,74.77,112000.0,74.62,75.1,74.5,74.77,112000.0
2011-09-12 13:30:00,74.8,75.58,74.24,75.48,233800.0,74.8,75.58,74.24,75.48,233800.0
2011-09-12 14:00:00,75.41,75.42,74.52,74.99,191500.0,75.41,75.42,74.52,74.99,191500.0
2011-09-12 14:30:00,74.99,76.68,74.9,75.5,256100.0,74.99,76.68,74.9,75.5,256100.0
2011-09-12 15:00:00,75.5,75.87,75.02,75.7,252000.0,75.5,75.87,75.02,75.7,252000.0
2011-09-12 15:30:00,75.74,77.6,75.74,77.51,603100.0,75.74,77.6,75.74,77.51,603100.0
2011-09-13 09:30:00,78.11,79.31,77.61,78.79,464400.0,78.11,79.31,77.61,78.79,464400.0
2011-09-13 10:00:00,78.86,78.96,78.07,78.7,292000.0,78.86,78.96,78.07,78.7,292000.0
2011-09-13 10:30:00,78.71,79.0,77.86,78.23,282100.0,78.71,79.0,77.86,78.23,282100.0
2011-09-13 11:00:00,78.2,78.44,77.75,78.03,155100.0,78.2,78.44,77.75,78.03,155100.0
2011-09-13 11:30:00,78.03,78.51,77.83,78.38,198900.0,78.03,78.51,77.83,78.38,198900.0
2011-09-13 12:00:00,78.3,79.2,77.93,78.86,148700.0,78.3,79.2,77.93,78.86,148700.0
2011-09-13 12:30:00,78.88,79.38,78.58,79.24,135100.0,78.88,79.38,78.58,79.24,135100.0
2011-09-13 13:00:00,79.2,80.0,79.2,79.7,207900.0,79.2,80.0,79.2,79.7,207900.0
2011-09-13 13:30:00,79.7,80.28,79.43,80.27,296100.0,79.7,80.28,79.43,80.27,296100.0
2011-09-13 14:00:00,80.28,80.46,79.75,80.41,238600.0,80.28,80.46,79.75,80.41,238600.0
2011-09-13 14:30:00,80.41,80.46,80.0,80.15,298100.0,80.41,80.46,80.0,80.15,298100.0
2011-09-13 15:00:00,80.17,80.44,79.49,80.0,333300.0,80.17,80.44,79.49,80.0,333300.0
2011-09-13 15:30:00,80.0,80.48,79.93,80.32,463500.0,80.0,80.48,79.93,80.32,463500.0
2011-09-14 09:30:00,80.63,82.69,80.63,81.4,557400.0,80.63,82.69,80.63,81.4,557400.0
2011-09-14 10:00:00,81.39,81.67,80.23,80.58,318900.0,81.39,81.67,80.23,80.58,318900.0
2011-09-14 10:30:00,80.65,81.1,80.43,80.79,141400.0,80.65,81.1,80.43,80.79,141400.0
2011-09-14 11:00:00,80.73,81.47,80.57,81.39,122800.0,80.73,81.47,80.57,81.39,122800.0
2011-09-14 11:30:00,81.42,81.99,81.32,81.99,189100.0,81.42,81.99,81.32,81.99,189100.0
2011-09-14 12:00:00,81.96,82.25,81.87,82.22,189200.0,81.96,82.25,81.87,82.22,189200.0
2011-09-14 12:30:00,82.2,82.68,82.2,82.56,180200.0,82.2,82.68,82.2,82.56,180200.0
2011-09-14 13:00:00,82.55,83.07,82.42,82.65,211400.0,82.55,83.07,82.42,82.65,211400.0
2011-09-14 13:30:00,82.62,83.39,82.57,82.76,210100.0,82.62,83.39,82.57,82.76,210100.0
2011-09-14 14:00:00,82.83,83.7,82.78,83.68,297700.0,82.83,83.7,82.78,83.68,297700.0
2011-09-14 14:30:00,83.67,84.36,83.47,84.22,334100.0,83.67,84.36,83.47,84.22,334100.0
2011-09-14 15:00:00,84.19,84.49,84.04,84.36,229800.0,84.19,84.49,84.04,84.36,229800.0
2011-09-14 15:30:00,84.37,84.5,83.07,83.23,616900.0,84.37,84.5,83.07,83.23,616900.0
2011-09-15 09:30:00,84.1,84.87,83.1,84.48,425500.0,84.1,84.87,83.1,84.48,425500.0
2011-09-15 10:00:00,84.41,85.1,83.77,84.15,304000.0,84.41,85.1,83.77,84.15,304000.0
2011-09-15 10:30:00,84.15,84.43,83.51,83.93,157400.0,84.15,84.43,83.51,83.93,157400.0
2011-09-15 11:00:00,83.85,84.11,83.4,83.88,191600.0,83.85,84.11,83.4,83.88,191600.0
2011-09-15 11:30:00,83.89,84.43,83.74,84.4,163200.0,83.89,84.43,83.74,84.4,163200.0
2011-09-15 12:00:00,84.25,84.5,83.75,83.78,109600.0,84.25,84.5,83.75,83.78,109600.0
2011-09-15 12:30:00,83.76,84.12,83.76,83.94,68500.0,83.76,84.12,83.76,83.94,68500.0
2011-09-15 13:00:00,83.96,84.17,83.64,83.64,85800.0,83.96,84.17,83.64,83.64,85800.0
2011-09-15 13:30:00,83.64,83.96,83.54,83.93,124600.0,83.64,83.96,83.54,83.93,124600.0
2011-09-15 14:00:00,83.89,84.26,83.88,83.98,87500.0,83.89,84.26,83.88,83.98,87500.0
2011-09-15 14:30:00,84.06,84.62,84.03,84.59,71600.0,84.06,84.62,84.03,84.59,71600.0
2011-09-15 15:00:00,84.62,84.75,83.91,84.04,112400.0,84.62,84.75,83.91,84.04,112400.0
2011-09-15 15:30:00,84.08,84.74,84.02,84.54,231500.0,84.08,84.74,84.02,84.54,231500.0
2011-09-16 09:30:00,84.52,86.16,84.0,84.15,532900.0,84.52,86.16,84.0,84.15,532900.0
2011-09-16 10:00:00,84.25,84.68,83.7,83.92,209000.0,84.25,84.68,83.7,83.92,209000.0
2011-09-16 10:30:00,83.92,84.14,83.16,83.37,103100.0,83.92,84.14,83.16,83.37,103100.0
2011-09-16 11:00:00,83.47,83.51,83.0,83.11,87300.0,83.47,83.51,83.0,83.11,87300.0
2011-09-16 11:30:00,83.07,83.8,82.71,83.2,116800.0,83.07,83.8,82.71,83.2,116800.0
2011-09-16 12:00:00,83.23,83.47,82.76,82.85,97200.0,83.23,83.47,82.76,82.85,97200.0
2011-09-16 12:30:00,82.84,83.42,82.84,82.89,105400.0,82.84,83.42,82.84,82.89,105400.0
2011-09-16 13:00:00,82.88,83.0,82.66,82.9,61900.0,82.88,83.0,82.66,82.9,61900.0
2011-09-16 13:30:00,82.89,82.89,82.35,82.41,100300.0,82.89,82.89,82.35,82.41,100300.0
2011-09-16 14:00:00,82.42,83.02,82.39,82.73,81000.0,82.42,83.02,82.39,82.73,81000.0
2011-09-16 14:30:00,82.73,83.31,82.72,83.24,136400.0,82.73,83.31,82.72,83.24,136400.0
2011-09-16 15:00:00,83.24,83.25,82.88,83.01,97000.0,83.24,83.25,82.88,83.01,97000.0
2011-09-16 15:30:00,83.0,83.84,83.0,83.84,238200.0,83.0,83.84,83.0,83.84,238200.0
2011-09-19 09:30:00,82.24,82.64,80.75,80.96,300900.0,82.24,82.64,80.75,80.96,300900.0
2011-09-19 10:00:00,80.83,81.4,80.5,80.88,146000.0,80.83,81.4,80.5,80.88,146000.0
2011-09-19 10:30:00,80.88,81.36,80.8,81.1,99200.0,80.88,81.36,80.8,81.1,99200.0
2011-09-19 11:00:00,81.13,82.34,81.1,82.0,159800.0,81.13,82.34,81.1,82.0,159800.0
2011-09-19 11:30:00,81.97,82.75,81.68,82.2,70300.0,81.97,82.75,81.68,82.2,70300.0
2011-09-19 12:00:00,82.24,82.67,81.82,81.9,187500.0,82.24,82.67,81.82,81.9,187500.0
2011-09-19 12:30:00,81.88,82.06,81.64,81.94,59900.0,81.88,82.06,81.64,81.94,59900.0
2011-09-19 13:00:00,81.95,82.1,81.62,82.0,42800.0,81.95,82.1,81.62,82.0,42800.0
2011-09-19 13:30:00,81.99,82.23,81.82,82.18,61200.0,81.99,82.23,81.82,82.18,61200.0
2011-09-19 14:00:00,82.15,82.96,81.86,82.38,153600.0,82.15,82.96,81.86,82.38,153600.0
2011-09-19 14:30:00,82.48,82.81,82.32,82.34,84000.0,82.48,82.81,82.32,82.34,84000.0
2011-09-19 15:00:00,82.38,83.35,82.05,83.28,129400.0,82.38,83.35,82.05,83.28,129400.0
2011-09-19 15:30:00,83.29,83.61,82.82,82.87,166000.0,83.29,83.61,82.82,82.87,166000.0
2011-09-20 09:30:00,83.17,83.92,80.81,80.83,351100.0,83.17,83.92,80.81,80.83,351100.0
2011-09-20 10:00:00,80.9,81.51,80.7,81.29,309900.0,80.9,81.51,80.7,81.29,309900.0
2011-09-20 10:30:00,81.34,81.34,79.94,80.42,253200.0,81.34,81.34,79.94,80.42,253200.0
2011-09-20 11:00:00,80.45,80.96,80.38,80.77,152200.0,80.45,80.96,80.38,80.77,152200.0
2011-09-20 11:30:00,80.8,80.89,79.9,80.64,156300.0,80.8,80.89,79.9,80.64,156300.0
2011-09-20 12:00:00,80.61,80.61,79.99,80.06,66100.0,80.61,80.61,79.99,80.06,66100.0
2011-09-20 12:30:00,80.05,80.37,79.39,79.9,156900.0,80.05,80.37,79.39,79.9,156900.0
2011-09-20 13:00:00,79.88,80.27,79.56,79.64,171100.0,79.88,80.27,79.56,79.64,171100.0
2011-09-20 13:30:00,79.61,79.85,79.22,79.41,183000.0,79.61,79.85,79.22,79.41,183000.0
2011-09-20 14:00:00,79.42,79.56,79.07,79.43,119200.0,79.42,79.56,79.07,79.43,119200.0
2011-09-20 14:30:00,79.36,79.5,78.38,78.87,174400.0,79.36,79.5,78.38,78.87,174400.0
2011-09-20 15:00:00,78.86,78.95,78.12,78.24,186500.0,78.86,78.95,78.12,78.24,186500.0
2011-09-20 15:30:00,78.2,78.68,78.09,78.11,339000.0,78.2,78.68,78.09,78.11,339000.0
2011-09-21 09:30:00,78.31,80.49,78.2,79.68,427900.0,78.31,80.49,78.2,79.68,427900.0
2011-09-21 10:00:00,79.71,79.92,78.35,78.72,229100.0,79.71,79.92,78.35,78.72,229100.0
2011-09-21 10:30:00,78.79,79.49,78.12,78.36,148600.0,78.79,79.49,78.12,78.36,148600.0
2011-09-21 11:00:00,78.31,79.66,78.22,79.58,159900.0,78.31,79.66,78.22,79.58,159900.0
2011-09-21 11:30:00,79.51,80.19,79.43,79.94,155000.0,79.51,80.19,79.43,79.94,155000.0
2011-09-21 12:00:00,79.93,80.33,79.61,79.8,130600.0,79.93,80.33,79.61,79.8,130600.0
2011-09-21 12:30:00,79.79,80.43,79.39,79.74,155200.0,79.79,80.43,79.39,79.74,155200.0
2011-09-21 13:00:00,79.7,80.34,79.61,80.06,89500.0,79.7,80.34,79.61,80.06,89500.0
2011-09-21 13:30:00,80.1,80.18,79.58,79.64,64000.0,80.1,80.18,79.58,79.64,64000.0
2011-09-21 14:00:00,79.53,80.37,79.26,79.7,116000.0,79.53,80.37,79.26,79.7,116000.0
2011-09-21 14:30:00,79.64,79.87,78.54,78.66,177000.0,79.64,79.87,78.54,78.66,177000.0
2011-09-21 15:00:00,78.65,79.37,78.55,78.61,161600.0,78.65,79.37,78.55,78.61,161600.0
2011-09-21 15:30:00,78.61,78.73,76.65,76.69,286500.0,78.61,78.73,76.65,76.69,286500.0
2011-09-22 09:30:00,74.13,74.13,70.83,73.02,720300.0,74.13,74.13,70.83,73.02,720300.0
2011-09-22 10:00:00,72.98,75.32,72.88,74.01,369600.0,72.98,75.32,72.88,74.01,369600.0
2011-09-22 10:30:00,74.0,75.2,73.85,74.58,197100.0,74.0,75.2,73.85,74.58,197100.0
2011-09-22 11:00:00,74.59,74.84,73.74,73.8,182700.0,74.59,74.84,73.74,73.8,182700.0
2011-09-22 11:30:00,73.85,74.72,73.55,73.67,124900.0,73.85,74.72,73.55,73.67,124900.0
2011-09-22 12:00:00,73.55,73.74,72.76,73.37,136200.0,73.55,73.74,72.76,73.37,136200.0
2011-09-22 12:30:00,73.35,74.95,73.34,74.81,139500.0,73.35,74.95,73.34,74.81,139500.0
2011-09-22 13:00:00,74.78,74.84,73.68,74.08,142500.0,74.78,74.84,73.68,74.08,142500.0
2011-09-22 13:30:00,74.04,74.22,72.78,72.78,270200.0,74.04,74.22,72.78,72.78,270200.0
2011-09-22 14:00:00,72.86,74.62,72.66,74.18,264400.0,72.86,74.62,72.66,74.18,264400.0
2011-09-22 14:30:00,74.19,74.27,73.31,73.35,152100.0,74.19,74.27,73.31,73.35,152100.0
2011-09-22 15:00:00,73.3,73.58,72.22,72.85,228800.0,73.3,73.58,72.22,72.85,228800.0
2011-09-22 15:30:00,72.86,74.56,72.76,74.16,490200.0,72.86,74.56,72.76,74.16,490200.0
2011-09-23 09:30:00,73.13,74.87,72.95,74.01,320100.0,73.13,74.87,72.95,74.01,320100.0
2011-09-23 10:00:00,73.96,74.1,72.76,73.31,197000.0,73.96,74.1,72.76,73.31,197000.0
2011-09-23 10:30:00,73.41,73.86,73.0,73.4,159200.0,73.41,73.86,73.0,73.4,159200.0
2011-09-23 11:00:00,73.39,74.22,73.19,73.97,131900.0,73.39,74.22,73.19,73.97,131900.0
2011-09-23 11:30:00,74.0,74.0,73.32,73.62,82000.0,74.0,74.0,73.32,73.62,82000.0
2011-09-23 12:00:00,73.69,74.26,73.53,73.7,93700.0,73.69,74.26,73.53,73.7,93700.0
2011-09-23 12:30:00,73.73,73.97,73.08,73.5,124600.0,73.73,73.97,73.08,73.5,124600.0
2011-09-23 13:00:00,73.53,73.75,73.21,73.65,91400.0,73.53,73.75,73.21,73.65,91400.0
2011-09-23 13:30:00,73.59,74.67,73.53,74.59,113500.0,73.59,74.67,73.53,74.59,113500.0
2011-09-23 14:00:00,74.57,74.8,73.97,74.05,153800.0,74.57,74.8,73.97,74.05,153800.0
2011-09-23 14:30:00,74.07,74.59,73.88,73.89,122600.0,74.07,74.59,73.88,73.89,122600.0
2011-09-23 15:00:00,73.89,74.42,73.86,74.42,159400.0,73.89,74.42,73.86,74.42,159400.0
2011-09-23 15:30:00,74.42,74.43,73.95,74.34,302700.0,74.42,74.43,73.95,74.34,302700.0
2011-09-26 09:30:00,74.6,74.87,73.28,73.76,270600.0,74.6,74.87,73.28,73.76,270600.0
2011-09-26 10:00:00,73.84,74.1,72.5,73.24,188500.0,73.84,74.1,72.5,73.24,188500.0
2011-09-26 10:30:00,73.26,73.89,72.81,73.87,168900.0,73.26,73.89,72.81,73.87,168900.0
2011-09-26 11:00:00,73.89,74.19,73.69,74.17,103500.0,73.89,74.19,73.69,74.17,103500.0
2011-09-26 11:30:00,74.1,74.8,73.9,74.69,189300.0,74.1,74.8,73.9,74.69,189300.0
2011-09-26 12:00:00,74.67,74.71,73.85,74.0,128900.0,74.67,74.71,73.85,74.0,128900.0
2011-09-26 12:30:00,74.0,74.44,73.86,74.38,161400.0,74.0,74.44,73.86,74.38,161400.0
2011-09-26 13:00:00,74.36,74.39,73.94,74.15,122800.0,74.36,74.39,73.94,74.15,122800.0
2011-09-26 13:30:00,74.1,74.45,73.95,74.35,112800.0,74.1,74.45,73.95,74.35,112800.0
2011-09-26 14:00:00,74.32,76.01,74.29,75.51,327900.0,74.32,76.01,74.29,75.51,327900.0
2011-09-26 14:30:00,75.47,76.23,75.21,75.78,206100.0,75.47,76.23,75.21,75.78,206100.0
2011-09-26 15:00:00,75.79,76.39,75.72,76.31,155000.0,75.79,76.39,75.72,76.31,155000.0
2011-09-26 15:30:00,76.31,77.5,75.92,77.35,420400.0,76.31,77.5,75.92,77.35,420400.0
2011-09-27 09:30:00,78.85,79.75,77.93,79.5,306000.0,78.85,79.75,77.93,79.5,306000.0
2011-09-27 10:00:00,79.45,79.84,78.98,79.14,200800.0,79.45,79.84,78.98,79.14,200800.0
2011-09-27 10:30:00,79.13,79.35,78.58,79.24,151000.0,79.13,79.35,78.58,79.24,151000.0
2011-09-27 11:00:00,79.24,79.35,78.56,78.86,133700.0,79.24,79.35,78.56,78.86,133700.0
2011-09-27 11:30:00,78.83,78.89,77.12,77.3,187300.0,78.83,78.89,77.12,77.3,187300.0
2011-09-27 12:00:00,77.35,78.61,77.29,78.53,134100.0,77.35,78.61,77.29,78.53,134100.0
2011-09-27 12:30:00,78.53,78.57,78.35,78.51,159300.0,78.53,78.57,78.35,78.51,159300.0
2011-09-27 13:00:00,78.51,79.2,78.5,79.05,110500.0,78.51,79.2,78.5,79.05,110500.0
2011-09-27 13:30:00,79.05,79.77,78.76,79.66,128800.0,79.05,79.77,78.76,79.66,128800.0
2011-09-27 14:00:00,79.62,80.49,79.61,80.24,297000.0,79.62,80.49,79.61,80.24,297000.0
2011-09-27 14:30:00,80.22,80.6,79.7,79.8,190700.0,80.22,80.6,79.7,79.8,190700.0
2011-09-27 15:00:00,79.76,79.81,77.94,78.19,222500.0,79.76,79.81,77.94,78.19,222500.0
2011-09-27 15:30:00,78.16,78.5,77.29,77.88,330800.0,78.16,78.5,77.29,77.88,330800.0
2011-09-28 09:30:00,78.02,78.69,77.22,77.93,190400.0,78.02,78.69,77.22,77.93,190400.0
2011-09-28 10:00:00,77.87,77.96,76.69,77.13,124600.0,77.87,77.96,76.69,77.13,124600.0
2011-09-28 10:30:00,77.2,77.44,76.76,77.15,91700.0,77.2,77.44,76.76,77.15,91700.0
2011-09-28 11:00:00,77.22,77.24,76.27,76.51,106300.0,77.22,77.24,76.27,76.51,106300.0
2011-09-28 11:30:00,76.67,77.56,76.4,77.42,63500.0,76.67,77.56,76.4,77.42,63500.0
2011-09-28 12:00:00,77.39,77.42,76.69,77.15,92100.0,77.39,77.42,76.69,77.15,92100.0
2011-09-28 12:30:00,77.14,77.29,76.75,77.18,42700.0,77.14,77.29,76.75,77.18,42700.0
2011-09-28 13:00:00,77.15,77.18,76.35,76.48,66700.0,77.15,77.18,76.35,76.48,66700.0
2011-09-28 13:30:00,76.48,76.5,75.8,75.82,65800.0,76.48,76.5,75.8,75.82,65800.0
2011-09-28 14:00:00,75.81,76.61,75.64,76.43,134400.0,75.81,76.61,75.64,76.43,134400.0
2011-09-28 14:30:00,76.41,76.99,76.34,76.71,106600.0,76.41,76.99,76.34,76.71,106600.0
2011-09-28 15:00:00,76.69,77.47,76.56,76.59,118300.0,76.69,77.47,76.56,76.59,118300.0
2011-09-28 15:30:00,76.6,76.64,75.63,75.85,215200.0,76.6,76.64,75.63,75.85,215200.0
2011-09-29 09:30:00,77.34,77.75,75.14,75.5,222700.0,77.34,77.75,75.14,75.5,222700.0
2011-09-29 10:00:00,75.52,75.77,74.26,74.27,131900.0,75.52,75.77,74.26,74.27,131900.0
2011-09-29 10:30:00,74.25,74.35,73.28,74.05,187400.0,74.25,74.35,73.28,74.05,187400.0
2011-09-29 11:00:00,74.05,74.96,73.74,74.92,106000.0,74.05,74.96,73.74,74.92,106000.0
2011-09-29 11:30:00,74.95,75.86,74.88,75.77,116500.0,74.95,75.86,74.88,75.77,116500.0
2011-09-29 12:00:00,75.7,76.01,75.23,75.63,99500.0,75.7,76.01,75.23,75.63,99500.0
2011-09-29 12:30:00,75.51,75.51,74.61,74.83,71800.0,75.51,75.51,74.61,74.83,71800.0
2011-09-29 13:00:00,74.81,75.11,74.33,74.34,93200.0,74.81,75.11,74.33,74.34,93200.0
2011-09-29 13:30:00,74.34,74.42,73.4,73.78,123100.0,74.34,74.42,73.4,73.78,123100.0
2011-09-29 14:00:00,73.81,73.88,72.73,73.38,103600.0,73.81,73.88,72.73,73.38,103600.0
2011-09-29 14:30:00,73.37,73.37,72.4,73.24,164200.0,73.37,73.37,72.4,73.24,164200.0
2011-09-29 15:00:00,73.26,73.76,72.97,73.58,164600.0,73.26,73.76,72.97,73.58,164600.0
2011-09-29 15:30:00,73.65,74.78,73.53,74.68,284300.0,73.65,74.78,73.53,74.68,284300.0
2011-09-30 09:30:00,73.38,73.38,71.45,71.91,367500.0,73.38,73.38,71.45,71.91,367500.0
2011-09-30 10:00:00,71.91,73.85,71.84,73.21,140800.0,71.91,73.85,71.84,73.21,140800.0
2011-09-30 10:30:00,73.23,73.43,72.77,72.82,67500.0,73.23,73.43,72.77,72.82,67500.0
2011-09-30 11:00:00,72.83,74.12,72.78,73.56,108800.0,72.83,74.12,72.78,73.56,108800.0
2011-09-30 11:30:00,73.64,73.91,73.36,73.55,58300.0,73.64,73.91,73.36,73.55,58300.0
2011-09-30 12:00:00,73.51,73.75,73.15,73.24,74400.0,73.51,73.75,73.15,73.24,74400.0
2011-09-30 12:30:00,73.23,73.29,72.68,72.74,96400.0,73.23,73.29,72.68,72.74,96400.0
2011-09-30 13:00:00,72.74,72.84,72.51,72.56,47000.0,72.74,72.84,72.51,72.56,47000.0
2011-09-30 13:30:00,72.6,72.84,72.46,72.67,58900.0,72.6,72.84,72.46,72.67,58900.0
2011-09-30 14:00:00,72.6,72.6,71.79,72.03,66900.0,72.6,72.6,71.79,72.03,66900.0
2011-09-30 14:30:00,71.97,72.12,71.52,71.9,94000.0,71.97,72.12,71.52,71.9,94000.0
2011-09-30 15:00:00,71.81,72.31,71.67,71.84,97300.0,71.81,72.31,71.67,71.84,97300.0
2011-09-30 15:30:00,71.8,71.95,71.05,71.05,404000.0,71.8,71.95,71.05,71.05,404000.0
2011-10-03 09:30:00,70.61,71.44,70.19,70.52,255800.0,70.61,71.44,70.19,70.52,255800.0
2011-10-03 10:00:00,70.6,71.85,70.6,71.2,197200.0,70.6,71.85,70.6,71.2,197200.0
2011-10-03 10:30:00,71.2,71.2,70.47,70.84,117200.0,71.2,71.2,70.47,70.84,117200.0
2011-10-03 11:00:00,70.83,71.8,70.5,71.57,112100.0,70.83,71.8,70.5,71.57,112100.0
2011-10-03 11:30:00,71.57,72.33,71.4,72.23,176100.0,71.57,72.33,71.4,72.23,176100.0
2011-10-03 12:00:00,72.25,72.35,71.4,71.72,141400.0,72.25,72.35,71.4,71.72,141400.0
2011-10-03 12:30:00,71.75,71.76,70.81,70.89,112600.0,71.75,71.76,70.81,70.89,112600.0
2011-10-03 13:00:00,70.85,70.86,70.31,70.86,120300.0,70.85,70.86,70.31,70.86,120300.0
2011-10-03 13:30:00,70.84,71.18,70.03,70.45,231400.0,70.84,71.18,70.03,70.45,231400.0
2011-10-03 14:00:00,70.47,70.81,70.34,70.58,222900.0,70.47,70.81,70.34,70.58,222900.0
2011-10-03 14:30:00,70.59,70.64,69.6,70.1,213900.0,70.59,70.64,69.6,70.1,213900.0
2011-10-03 15:00:00,70.17,70.9,70.02,70.54,234800.0,70.17,70.9,70.02,70.54,234800.0
2011-10-03 15:30:00,70.51,71.75,70.36,70.36,426000.0,70.51,71.75,70.36,70.36,426000.0
2011-10-04 09:30:00,70.36,75.3,70.21,73.97,772300.0,70.36,75.3,70.21,73.97,772300.0
2011-10-04 10:00:00,73.93,75.06,73.1,74.22,364200.0,73.93,75.06,73.1,74.22,364200.0
2011-10-04 10:30:00,74.2,75.91,74.0,75.59,304000.0,74.2,75.91,74.0,75.59,304000.0
2011-10-04 11:00:00,75.6,76.9,75.36,76.9,348200.0,75.6,76.9,75.36,76.9,348200.0
2011-10-04 11:30:00,76.84,76.92,75.51,76.36,248600.0,76.84,76.92,75.51,76.36,248600.0
2011-10-04 12:00:00,76.46,77.5,76.43,76.68,226200.0,76.46,77.5,76.43,76.68,226200.0
2011-10-04 12:30:00,76.63,77.05,76.01,76.02,150300.0,76.63,77.05,76.01,76.02,150300.0
2011-10-04 13:00:00,76.01,76.35,75.39,75.81,175900.0,76.01,76.35,75.39,75.81,175900.0
2011-10-04 13:30:00,75.7,75.86,74.51,74.51,185000.0,75.7,75.86,74.51,74.51,185000.0
2011-10-04 14:00:00,74.6,75.16,74.1,74.99,243300.0,74.6,75.16,74.1,74.99,243300.0
2011-10-04 14:30:00,74.96,75.52,74.25,74.3,190400.0,74.96,75.52,74.25,74.3,190400.0
2011-10-04 15:00:00,74.26,75.4,73.86,75.25,228700.0,74.26,75.4,73.86,75.25,228700.0
2011-10-04 15:30:00,75.21,77.8,75.21,77.63,539400.0,75.21,77.8,75.21,77.63,539400.0
2011-10-05 09:30:00,75.93,78.75,75.11,78.51,489300.0,75.93,78.75,75.11,78.51,489300.0
2011-10-05 10:00:00,78.39,80.6,78.01,80.16,500000.0,78.39,80.6,78.01,80.16,500000.0
2011-10-05 10:30:00,80.16,81.89,80.0,81.35,408300.0,80.16,81.89,80.0,81.35,408300.0
2011-10-05 11:00:00,81.44,81.69,80.98,81.46,268100.0,81.44,81.69,80.98,81.46,268100.0
2011-10-05 11:30:00,81.42,82.16,81.39,81.77,231500.0,81.42,82.16,81.39,81.77,231500.0
2011-10-05 12:00:00,81.8,81.97,80.98,81.0,182000.0,81.8,81.97,80.98,81.0,182000.0
2011-10-05 12:30:00,81.0,81.44,80.98,81.29,125000.0,81.0,81.44,80.98,81.29,125000.0
2011-10-05 13:00:00,81.34,81.8,81.04,81.63,121800.0,81.34,81.8,81.04,81.63,121800.0
2011-10-05 13:30:00,81.61,82.37,81.61,82.06,122700.0,81.61,82.37,81.61,82.06,122700.0
2011-10-05 14:00:00,82.04,82.22,81.45,81.84,96300.0,82.04,82.22,81.45,81.84,96300.0
2011-10-05 14:30:00,81.83,82.43,81.34,82.24,149700.0,81.83,82.43,81.34,82.24,149700.0
2011-10-05 15:00:00,82.26,82.59,81.72,82.08,240000.0,82.26,82.59,81.72,82.08,240000.0
2011-10-05 15:30:00,82.1,83.17,82.1,82.57,498400.0,82.1,83.17,82.1,82.57,498400.0
2011-10-06 09:30:00,82.45,83.47,81.74,82.66,423400.0,82.45,83.47,81.74,82.66,423400.0
2011-10-06 10:00:00,82.7,84.5,82.05,84.0,307900.0,82.7,84.5,82.05,84.0,307900.0
2011-10-06 10:30:00,84.07,84.44,83.69,84.25,165500.0,84.07,84.44,83.69,84.25,165500.0
2011-10-06 11:00:00,84.26,84.8,83.67,84.01,128900.0,84.26,84.8,83.67,84.01,128900.0
2011-10-06 11:30:00,84.02,84.65,83.93,84.48,128400.0,84.02,84.65,83.93,84.48,128400.0
2011-10-06 12:00:00,84.55,84.85,84.22,84.85,88000.0,84.55,84.85,84.22,84.85,88000.0
2011-10-06 12:30:00,84.84,84.84,84.07,84.09,114200.0,84.84,84.84,84.07,84.09,114200.0
2011-10-06 13:00:00,84.05,85.24,83.64,84.52,285100.0,84.05,85.24,83.64,84.52,285100.0
2011-10-06 13:30:00,84.55,84.9,83.98,84.79,148900.0,84.55,84.9,83.98,84.79,148900.0
2011-10-06 14:00:00,84.73,85.45,84.5,85.14,149800.0,84.73,85.45,84.5,85.14,149800.0
2011-10-06 14:30:00,85.19,85.4,84.72,85.35,144200.0,85.19,85.4,84.72,85.35,144200.0
2011-10-06 15:00:00,85.35,85.61,84.76,84.97,267300.0,85.35,85.61,84.76,84.97,267300.0
2011-10-06 15:30:00,84.94,85.81,84.84,85.74,439100.0,84.94,85.81,84.84,85.74,439100.0
2011-10-07 09:30:00,85.76,86.22,84.31,86.1,277100.0,85.76,86.22,84.31,86.1,277100.0
2011-10-07 10:00:00,86.1,86.78,85.24,85.85,259900.0,86.1,86.78,85.24,85.85,259900.0
2011-10-07 10:30:00,85.79,86.19,84.31,84.46,237400.0,85.79,86.19,84.31,84.46,237400.0
2011-10-07 11:00:00,84.47,84.51,83.41,84.3,203700.0,84.47,84.51,83.41,84.3,203700.0
2011-10-07 11:30:00,84.41,84.81,84.19,84.81,134000.0,84.41,84.81,84.19,84.81,134000.0
2011-10-07 12:00:00,84.79,85.13,83.4,84.03,194000.0,84.79,85.13,83.4,84.03,194000.0
2011-10-07 12:30:00,84.07,84.18,83.65,83.9,137700.0,84.07,84.18,83.65,83.9,137700.0
2011-10-07 13:00:00,83.81,84.49,83.75,84.32,80200.0,83.81,84.49,83.75,84.32,80200.0
2011-10-07 13:30:00,84.31,84.82,84.03,84.73,65600.0,84.31,84.82,84.03,84.73,65600.0
2011-10-07 14:00:00,84.73,85.41,84.67,84.76,128800.0,84.73,85.41,84.67,84.76,128800.0
2011-10-07 14:30:00,84.8,85.43,84.7,85.17,108900.0,84.8,85.43,84.7,85.17,108900.0
2011-10-07 15:00:00,85.14,86.07,84.94,86.0,146400.0,85.14,86.07,84.94,86.0,146400.0
2011-10-07 15:30:00,85.98,86.17,84.76,84.93,453700.0,85.98,86.17,84.76,84.93,453700.0
2011-10-10 09:30:00,86.7,87.17,85.0,87.09,251000.0,86.7,87.17,85.0,87.09,251000.0
2011-10-10 10:00:00,87.0,88.23,86.81,87.81,217100.0,87.0,88.23,86.81,87.81,217100.0
2011-10-10 10:30:00,87.8,88.31,87.7,87.94,115700.0,87.8,88.31,87.7,87.94,115700.0
2011-10-10 11:00:00,87.95,88.31,87.79,88.1,114800.0,87.95,88.31,87.79,88.1,114800.0
2011-10-10 11:30:00,88.12,88.28,87.82,88.07,119500.0,88.12,88.28,87.82,88.07,119500.0
2011-10-10 12:00:00,88.11,88.44,88.0,88.16,66200.0,88.11,88.44,88.0,88.16,66200.0
2011-10-10 12:30:00,88.09,88.18,87.49,87.56,96200.0,88.09,88.18,87.49,87.56,96200.0
2011-10-10 13:00:00,87.55,87.65,87.27,87.41,43600.0,87.55,87.65,87.27,87.41,43600.0
2011-10-10 13:30:00,87.42,87.53,87.05,87.22,57400.0,87.42,87.53,87.05,87.22,57400.0
2011-10-10 14:00:00,87.23,87.36,86.8,87.16,80700.0,87.23,87.36,86.8,87.16,80700.0
2011-10-10 14:30:00,87.15,87.3,86.73,86.79,68700.0,87.15,87.3,86.73,86.79,68700.0
2011-10-10 15:00:00,86.78,86.9,85.9,86.15,131900.0,86.78,86.9,85.9,86.15,131900.0
2011-10-10 15:30:00,86.17,87.3,85.97,87.27,248600.0,86.17,87.3,85.97,87.27,248600.0
2011-10-11 09:30:00,86.92,86.92,85.56,85.95,201900.0,86.92,86.92,85.56,85.95,201900.0
2011-10-11 10:00:00,85.94,86.76,85.62,86.76,127700.0,85.94,86.76,85.62,86.76,127700.0
2011-10-11 10:30:00,86.72,87.64,86.67,87.1,90600.0,86.72,87.64,86.67,87.1,90600.0
2011-10-11 11:00:00,87.11,87.62,87.06,87.2,62900.0,87.11,87.62,87.06,87.2,62900.0
2011-10-11 11:30:00,87.23,87.51,87.08,87.34,87000.0,87.23,87.51,87.08,87.34,87000.0
2011-10-11 12:00:00,87.36,87.51,87.09,87.22,46800.0,87.36,87.51,87.09,87.22,46800.0
2011-10-11 12:30:00,87.19,87.3,86.48,86.91,38800.0,87.19,87.3,86.48,86.91,38800.0
2011-10-11 13:00:00,87.02,87.12,86.36,86.8,38400.0,87.02,87.12,86.36,86.8,38400.0
2011-10-11 13:30:00,86.8,87.16,86.69,87.11,54900.0,86.8,87.16,86.69,87.11,54900.0
2011-10-11 14:00:00,87.12,87.12,86.55,86.56,52600.0,87.12,87.12,86.55,86.56,52600.0
2011-10-11 14:30:00,86.63,87.0,86.5,86.85,53300.0,86.63,87.0,86.5,86.85,53300.0
2011-10-11 15:00:00,86.83,87.37,86.74,86.75,87100.0,86.83,87.37,86.74,86.75,87100.0
2011-10-11 15:30:00,86.74,87.29,86.71,87.06,140700.0,86.74,87.29,86.71,87.06,140700.0
2011-10-12 09:30:00,88.54,88.75,87.56,88.48,301300.0,88.54,88.75,87.56,88.48,301300.0
2011-10-12 10:00:00,88.54,88.62,88.0,88.1,137700.0,88.54,88.62,88.0,88.1,137700.0
2011-10-12 10:30:00,88.16,88.9,86.52,86.72,189000.0,88.16,88.9,86.52,86.72,189000.0
2011-10-12 11:00:00,86.71,87.7,86.52,87.52,165300.0,86.71,87.7,86.52,87.52,165300.0
2011-10-12 11:30:00,87.52,87.65,87.21,87.45,153100.0,87.52,87.65,87.21,87.45,153100.0
2011-10-12 12:00:00,87.45,87.66,87.01,87.17,125100.0,87.45,87.66,87.01,87.17,125100.0
2011-10-12 12:30:00,87.17,87.4,86.45,87.0,115700.0,87.17,87.4,86.45,87.0,115700.0
2011-10-12 13:00:00,87.06,88.04,87.06,87.75,131800.0,87.06,88.04,87.06,87.75,131800.0
2011-10-12 13:30:00,87.8,87.91,87.61,87.7,125200.0,87.8,87.91,87.61,87.7,125200.0
2011-10-12 14:00:00,87.73,88.52,87.55,88.25,106600.0,87.73,88.52,87.55,88.25,106600.0
2011-10-12 14:30:00,88.25,88.63,87.46,87.57,162500.0,88.25,88.63,87.46,87.57,162500.0
2011-10-12 15:00:00,87.63,87.89,87.46,87.75,142100.0,87.63,87.89,87.46,87.75,142100.0
2011-10-12 15:30:00,87.83,88.25,87.59,87.78,354500.0,87.83,88.25,87.59,87.78,354500.0
2011-10-13 09:30:00,87.0,88.1,86.85,87.01,250000.0,87.0,88.1,86.85,87.01,250000.0
2011-10-13 10:00:00,87.0,87.72,86.9,87.0,116800.0,87.0,87.72,86.9,87.0,116800.0
2011-10-13 10:30:00,86.96,87.63,86.9,86.95,129700.0,86.96,87.63,86.9,86.95,129700.0
2011-10-13 11:00:00,86.99,87.05,85.9,86.41,151200.0,86.99,87.05,85.9,86.41,151200.0
2011-10-13 11:30:00,86.46,87.47,86.43,87.16,54700.0,86.46,87.47,86.43,87.16,54700.0
2011-10-13 12:00:00,87.16,87.3,86.79,86.88,44600.0,87.16,87.3,86.79,86.88,44600.0
2011-10-13 12:30:00,86.85,86.98,86.61,86.87,30100.0,86.85,86.98,86.61,86.87,30100.0
2011-10-13 13:00:00,86.86,87.39,86.43,87.33,63400.0,86.86,87.39,86.43,87.33,63400.0
2011-10-13 13:30:00,87.35,87.39,86.9,86.95,70000.0,87.35,87.39,86.9,86.95,70000.0
2011-10-13 14:00:00,87.0,87.02,86.61,86.92,35900.0,87.0,87.02,86.61,86.92,35900.0
2011-10-13 14:30:00,86.94,87.37,86.8,87.2,109600.0,86.94,87.37,86.8,87.2,109600.0
2011-10-13 15:00:00,87.2,87.57,87.1,87.15,199700.0,87.2,87.57,87.1,87.15,199700.0
2011-10-13 15:30:00,87.11,87.57,86.88,87.4,203300.0,87.11,87.57,86.88,87.4,203300.0
2011-10-14 09:30:00,88.45,88.75,87.86,88.37,338000.0,88.45,88.75,87.86,88.37,338000.0
2011-10-14 10:00:00,88.37,89.48,88.36,88.88,156600.0,88.37,89.48,88.36,88.88,156600.0
2011-10-14 10:30:00,88.91,89.4,88.67,89.35,123700.0,88.91,89.4,88.67,89.35,123700.0
2011-10-14 11:00:00,89.4,89.8,88.63,88.8,135600.0,89.4,89.8,88.63,88.8,135600.0
2011-10-14 11:30:00,88.73,89.23,88.73,89.0,37000.0,88.73,89.23,88.73,89.0,37000.0
2011-10-14 12:00:00,88.95,88.95,88.69,88.83,104200.0,88.95,88.95,88.69,88.83,104200.0
2011-10-14 12:30:00,88.79,89.01,88.73,88.8,68700.0,88.79,89.01,88.73,88.8,68700.0
2011-10-14 13:00:00,88.8,89.24,88.76,89.13,47500.0,88.8,89.24,88.76,89.13,47500.0
2011-10-14 13:30:00,89.13,89.44,88.9,89.37,65600.0,89.13,89.44,88.9,89.37,65600.0
2011-10-14 14:00:00,89.35,89.44,89.2,89.36,50400.0,89.35,89.44,89.2,89.36,50400.0
2011-10-14 14:30:00,89.35,89.67,89.16,89.67,62500.0,89.35,89.67,89.16,89.67,62500.0
2011-10-14 15:00:00,89.67,89.77,89.41,89.73,97100.0,89.67,89.77,89.41,89.73,97100.0
2011-10-14 15:30:00,89.7,90.22,89.46,90.1,366400.0,89.7,90.22,89.46,90.1,366400.0
2011-10-17 09:30:00,89.79,89.8,88.95,89.03,216600.0,89.79,89.8,88.95,89.03,216600.0
2011-10-17 10:00:00,89.02,89.16,88.17,88.34,128400.0,89.02,89.16,88.17,88.34,128400.0
2011-10-17 10:30:00,88.33,88.5,88.14,88.15,75400.0,88.33,88.5,88.14,88.15,75400.0
2011-10-17 11:00:00,88.1,88.67,88.05,88.58,58100.0,88.1,88.67,88.05,88.58,58100.0
2011-10-17 11:30:00,88.68,88.93,88.2,88.2,97700.0,88.68,88.93,88.2,88.2,97700.0
2011-10-17 12:00:00,88.19,88.22,87.63,87.85,83000.0,88.19,88.22,87.63,87.85,83000.0
2011-10-17 12:30:00,87.81,87.85,87.15,87.38,77600.0,87.81,87.85,87.15,87.38,77600.0
2011-10-17 13:00:00,87.34,87.78,87.21,87.59,61700.0,87.34,87.78,87.21,87.59,61700.0
2011-10-17 13:30:00,87.57,87.64,87.15,87.55,130400.0,87.57,87.64,87.15,87.55,130400.0
2011-10-17 14:00:00,87.5,87.62,87.04,87.13,66000.0,87.5,87.62,87.04,87.13,66000.0
2011-10-17 14:30:00,87.12,87.12,86.56,87.06,61300.0,87.12,87.12,86.56,87.06,61300.0
2011-10-17 15:00:00,87.07,87.57,87.0,87.19,81300.0,87.07,87.57,87.0,87.19,81300.0
2011-10-17 15:30:00,87.28,87.45,86.74,87.08,211500.0,87.28,87.45,86.74,87.08,211500.0
2011-10-18 09:30:00,87.48,88.48,85.7,85.75,189900.0,87.48,88.48,85.7,85.75,189900.0
2011-10-18 10:00:00,85.8,86.89,85.36,86.75,118700.0,85.8,86.89,85.36,86.75,118700.0
2011-10-18 10:30:00,86.98,87.46,86.53,86.9,162500.0,86.98,87.46,86.53,86.9,162500.0
2011-10-18 11:00:00,86.93,87.09,86.12,86.17,67600.0,86.93,87.09,86.12,86.17,67600.0
2011-10-18 11:30:00,86.22,88.04,86.22,87.75,114100.0,86.22,88.04,86.22,87.75,114100.0
2011-10-18 12:00:00,87.83,87.94,87.14,87.33,86000.0,87.83,87.94,87.14,87.33,86000.0
2011-10-18 12:30:00,87.34,88.07,87.24,87.94,86000.0,87.34,88.07,87.24,87.94,86000.0
2011-10-18 13:00:00,87.86,87.92,87.06,87.53,54500.0,87.86,87.92,87.06,87.53,54500.0
2011-10-18 13:30:00,87.57,87.92,87.43,87.67,43900.0,87.57,87.92,87.43,87.67,43900.0
2011-10-18 14:00:00,87.67,87.88,87.48,87.66,50200.0,87.67,87.88,87.48,87.66,50200.0
2011-10-18 14:30:00,87.73,87.91,87.36,87.73,50100.0,87.73,87.91,87.36,87.73,50100.0
2011-10-18 15:00:00,87.74,89.39,87.74,88.71,137800.0,87.74,89.39,87.74,88.71,137800.0
2011-10-18 15:30:00,88.77,89.01,88.08,88.47,342600.0,88.77,89.01,88.08,88.47,342600.0
2011-10-19 09:30:00,88.19,88.61,87.63,87.67,107700.0,88.19,88.61,87.63,87.67,107700.0
2011-10-19 10:00:00,87.67,88.38,87.1,88.3,74300.0,87.67,88.38,87.1,88.3,74300.0
2011-10-19 10:30:00,88.38,88.88,88.18,88.56,98400.0,88.38,88.88,88.18,88.56,98400.0
2011-10-19 11:00:00,88.49,88.77,88.37,88.64,78200.0,88.49,88.77,88.37,88.64,78200.0
2011-10-19 11:30:00,88.6,88.88,88.07,88.13,31300.0,88.6,88.88,88.07,88.13,31300.0
2011-10-19 12:00:00,88.1,88.34,87.92,88.26,50100.0,88.1,88.34,87.92,88.26,50100.0
2011-10-19 12:30:00,88.21,88.46,88.01,88.24,35800.0,88.21,88.46,88.01,88.24,35800.0
2011-10-19 13:00:00,88.24,88.54,87.96,88.04,49200.0,88.24,88.54,87.96,88.04,49200.0
2011-10-19 13:30:00,88.04,88.25,87.61,87.74,60400.0,88.04,88.25,87.61,87.74,60400.0
2011-10-19 14:00:00,87.75,87.85,86.46,86.51,72900.0,87.75,87.85,86.46,86.51,72900.0
2011-10-19 14:30:00,86.47,86.96,86.29,86.32,75000.0,86.47,86.96,86.29,86.32,75000.0
2011-10-19 15:00:00,86.34,86.53,86.12,86.27,116400.0,86.34,86.53,86.12,86.27,116400.0
2011-10-19 15:30:00,86.27,86.7,86.06,86.44,212100.0,86.27,86.7,86.06,86.44,212100.0
2011-10-20 09:30:00,87.6,87.6,85.71,86.75,186800.0,87.6,87.6,85.71,86.75,186800.0
2011-10-20 10:00:00,86.72,87.0,86.31,86.33,129900.0,86.72,87.0,86.31,86.33,129900.0
2011-10-20 10:30:00,86.41,86.76,85.77,85.77,88200.0,86.41,86.76,85.77,85.77,88200.0
2011-10-20 11:00:00,85.73,85.77,84.9,85.2,182000.0,85.73,85.77,84.9,85.2,182000.0
2011-10-20 11:30:00,85.25,85.74,85.11,85.46,112200.0,85.25,85.74,85.11,85.46,112200.0
2011-10-20 12:00:00,85.39,85.53,84.79,85.2,56100.0,85.39,85.53,84.79,85.2,56100.0
2011-10-20 12:30:00,85.16,85.5,84.98,85.46,94400.0,85.16,85.5,84.98,85.46,94400.0
2011-10-20 13:00:00,85.48,86.71,85.43,86.35,122500.0,85.48,86.71,85.43,86.35,122500.0
2011-10-20 13:30:00,86.38,86.72,86.08,86.38,111300.0,86.38,86.72,86.08,86.38,111300.0
2011-10-20 14:00:00,86.38,86.78,85.97,86.71,133900.0,86.38,86.78,85.97,86.71,133900.0
2011-10-20 14:30:00,86.71,87.18,86.64,87.0,120200.0,86.71,87.18,86.64,87.0,120200.0
2011-10-20 15:00:00,87.04,87.25,86.49,86.58,114300.0,87.04,87.25,86.49,86.58,114300.0
2011-10-20 15:30:00,86.58,86.94,86.32,86.71,292400.0,86.58,86.94,86.32,86.71,292400.0
2011-10-21 09:30:00,87.42,87.62,86.3,87.24,228400.0,87.42,87.62,86.3,87.24,228400.0
2011-10-21 10:00:00,87.3,88.49,87.22,88.4,118000.0,87.3,88.49,87.22,88.4,118000.0
2011-10-21 10:30:00,88.5,88.98,88.23,88.7,128700.0,88.5,88.98,88.23,88.7,128700.0
2011-10-21 11:00:00,88.73,88.86,88.36,88.36,60600.0,88.73,88.86,88.36,88.36,60600.0
2011-10-21 11:30:00,88.4,88.99,88.25,88.89,68900.0,88.4,88.99,88.25,88.89,68900.0
2011-10-21 12:00:00,88.89,89.0,88.57,88.6,55800.0,88.89,89.0,88.57,88.6,55800.0
2011-10-21 12:30:00,88.59,88.64,88.13,88.25,69400.0,88.59,88.64,88.13,88.25,69400.0
2011-10-21 13:00:00,88.24,88.24,87.45,87.45,105900.0,88.24,88.24,87.45,87.45,105900.0
2011-10-21 13:30:00,87.49,87.93,87.41,87.64,72100.0,87.49,87.93,87.41,87.64,72100.0
2011-10-21 14:00:00,87.65,88.25,87.6,88.07,86700.0,87.65,88.25,87.6,88.07,86700.0
2011-10-21 14:30:00,88.05,88.39,87.78,88.3,111000.0,88.05,88.39,87.78,88.3,111000.0
2011-10-21 15:00:00,88.33,88.6,88.18,88.45,122500.0,88.33,88.6,88.18,88.45,122500.0
2011-10-21 15:30:00,88.43,88.99,88.3,88.92,258700.0,88.43,88.99,88.3,88.92,258700.0
2011-10-24 09:30:00,89.13,91.2,89.13,91.01,236600.0,89.13,91.2,89.13,91.01,236600.0
2011-10-24 10:00:00,91.06,91.12,90.55,90.87,127900.0,91.06,91.12,90.55,90.87,127900.0
2011-10-24 10:30:00,90.87,91.95,90.84,91.82,192900.0,90.87,91.95,90.84,91.82,192900.0
2011-10-24 11:00:00,91.86,93.31,91.83,93.11,215700.0,91.86,93.31,91.83,93.11,215700.0
2011-10-24 11:30:00,93.08,93.34,92.72,92.84,92200.0,93.08,93.34,92.72,92.84,92200.0
2011-10-24 12:00:00,92.88,92.9,92.32,92.58,87400.0,92.88,92.9,92.32,92.58,87400.0
2011-10-24 12:30:00,92.58,92.68,92.31,92.53,50300.0,92.58,92.68,92.31,92.53,50300.0
2011-10-24 13:00:00,92.46,92.9,92.39,92.77,140500.0,92.46,92.9,92.39,92.77,140500.0
2011-10-24 13:30:00,92.79,93.65,92.73,93.42,78700.0,92.79,93.65,92.73,93.42,78700.0
2011-10-24 14:00:00,93.45,93.81,93.25,93.51,110600.0,93.45,93.81,93.25,93.51,110600.0
2011-10-24 14:30:00,93.54,93.97,93.45,93.96,94500.0,93.54,93.97,93.45,93.96,94500.0
2011-10-24 15:00:00,93.98,93.99,92.94,93.01,153200.0,93.98,93.99,92.94,93.01,153200.0
2011-10-24 15:30:00,93.04,93.52,92.83,93.43,256400.0,93.04,93.52,92.83,93.43,256400.0
2011-10-25 09:30:00,92.77,92.92,89.86,91.23,273000.0,92.77,92.92,89.86,91.23,273000.0
2011-10-25 10:00:00,91.25,91.64,90.72,91.01,245000.0,91.25,91.64,90.72,91.01,245000.0
2011-10-25 10:30:00,91.05,91.33,90.44,91.0,268000.0,91.05,91.33,90.44,91.0,268000.0
2011-10-25 11:00:00,90.96,91.04,90.5,90.87,96500.0,90.96,91.04,90.5,90.87,96500.0
2011-10-25 11:30:00,90.81,91.1,90.51,90.72,71400.0,90.81,91.1,90.51,90.72,71400.0
2011-10-25 12:00:00,90.7,91.13,90.53,91.0,137800.0,90.7,91.13,90.53,91.0,137800.0
2011-10-25 12:30:00,91.03,91.04,89.95,89.95,111500.0,91.03,91.04,89.95,89.95,111500.0
2011-10-25 13:00:00,89.97,90.2,89.8,89.98,184200.0,89.97,90.2,89.8,89.98,184200.0
2011-10-25 13:30:00,89.94,90.02,89.37,89.45,234800.0,89.94,90.02,89.37,89.45,234800.0
2011-10-25 14:00:00,89.45,89.48,88.65,88.95,248700.0,89.45,89.48,88.65,88.95,248700.0
2011-10-25 14:30:00,88.91,89.05,88.4,88.87,303000.0,88.91,89.05,88.4,88.87,303000.0
2011-10-25 15:00:00,88.9,89.26,88.76,89.22,315400.0,88.9,89.26,88.76,89.22,315400.0
2011-10-25 15:30:00,89.25,89.55,88.64,88.77,520600.0,89.25,89.55,88.64,88.77,520600.0
2011-10-26 09:30:00,97.25,99.79,97.0,98.07,1915500.0,97.25,99.79,97.0,98.07,1915500.0
2011-10-26 10:00:00,98.17,98.45,96.56,97.84,601200.0,98.17,98.45,96.56,97.84,601200.0
2011-10-26 10:30:00,97.83,99.15,97.42,98.5,664000.0,97.83,99.15,97.42,98.5,664000.0
2011-10-26 11:00:00,98.46,99.5,98.42,99.31,525300.0,98.46,99.5,98.42,99.31,525300.0
2011-10-26 11:30:00,99.33,101.2,99.31,100.68,787000.0,99.33,101.2,99.31,100.68,787000.0
2011-10-26 12:00:00,100.67,101.44,100.65,100.98,367100.0,100.67,101.44,100.65,100.98,367100.0
2011-10-26 12:30:00,100.99,101.11,100.41,100.64,260600.0,100.99,101.11,100.41,100.64,260600.0
2011-10-26 13:00:00,100.59,101.1,100.02,101.1,335300.0,100.59,101.1,100.02,101.1,335300.0
2011-10-26 13:30:00,101.1,102.44,101.07,102.08,449200.0,101.1,102.44,101.07,102.08,449200.0
2011-10-26 14:00:00,102.11,103.0,102.07,102.56,374500.0,102.11,103.0,102.07,102.56,374500.0
2011-10-26 14:30:00,102.53,102.97,101.65,102.05,306000.0,102.53,102.97,101.65,102.05,306000.0
2011-10-26 15:00:00,102.06,102.63,101.8,102.28,422100.0,102.06,102.63,101.8,102.28,422100.0
2011-10-26 15:30:00,102.22,102.49,101.01,101.26,825800.0,102.22,102.49,101.01,101.26,825800.0
2011-10-27 09:30:00,103.03,104.48,100.79,103.48,472400.0,103.03,104.48,100.79,103.48,472400.0
2011-10-27 10:00:00,103.47,103.71,102.26,102.35,342100.0,103.47,103.71,102.26,102.35,342100.0
2011-10-27 10:30:00,102.39,104.22,102.11,104.17,245300.0,102.39,104.22,102.11,104.17,245300.0
2011-10-27 11:00:00,104.17,104.17,103.07,103.43,170300.0,104.17,104.17,103.07,103.43,170300.0
2011-10-27 11:30:00,103.4,104.97,103.12,104.86,201700.0,103.4,104.97,103.12,104.86,201700.0
2011-10-27 12:00:00,104.86,105.18,104.66,104.96,214600.0,104.86,105.18,104.66,104.96,214600.0
2011-10-27 12:30:00,105.0,105.66,104.86,105.26,172600.0,105.0,105.66,104.86,105.26,172600.0
2011-10-27 13:00:00,105.31,106.5,105.31,106.3,213700.0,105.31,106.5,105.31,106.3,213700.0
2011-10-27 13:30:00,106.28,107.0,106.06,106.97,210700.0,106.28,107.0,106.06,106.97,210700.0
2011-10-27 14:00:00,106.96,107.0,105.81,106.25,176700.0,106.96,107.0,105.81,106.25,176700.0
2011-10-27 14:30:00,106.33,106.5,105.88,106.04,113400.0,106.33,106.5,105.88,106.04,113400.0
2011-10-27 15:00:00,106.08,106.8,105.86,106.44,185600.0,106.08,106.8,105.86,106.44,185600.0
2011-10-27 15:30:00,106.46,106.67,105.51,105.7,489700.0,106.46,106.67,105.51,105.7,489700.0
2011-10-28 09:30:00,104.41,105.3,103.76,105.24,334400.0,104.41,105.3,103.76,105.24,334400.0
2011-10-28 10:00:00,105.23,106.35,105.06,105.9,168100.0,105.23,106.35,105.06,105.9,168100.0
2011-10-28 10:30:00,105.91,106.52,105.83,106.4,111500.0,105.91,106.52,105.83,106.4,111500.0
2011-10-28 11:00:00,106.41,106.55,105.98,106.39,61400.0,106.41,106.55,105.98,106.39,61400.0
2011-10-28 11:30:00,106.41,106.66,104.96,105.31,99500.0,106.41,106.66,104.96,105.31,99500.0
2011-10-28 12:00:00,105.32,106.17,105.31,105.68,85800.0,105.32,106.17,105.31,105.68,85800.0
2011-10-28 12:30:00,105.63,105.97,105.3,105.92,47400.0,105.63,105.97,105.3,105.92,47400.0
2011-10-28 13:00:00,105.92,106.23,105.58,106.11,55000.0,105.92,106.23,105.58,106.11,55000.0
2011-10-28 13:30:00,106.1,106.33,105.88,106.2,60200.0,106.1,106.33,105.88,106.2,60200.0
2011-10-28 14:00:00,106.22,107.21,105.95,107.2,326200.0,106.22,107.21,105.95,107.2,326200.0
2011-10-28 14:30:00,107.19,107.58,106.85,107.03,187600.0,107.19,107.58,106.85,107.03,187600.0
2011-10-28 15:00:00,107.1,107.95,107.07,107.79,188100.0,107.1,107.95,107.07,107.79,188100.0
2011-10-28 15:30:00,107.83,107.95,107.5,107.63,274700.0,107.83,107.95,107.5,107.63,274700.0
2011-10-31 09:30:00,105.8,106.92,105.05,105.49,248100.0,105.8,106.92,105.05,105.49,248100.0
2011-10-31 10:00:00,105.48,106.87,105.35,106.81,153000.0,105.48,106.87,105.35,106.81,153000.0
2011-10-31 10:30:00,106.77,107.65,106.72,106.87,152200.0,106.77,107.65,106.72,106.87,152200.0
2011-10-31 11:00:00,106.94,107.05,106.04,106.11,190100.0,106.94,107.05,106.04,106.11,190100.0
2011-10-31 11:30:00,106.11,106.4,105.55,105.55,109200.0,106.11,106.4,105.55,105.55,109200.0
2011-10-31 12:00:00,105.54,105.8,105.07,105.18,126800.0,105.54,105.8,105.07,105.18,126800.0
2011-10-31 12:30:00,105.12,105.34,104.76,105.18,151000.0,105.12,105.34,104.76,105.18,151000.0
2011-10-31 13:00:00,105.18,106.2,105.18,105.88,164400.0,105.18,106.2,105.18,105.88,164400.0
2011-10-31 13:30:00,105.92,106.77,105.91,106.51,167100.0,105.92,106.77,105.91,106.51,167100.0
2011-10-31 14:00:00,106.49,106.58,105.5,105.67,110000.0,106.49,106.58,105.5,105.67,110000.0
2011-10-31 14:30:00,105.73,105.82,105.02,105.63,157400.0,105.73,105.82,105.02,105.63,157400.0
2011-10-31 15:00:00,105.58,105.69,104.41,104.57,222300.0,105.58,105.69,104.41,104.57,222300.0
2011-10-31 15:30:00,104.59,104.99,103.95,103.95,572600.0,104.59,104.99,103.95,103.95,572600.0
2011-11-01 09:30:00,100.28,100.53,97.71,99.83,654900.0,100.28,100.53,97.71,99.83,654900.0
2011-11-01 10:00:00,99.74,101.38,99.5,100.92,212600.0,99.74,101.38,99.5,100.92,212600.0
2011-11-01 10:30:00,100.9,101.64,100.55,100.98,200000.0,100.9,101.64,100.55,100.98,200000.0
2011-11-01 11:00:00,101.0,101.64,100.57,101.07,112200.0,101.0,101.64,100.57,101.07,112200.0
2011-11-01 11:30:00,100.99,101.1,99.89,99.99,120500.0,100.99,101.1,99.89,99.99,120500.0
2011-11-01 12:00:00,100.0,100.75,99.51,100.16,143400.0,100.0,100.75,99.51,100.16,143400.0
2011-11-01 12:30:00,100.18,101.07,99.9,99.92,78600.0,100.18,101.07,99.9,99.92,78600.0
2011-11-01 13:00:00,99.91,100.51,99.25,100.28,164500.0,99.91,100.51,99.25,100.28,164500.0
2011-11-01 13:30:00,100.34,101.44,100.14,100.87,124500.0,100.34,101.44,100.14,100.87,124500.0
2011-11-01 14:00:00,100.8,101.94,100.76,101.77,113500.0,100.8,101.94,100.76,101.77,113500.0
2011-11-01 14:30:00,101.76,101.98,101.15,101.42,117600.0,101.76,101.98,101.15,101.42,117600.0
2011-11-01 15:00:00,101.39,101.49,100.61,101.2,123200.0,101.39,101.49,100.61,101.2,123200.0
2011-11-01 15:30:00,101.15,101.76,100.25,100.48,242500.0,101.15,101.76,100.25,100.48,242500.0
2011-11-02 09:30:00,101.09,102.61,101.0,102.25,333100.0,101.09,102.61,101.0,102.25,333100.0
2011-11-02 10:00:00,102.15,103.33,101.94,103.11,184600.0,102.15,103.33,101.94,103.11,184600.0
2011-11-02 10:30:00,103.06,103.6,102.77,103.35,96000.0,103.06,103.6,102.77,103.35,96000.0
2011-11-02 11:00:00,103.35,103.45,102.48,102.79,65900.0,103.35,103.45,102.48,102.79,65900.0
2011-11-02 11:30:00,102.82,102.89,102.39,102.58,84200.0,102.82,102.89,102.39,102.58,84200.0
2011-11-02 12:00:00,102.56,102.95,102.54,102.83,57300.0,102.56,102.95,102.54,102.83,57300.0
2011-11-02 12:30:00,102.84,103.29,102.55,102.9,92800.0,102.84,103.29,102.55,102.9,92800.0
2011-11-02 13:00:00,102.9,103.3,102.55,102.9,150200.0,102.9,103.3,102.55,102.9,150200.0
2011-11-02 13:30:00,102.88,104.32,102.85,103.55,162800.0,102.88,104.32,102.85,103.55,162800.0
2011-11-02 14:00:00,103.5,104.3,103.29,104.06,116600.0,103.5,104.3,103.29,104.06,116600.0
2011-11-02 14:30:00,104.04,104.69,103.87,104.5,106100.0,104.04,104.69,103.87,104.5,106100.0
2011-11-02 15:00:00,104.52,105.42,104.34,104.93,251400.0,104.52,105.42,104.34,104.93,251400.0
2011-11-02 15:30:00,105.0,105.11,104.21,104.64,290600.0,105.0,105.11,104.21,104.64,290600.0
2011-11-03 09:30:00,106.1,106.37,103.56,103.8,316400.0,106.1,106.37,103.56,103.8,316400.0
2011-11-03 10:00:00,103.85,104.75,102.59,104.74,219700.0,103.85,104.75,102.59,104.74,219700.0
2011-11-03 10:30:00,104.74,105.89,104.6,105.53,145500.0,104.74,105.89,104.6,105.53,145500.0
2011-11-03 11:00:00,105.5,107.15,105.23,106.97,167700.0,105.5,107.15,105.23,106.97,167700.0
2011-11-03 11:30:00,106.96,107.15,106.12,106.31,166500.0,106.96,107.15,106.12,106.31,166500.0
2011-11-03 12:00:00,106.28,107.25,106.19,107.12,163300.0,106.28,107.25,106.19,107.12,163300.0
2011-11-03 12:30:00,107.17,107.35,106.79,107.31,93900.0,107.17,107.35,106.79,107.31,93900.0
2011-11-03 13:00:00,107.34,107.55,107.01,107.33,119300.0,107.34,107.55,107.01,107.33,119300.0
2011-11-03 13:30:00,107.32,107.5,107.06,107.23,83600.0,107.32,107.5,107.06,107.23,83600.0
2011-11-03 14:00:00,107.28,107.69,107.0,107.18,110200.0,107.28,107.69,107.0,107.18,110200.0
2011-11-03 14:30:00,107.23,107.33,106.82,107.07,82000.0,107.23,107.33,106.82,107.07,82000.0
2011-11-03 15:00:00,107.07,107.46,106.99,107.31,105000.0,107.07,107.46,106.99,107.31,105000.0
2011-11-03 15:30:00,107.3,107.53,106.63,106.9,326200.0,107.3,107.53,106.63,106.9,326200.0
2011-11-04 09:30:00,105.65,107.75,105.65,106.97,315000.0,105.65,107.75,105.65,106.97,315000.0
2011-11-04 10:00:00,106.96,109.01,106.95,108.16,464100.0,106.96,109.01,106.95,108.16,464100.0
2011-11-04 10:30:00,108.16,108.91,107.97,108.38,213000.0,108.16,108.91,107.97,108.38,213000.0
2011-11-04 11:00:00,108.38,108.94,107.88,108.44,152000.0,108.38,108.94,107.88,108.44,152000.0
2011-11-04 11:30:00,108.47,109.76,108.37,109.7,197600.0,108.47,109.76,108.37,109.7,197600.0
2011-11-04 12:00:00,109.69,109.71,108.86,108.92,103300.0,109.69,109.71,108.86,108.92,103300.0
2011-11-04 12:30:00,108.88,109.15,108.65,109.11,64600.0,108.88,109.15,108.65,109.11,64600.0
2011-11-04 13:00:00,109.08,109.5,108.84,109.34,92100.0,109.08,109.5,108.84,109.34,92100.0
2011-11-04 13:30:00,109.38,110.0,109.2,109.64,116200.0,109.38,110.0,109.2,109.64,116200.0
2011-11-04 14:00:00,109.62,110.29,109.47,110.13,169000.0,109.62,110.29,109.47,110.13,169000.0
2011-11-04 14:30:00,110.11,110.33,109.69,110.02,130700.0,110.11,110.33,109.69,110.02,130700.0
2011-11-04 15:00:00,109.99,110.0,109.13,109.32,119600.0,109.99,110.0,109.13,109.32,119600.0
2011-11-04 15:30:00,109.29,109.89,109.26,109.62,254700.0,109.29,109.89,109.26,109.62,254700.0
2011-11-07 09:30:00,109.52,109.76,108.55,108.75,133300.0,109.52,109.76,108.55,108.75,133300.0
2011-11-07 10:00:00,108.79,108.93,107.35,107.62,188200.0,108.79,108.93,107.35,107.62,188200.0
2011-11-07 10:30:00,107.5,107.78,107.29,107.5,127000.0,107.5,107.78,107.29,107.5,127000.0
2011-11-07 11:00:00,107.47,108.07,107.3,107.53,114400.0,107.47,108.07,107.3,107.53,114400.0
2011-11-07 11:30:00,107.56,107.91,107.4,107.77,95700.0,107.56,107.91,107.4,107.77,95700.0
2011-11-07 12:00:00,107.76,108.43,107.74,107.88,145100.0,107.76,108.43,107.74,107.88,145100.0
2011-11-07 12:30:00,107.73,107.73,106.74,106.86,227000.0,107.73,107.73,106.74,106.86,227000.0
2011-11-07 13:00:00,106.86,107.54,106.74,107.44,67000.0,106.86,107.54,106.74,107.44,67000.0
2011-11-07 13:30:00,107.44,107.79,106.91,107.67,50900.0,107.44,107.79,106.91,107.67,50900.0
2011-11-07 14:00:00,107.69,108.0,107.13,107.53,134400.0,107.69,108.0,107.13,107.53,134400.0
2011-11-07 14:30:00,107.53,108.4,107.49,108.31,88400.0,107.53,108.4,107.49,108.31,88400.0
2011-11-07 15:00:00,108.36,108.51,107.98,107.98,100200.0,108.36,108.51,107.98,107.98,100200.0
2011-11-07 15:30:00,107.98,108.57,107.93,108.48,163300.0,107.98,108.57,107.93,108.48,163300.0
2011-11-08 09:30:00,109.44,110.49,108.89,110.04,261600.0,109.44,110.49,108.89,110.04,261600.0
2011-11-08 10:00:00,110.24,110.33,109.13,109.46,136500.0,110.24,110.33,109.13,109.46,136500.0
2011-11-08 10:30:00,109.46,109.87,108.9,108.91,84600.0,109.46,109.87,108.9,108.91,84600.0
2011-11-08 11:00:00,108.88,109.15,107.62,108.02,70800.0,108.88,109.15,107.62,108.02,70800.0
2011-11-08 11:30:00,108.06,108.33,107.59,108.15,49900.0,108.06,108.33,107.59,108.15,49900.0
2011-11-08 12:00:00,108.15,108.78,107.88,108.25,57700.0,108.15,108.78,107.88,108.25,57700.0
2011-11-08 12:30:00,108.3,108.63,107.77,108.25,34200.0,108.3,108.63,107.77,108.25,34200.0
2011-11-08 13:00:00,108.15,108.39,107.62,108.15,79200.0,108.15,108.39,107.62,108.15,79200.0
2011-11-08 13:30:00,108.15,109.0,108.05,108.81,78400.0,108.15,109.0,108.05,108.81,78400.0
2011-11-08 14:00:00,108.89,109.18,108.57,109.13,77600.0,108.89,109.18,108.57,109.13,77600.0
2011-11-08 14:30:00,109.23,109.4,108.95,109.13,81100.0,109.23,109.4,108.95,109.13,81100.0
2011-11-08 15:00:00,109.07,109.56,108.79,109.51,49900.0,109.07,109.56,108.79,109.51,49900.0
2011-11-08 15:30:00,109.52,109.7,109.25,109.6,106600.0,109.52,109.7,109.25,109.6,106600.0
2011-11-09 09:30:00,106.33,108.59,106.0,107.9,253300.0,106.33,108.59,106.0,107.9,253300.0
2011-11-09 10:00:00,107.9,108.06,107.18,107.22,139600.0,107.9,108.06,107.18,107.22,139600.0
2011-11-09 10:30:00,107.22,107.54,106.42,107.02,100400.0,107.22,107.54,106.42,107.02,100400.0
2011-11-09 11:00:00,107.0,107.83,107.0,107.17,73200.0,107.0,107.83,107.0,107.17,73200.0
2011-11-09 11:30:00,107.21,107.65,106.95,107.08,49500.0,107.21,107.65,106.95,107.08,49500.0
2011-11-09 12:00:00,107.04,107.12,106.2,106.2,74200.0,107.04,107.12,106.2,106.2,74200.0
2011-11-09 12:30:00,106.28,106.75,106.22,106.7,59800.0,106.28,106.75,106.22,106.7,59800.0
2011-11-09 13:00:00,106.65,106.75,106.0,106.08,50800.0,106.65,106.75,106.0,106.08,50800.0
2011-11-09 13:30:00,106.06,106.21,104.85,105.16,112000.0,106.06,106.21,104.85,105.16,112000.0
2011-11-09 14:00:00,105.13,105.23,104.05,104.47,117900.0,105.13,105.23,104.05,104.47,117900.0
2011-11-09 14:30:00,104.41,105.26,104.34,105.02,115800.0,104.41,105.26,104.34,105.02,115800.0
2011-11-09 15:00:00,104.89,105.96,104.85,105.79,161000.0,104.89,105.96,104.85,105.79,161000.0
2011-11-09 15:30:00,105.7,106.25,105.14,105.77,368700.0,105.7,106.25,105.14,105.77,368700.0
2011-11-10 09:30:00,107.73,108.07,106.46,106.67,244100.0,107.73,108.07,106.46,106.67,244100.0
2011-11-10 10:00:00,106.67,107.82,106.55,107.09,195800.0,106.67,107.82,106.55,107.09,195800.0
2011-11-10 10:30:00,107.09,107.45,106.28,107.37,129500.0,107.09,107.45,106.28,107.37,129500.0
2011-11-10 11:00:00,107.41,108.22,107.39,107.57,90500.0,107.41,108.22,107.39,107.57,90500.0
2011-11-10 11:30:00,107.64,108.85,107.45,107.98,129000.0,107.64,108.85,107.45,107.98,129000.0
2011-11-10 12:00:00,107.96,108.09,107.07,107.08,90100.0,107.96,108.09,107.07,107.08,90100.0
2011-11-10 12:30:00,107.13,107.72,106.63,107.58,70900.0,107.13,107.72,106.63,107.58,70900.0
2011-11-10 13:00:00,107.63,108.2,107.4,107.62,68700.0,107.63,108.2,107.4,107.62,68700.0
2011-11-10 13:30:00,107.63,108.03,107.4,107.91,44100.0,107.63,108.03,107.4,107.91,44100.0
2011-11-10 14:00:00,107.85,107.92,106.96,107.2,65800.0,107.85,107.92,106.96,107.2,65800.0
2011-11-10 14:30:00,107.2,107.36,106.72,106.78,62800.0,107.2,107.36,106.72,106.78,62800.0
2011-11-10 15:00:00,106.82,107.35,106.48,107.19,140300.0,106.82,107.35,106.48,107.19,140300.0
2011-11-10 15:30:00,107.22,107.36,106.75,107.0,239600.0,107.22,107.36,106.75,107.0,239600.0
2011-11-11 09:30:00,108.33,109.27,108.04,108.71,153500.0,108.33,109.27,108.04,108.71,153500.0
2011-11-11 10:00:00,108.71,109.95,108.71,109.9,172000.0,108.71,109.95,108.71,109.9,172000.0
2011-11-11 10:30:00,109.95,111.24,109.95,111.2,217300.0,109.95,111.24,109.95,111.2,217300.0
2011-11-11 11:00:00,111.28,111.42,110.74,111.05,129200.0,111.28,111.42,110.74,111.05,129200.0
2011-11-11 11:30:00,111.12,111.68,110.99,111.27,90500.0,111.12,111.68,110.99,111.27,90500.0
2011-11-11 12:00:00,111.24,111.38,110.84,110.98,81500.0,111.24,111.38,110.84,110.98,81500.0
2011-11-11 12:30:00,110.9,111.11,110.6,110.97,63500.0,110.9,111.11,110.6,110.97,63500.0
2011-11-11 13:00:00,110.96,111.37,110.91,110.93,50800.0,110.96,111.37,110.91,110.93,50800.0
2011-11-11 13:30:00,110.96,111.35,110.91,111.04,77000.0,110.96,111.35,110.91,111.04,77000.0
2011-11-11 14:00:00,111.06,111.35,110.98,111.33,80900.0,111.06,111.35,110.98,111.33,80900.0
2011-11-11 14:30:00,111.35,111.43,110.98,111.17,76500.0,111.35,111.43,110.98,111.17,76500.0
2011-11-11 15:00:00,111.12,111.22,110.84,111.22,108600.0,111.12,111.22,110.84,111.22,108600.0
2011-11-11 15:30:00,111.18,111.39,110.98,111.19,267200.0,111.18,111.39,110.98,111.19,267200.0
2011-11-14 09:30:00,111.37,112.04,110.72,111.63,192100.0,111.37,112.04,110.72,111.63,192100.0
2011-11-14 10:00:00,111.64,113.1,111.43,112.4,180900.0,111.64,113.1,111.43,112.4,180900.0
2011-11-14 10:30:00,112.45,112.5,111.39,111.79,92500.0,112.45,112.5,111.39,111.79,92500.0
2011-11-14 11:00:00,111.81,112.45,111.5,111.6,70700.0,111.81,112.45,111.5,111.6,70700.0
2011-11-14 11:30:00,111.59,112.02,111.4,111.55,85600.0,111.59,112.02,111.4,111.55,85600.0
2011-11-14 12:00:00,111.53,111.74,111.19,111.32,77400.0,111.53,111.74,111.19,111.32,77400.0
2011-11-14 12:30:00,111.25,111.7,111.19,111.63,45900.0,111.25,111.7,111.19,111.63,45900.0
2011-11-14 13:00:00,111.6,111.65,111.25,111.65,54000.0,111.6,111.65,111.25,111.65,54000.0
2011-11-14 13:30:00,111.65,111.82,111.33,111.49,48200.0,111.65,111.82,111.33,111.49,48200.0
2011-11-14 14:00:00,111.53,111.76,111.12,111.15,48700.0,111.53,111.76,111.12,111.15,48700.0
2011-11-14 14:30:00,111.12,111.27,110.68,110.76,78100.0,111.12,111.27,110.68,110.76,78100.0
2011-11-14 15:00:00,110.72,111.07,110.61,110.83,83000.0,110.72,111.07,110.61,110.83,83000.0
2011-11-14 15:30:00,110.88,111.02,110.49,110.65,162000.0,110.88,111.02,110.49,110.65,162000.0
2011-11-15 09:30:00,110.41,112.19,110.41,112.1,184000.0,110.41,112.19,110.41,112.1,184000.0
2011-11-15 10:00:00,112.1,112.15,110.53,111.12,124700.0,112.1,112.15,110.53,111.12,124700.0
2011-11-15 10:30:00,111.12,111.44,110.66,110.76,67300.0,111.12,111.44,110.66,110.76,67300.0
2011-11-15 11:00:00,110.63,111.22,109.92,110.46,88400.0,110.63,111.22,109.92,110.46,88400.0
2011-11-15 11:30:00,110.4,110.69,109.6,110.61,80200.0,110.4,110.69,109.6,110.61,80200.0
2011-11-15 12:00:00,110.67,111.89,110.66,111.62,83800.0,110.67,111.89,110.66,111.62,83800.0
2011-11-15 12:30:00,111.74,112.3,111.68,112.3,82200.0,111.74,112.3,111.68,112.3,82200.0
2011-11-15 13:00:00,112.3,112.5,112.09,112.46,82600.0,112.3,112.5,112.09,112.46,82600.0
2011-11-15 13:30:00,112.47,113.0,112.43,112.84,129400.0,112.47,113.0,112.43,112.84,129400.0
2011-11-15 14:00:00,112.9,112.99,112.57,112.92,114900.0,112.9,112.99,112.57,112.92,114900.0
2011-11-15 14:30:00,112.92,113.49,112.9,113.39,95600.0,112.92,113.49,112.9,113.39,95600.0
2011-11-15 15:00:00,113.4,113.6,113.18,113.35,96700.0,113.4,113.6,113.18,113.35,96700.0
2011-11-15 15:30:00,113.39,113.39,112.55,112.67,176400.0,113.39,113.39,112.55,112.67,176400.0
2011-11-16 09:30:00,111.17,113.15,111.1,112.25,143000.0,111.17,113.15,111.1,112.25,143000.0
2011-11-16 10:00:00,112.35,112.54,111.66,111.79,119700.0,112.35,112.54,111.66,111.79,119700.0
2011-11-16 10:30:00,111.79,112.99,111.53,112.72,81900.0,111.79,112.99,111.53,112.72,81900.0
2011-11-16 11:00:00,112.77,113.0,112.58,112.65,75700.0,112.77,113.0,112.58,112.65,75700.0
2011-11-16 11:30:00,112.73,112.87,112.0,112.03,92600.0,112.73,112.87,112.0,112.03,92600.0
2011-11-16 12:00:00,112.03,112.34,111.77,111.79,62900.0,112.03,112.34,111.77,111.79,62900.0
2011-11-16 12:30:00,111.78,112.39,111.78,112.11,91900.0,111.78,112.39,111.78,112.11,91900.0
2011-11-16 13:00:00,112.16,112.55,112.08,112.47,59500.0,112.16,112.55,112.08,112.47,59500.0
2011-11-16 13:30:00,112.51,112.95,112.51,112.81,71400.0,112.51,112.95,112.51,112.81,71400.0
2011-11-16 14:00:00,112.86,113.24,112.35,112.4,146800.0,112.86,113.24,112.35,112.4,146800.0
2011-11-16 14:30:00,112.45,112.77,112.04,112.18,87200.0,112.45,112.77,112.04,112.18,87200.0
2011-11-16 15:00:00,112.19,112.43,111.54,111.61,107800.0,112.19,112.43,111.54,111.61,107800.0
2011-11-16 15:30:00,111.6,111.6,110.32,110.51,303500.0,111.6,111.6,110.32,110.51,303500.0
2011-11-17 09:30:00,110.43,110.72,108.82,109.68,244300.0,110.43,110.72,108.82,109.68,244300.0
2011-11-17 10:00:00,109.68,109.77,108.61,109.22,170600.0,109.68,109.77,108.61,109.22,170600.0
2011-11-17 10:30:00,109.21,109.8,108.75,108.96,78100.0,109.21,109.8,108.75,108.96,78100.0
2011-11-17 11:00:00,108.98,109.03,107.49,107.8,115900.0,108.98,109.03,107.49,107.8,115900.0
2011-11-17 11:30:00,107.76,108.06,106.96,107.24,180200.0,107.76,108.06,106.96,107.24,180200.0
2011-11-17 12:00:00,107.24,107.75,106.7,106.83,102100.0,107.24,107.75,106.7,106.83,102100.0
2011-11-17 12:30:00,106.83,106.85,104.75,106.78,189100.0,106.83,106.85,104.75,106.78,189100.0
2011-11-17 13:00:00,106.77,107.01,105.9,106.72,76100.0,106.77,107.01,105.9,106.72,76100.0
2011-11-17 13:30:00,106.72,106.74,105.29,106.13,102800.0,106.72,106.74,105.29,106.13,102800.0
2011-11-17 14:00:00,106.14,106.53,105.88,106.15,112100.0,106.14,106.53,105.88,106.15,112100.0
2011-11-17 14:30:00,106.1,106.94,106.04,106.6,89600.0,106.1,106.94,106.04,106.6,89600.0
2011-11-17 15:00:00,106.6,106.8,106.07,106.46,156900.0,106.6,106.8,106.07,106.46,156900.0
2011-11-17 15:30:00,106.46,107.16,105.99,107.09,326800.0,106.46,107.16,105.99,107.09,326800.0
2011-11-18 09:30:00,107.34,107.74,106.68,106.88,216500.0,107.34,107.74,106.68,106.88,216500.0
2011-11-18 10:00:00,106.88,107.33,105.96,106.56,171400.0,106.88,107.33,105.96,106.56,171400.0
2011-11-18 10:30:00,106.59,107.8,106.48,107.52,109000.0,106.59,107.8,106.48,107.52,109000.0
2011-11-18 11:00:00,107.51,107.95,107.1,107.1,99500.0,107.51,107.95,107.1,107.1,99500.0
2011-11-18 11:30:00,107.12,107.28,106.22,106.3,75300.0,107.12,107.28,106.22,106.3,75300.0
2011-11-18 12:00:00,106.3,106.34,105.48,106.03,72200.0,106.3,106.34,105.48,106.03,72200.0
2011-11-18 12:30:00,106.01,106.3,105.78,105.81,39400.0,106.01,106.3,105.78,105.81,39400.0
2011-11-18 13:00:00,105.81,106.35,105.68,106.3,44900.0,105.81,106.35,105.68,106.3,44900.0
2011-11-18 13:30:00,106.32,106.88,106.32,106.65,42500.0,106.32,106.88,106.32,106.65,42500.0
2011-11-18 14:00:00,106.67,107.0,106.18,106.51,66200.0,106.67,107.0,106.18,106.51,66200.0
2011-11-18 14:30:00,106.57,106.93,106.29,106.38,57100.0,106.57,106.93,106.29,106.38,57100.0
2011-11-18 15:00:00,106.39,106.68,106.2,106.28,81200.0,106.39,106.68,106.2,106.28,81200.0
2011-11-18 15:30:00,106.28,106.54,106.09,106.19,208500.0,106.28,106.54,106.09,106.19,208500.0
2011-11-21 09:30:00,104.32,104.32,102.3,102.71,193100.0,104.32,104.32,102.3,102.71,193100.0
2011-11-21 10:00:00,102.85,103.17,102.13,102.29,156100.0,102.85,103.17,102.13,102.29,156100.0
2011-11-21 10:30:00,102.33,102.37,101.29,101.52,142200.0,102.33,102.37,101.29,101.52,142200.0
2011-11-21 11:00:00,101.51,101.68,101.17,101.34,92300.0,101.51,101.68,101.17,101.34,92300.0
2011-11-21 11:30:00,101.27,101.63,100.82,101.01,134500.0,101.27,101.63,100.82,101.01,134500.0
2011-11-21 12:00:00,101.09,101.82,101.06,101.31,89500.0,101.09,101.82,101.06,101.31,89500.0
2011-11-21 12:30:00,101.31,102.06,101.23,101.91,95600.0,101.31,102.06,101.23,101.91,95600.0
2011-11-21 13:00:00,101.9,102.44,101.85,102.15,110900.0,101.9,102.44,101.85,102.15,110900.0
2011-11-21 13:30:00,102.1,102.1,101.27,101.28,82900.0,102.1,102.1,101.27,101.28,82900.0
2011-11-21 14:00:00,101.25,102.25,101.15,101.96,152200.0,101.25,102.25,101.15,101.96,152200.0
2011-11-21 14:30:00,101.97,102.35,101.87,101.87,112300.0,101.97,102.35,101.87,101.87,112300.0
2011-11-21 15:00:00,101.87,102.77,101.45,102.73,179200.0,101.87,102.77,101.45,102.73,179200.0
2011-11-21 15:30:00,102.66,103.12,102.52,102.69,344300.0,102.66,103.12,102.52,102.69,344300.0
2011-11-22 09:30:00,102.53,104.29,102.1,104.16,155600.0,102.53,104.29,102.1,104.16,155600.0
2011-11-22 10:00:00,104.16,104.43,102.6,103.5,112800.0,104.16,104.43,102.6,103.5,112800.0
2011-11-22 10:30:00,103.51,103.57,101.25,101.65,104600.0,103.51,103.57,101.25,101.65,104600.0
2011-11-22 11:00:00,101.66,102.1,101.66,101.91,66500.0,101.66,102.1,101.66,101.91,66500.0
2011-11-22 11:30:00,101.98,102.08,101.16,101.85,57800.0,101.98,102.08,101.16,101.85,57800.0
2011-11-22 12:00:00,101.84,102.83,101.64,101.76,117200.0,101.84,102.83,101.64,101.76,117200.0
2011-11-22 12:30:00,101.69,102.93,101.68,102.93,44000.0,101.69,102.93,101.68,102.93,44000.0
2011-11-22 13:00:00,102.97,103.51,102.58,103.15,52800.0,102.97,103.51,102.58,103.15,52800.0
2011-11-22 13:30:00,103.12,103.57,102.69,102.77,57700.0,103.12,103.57,102.69,102.77,57700.0
2011-11-22 14:00:00,102.79,103.0,102.55,102.63,96000.0,102.79,103.0,102.55,102.63,96000.0
2011-11-22 14:30:00,102.65,103.14,102.25,102.67,152400.0,102.65,103.14,102.25,102.67,152400.0
2011-11-22 15:00:00,102.67,103.15,102.5,103.04,71400.0,102.67,103.15,102.5,103.04,71400.0
2011-11-22 15:30:00,103.08,103.44,102.82,103.14,221900.0,103.08,103.44,102.82,103.14,221900.0
2011-11-23 09:30:00,102.05,102.34,99.95,99.95,223500.0,102.05,102.34,99.95,99.95,223500.0
2011-11-23 10:00:00,99.96,100.1,98.44,98.53,214600.0,99.96,100.1,98.44,98.53,214600.0
2011-11-23 10:30:00,98.58,99.6,98.21,99.25,105900.0,98.58,99.6,98.21,99.25,105900.0
2011-11-23 11:00:00,99.25,99.66,98.4,98.78,87500.0,99.25,99.66,98.4,98.78,87500.0
2011-11-23 11:30:00,98.75,99.15,98.45,98.73,100400.0,98.75,99.15,98.45,98.73,100400.0
2011-11-23 12:00:00,98.73,99.57,98.73,99.06,130400.0,98.73,99.57,98.73,99.06,130400.0
2011-11-23 12:30:00,99.09,100.0,98.83,99.82,95900.0,99.09,100.0,98.83,99.82,95900.0
2011-11-23 13:00:00,99.73,100.34,99.69,100.07,80800.0,99.73,100.34,99.69,100.07,80800.0
2011-11-23 13:30:00,100.08,100.13,99.5,99.65,137800.0,100.08,100.13,99.5,99.65,137800.0
2011-11-23 14:00:00,99.59,99.89,99.03,99.24,148900.0,99.59,99.89,99.03,99.24,148900.0
2011-11-23 14:30:00,99.29,99.63,99.22,99.47,100200.0,99.29,99.63,99.22,99.47,100200.0
2011-11-23 15:00:00,99.48,100.18,99.22,99.92,179400.0,99.48,100.18,99.22,99.92,179400.0
2011-11-23 15:30:00,99.97,100.32,99.51,99.56,367400.0,99.97,100.32,99.51,99.56,367400.0
2011-11-25 09:30:00,98.79,101.31,98.59,100.07,114100.0,98.79,101.31,98.59,100.07,114100.0
2011-11-25 10:00:00,100.07,100.83,100.05,100.45,84100.0,100.07,100.83,100.05,100.45,84100.0
2011-11-25 10:30:00,100.45,100.62,100.22,100.22,69800.0,100.45,100.62,100.22,100.22,69800.0
2011-11-25 11:00:00,100.31,100.38,99.81,99.81,43100.0,100.31,100.38,99.81,99.81,43100.0
2011-11-25 11:30:00,99.99,100.02,98.5,98.59,82800.0,99.99,100.02,98.5,98.59,82800.0
2011-11-25 12:00:00,98.67,98.88,98.0,98.54,111000.0,98.67,98.88,98.0,98.54,111000.0
2011-11-25 12:30:00,98.56,98.84,97.59,97.62,207900.0,98.56,98.84,97.59,97.62,207900.0
2011-11-28 09:30:00,100.8,104.27,100.79,104.03,290100.0,100.8,104.27,100.79,104.03,290100.0
2011-11-28 10:00:00,104.0,104.34,103.71,103.83,172200.0,104.0,104.34,103.71,103.83,172200.0
2011-11-28 10:30:00,103.88,104.74,103.69,104.42,121500.0,103.88,104.74,103.69,104.42,121500.0
2011-11-28 11:00:00,104.43,104.72,104.22,104.27,88500.0,104.43,104.72,104.22,104.27,88500.0
2011-11-28 11:30:00,104.36,104.53,104.2,104.39,73000.0,104.36,104.53,104.2,104.39,73000.0
2011-11-28 12:00:00,104.36,104.37,103.68,103.7,89900.0,104.36,104.37,103.68,103.7,89900.0
2011-11-28 12:30:00,103.64,103.83,103.4,103.45,70000.0,103.64,103.83,103.4,103.45,70000.0
2011-11-28 13:00:00,103.45,104.0,103.23,103.87,81500.0,103.45,104.0,103.23,103.87,81500.0
2011-11-28 13:30:00,103.87,104.04,103.4,103.43,66900.0,103.87,104.04,103.4,103.43,66900.0
2011-11-28 14:00:00,103.43,104.38,103.41,104.26,87600.0,103.43,104.38,103.41,104.26,87600.0
2011-11-28 14:30:00,104.26,104.45,103.72,103.96,90200.0,104.26,104.45,103.72,103.96,90200.0
2011-11-28 15:00:00,104.01,104.24,103.24,103.95,132700.0,104.01,104.24,103.24,103.95,132700.0
2011-11-28 15:30:00,103.95,104.74,103.83,104.71,363300.0,103.95,104.74,103.83,104.71,363300.0
2011-11-29 09:30:00,104.59,105.42,103.55,104.61,147700.0,104.59,105.42,103.55,104.61,147700.0
2011-11-29 10:00:00,104.71,105.36,104.2,104.88,96000.0,104.71,105.36,104.2,104.88,96000.0
2011-11-29 10:30:00,104.83,104.88,104.04,104.38,52900.0,104.83,104.88,104.04,104.38,52900.0
2011-11-29 11:00:00,104.28,104.37,103.75,104.37,62100.0,104.28,104.37,103.75,104.37,62100.0
2011-11-29 11:30:00,104.3,104.86,103.84,103.94,82400.0,104.3,104.86,103.84,103.94,82400.0
2011-11-29 12:00:00,104.01,104.48,103.93,104.27,75800.0,104.01,104.48,103.93,104.27,75800.0
2011-11-29 12:30:00,104.24,104.24,103.0,103.26,101500.0,104.24,104.24,103.0,103.26,101500.0
2011-11-29 13:00:00,103.23,103.54,102.69,103.46,44500.0,103.23,103.54,102.69,103.46,44500.0
2011-11-29 13:30:00,103.48,103.48,102.52,102.67,51000.0,103.48,103.48,102.52,102.67,51000.0
2011-11-29 14:00:00,102.65,103.21,102.51,103.21,105300.0,102.65,103.21,102.51,103.21,105300.0
2011-11-29 14:30:00,103.19,103.91,103.18,103.66,65600.0,103.19,103.91,103.18,103.66,65600.0
2011-11-29 15:00:00,103.63,104.35,103.5,103.84,86800.0,103.63,104.35,103.5,103.84,86800.0
2011-11-29 15:30:00,103.9,104.29,103.18,103.41,180000.0,103.9,104.29,103.18,103.41,180000.0
2011-11-30 09:30:00,107.3,111.38,107.0,110.99,567600.0,107.3,111.38,107.0,110.99,567600.0
2011-11-30 10:00:00,111.04,111.2,110.21,111.15,201100.0,111.04,111.2,110.21,111.15,201100.0
2011-11-30 10:30:00,111.11,112.2,111.03,111.87,161300.0,111.11,112.2,111.03,111.87,161300.0
2011-11-30 11:00:00,111.96,112.38,111.41,112.15,133400.0,111.96,112.38,111.41,112.15,133400.0
2011-11-30 11:30:00,112.19,112.5,111.84,112.11,100200.0,112.19,112.5,111.84,112.11,100200.0
2011-11-30 12:00:00,112.13,112.49,111.8,112.35,106400.0,112.13,112.49,111.8,112.35,106400.0
2011-11-30 12:30:00,112.34,112.6,111.88,112.36,95400.0,112.34,112.6,111.88,112.36,95400.0
2011-11-30 13:00:00,112.33,112.52,111.75,111.76,68800.0,112.33,112.52,111.75,111.76,68800.0
2011-11-30 13:30:00,111.71,111.99,111.57,111.75,62800.0,111.71,111.99,111.57,111.75,62800.0
2011-11-30 14:00:00,111.75,112.59,111.75,112.3,89400.0,111.75,112.59,111.75,112.3,89400.0
2011-11-30 14:30:00,112.24,112.73,111.74,112.19,97400.0,112.24,112.73,111.74,112.19,97400.0
2011-11-30 15:00:00,112.2,112.86,112.04,112.66,157300.0,112.2,112.86,112.04,112.66,157300.0
2011-11-30 15:30:00,112.61,113.23,112.26,113.03,413900.0,112.61,113.23,112.26,113.03,413900.0
2011-12-01 09:30:00,111.5,113.21,110.75,112.57,395600.0,111.5,113.21,110.75,112.57,395600.0
2011-12-01 10:00:00,112.67,112.99,110.79,111.22,217700.0,112.67,112.99,110.79,111.22,217700.0
2011-12-01 10:30:00,111.24,111.24,110.05,110.72,206100.0,111.24,111.24,110.05,110.72,206100.0
2011-12-01 11:00:00,110.7,111.23,109.2,109.3,258500.0,110.7,111.23,109.2,109.3,258500.0
2011-12-01 11:30:00,109.29,109.98,108.46,109.96,198700.0,109.29,109.98,108.46,109.96,198700.0
2011-12-01 12:00:00,109.99,110.86,109.74,110.7,123500.0,109.99,110.86,109.74,110.7,123500.0
2011-12-01 12:30:00,110.74,110.77,109.73,109.85,84400.0,110.74,110.77,109.73,109.85,84400.0
2011-12-01 13:00:00,109.86,110.42,109.81,110.42,72700.0,109.86,110.42,109.81,110.42,72700.0
2011-12-01 13:30:00,110.37,111.2,110.37,111.17,107100.0,110.37,111.2,110.37,111.17,107100.0
2011-12-01 14:00:00,111.16,111.19,110.58,110.84,93300.0,111.16,111.19,110.58,110.84,93300.0
2011-12-01 14:30:00,110.86,111.1,110.52,110.82,100400.0,110.86,111.1,110.52,110.82,100400.0
2011-12-01 15:00:00,110.81,111.21,110.55,111.17,152100.0,110.81,111.21,110.55,111.17,152100.0
2011-12-01 15:30:00,111.17,111.38,110.88,111.08,207200.0,111.17,111.38,110.88,111.08,207200.0
2011-12-02 09:30:00,112.0,112.84,111.26,112.21,223700.0,112.0,112.84,111.26,112.21,223700.0
2011-12-02 10:00:00,112.19,113.25,111.89,112.92,149000.0,112.19,113.25,111.89,112.92,149000.0
2011-12-02 10:30:00,112.92,113.51,112.73,112.88,152500.0,112.92,113.51,112.73,112.88,152500.0
2011-12-02 11:00:00,112.87,113.02,112.2,112.94,150600.0,112.87,113.02,112.2,112.94,150600.0
2011-12-02 11:30:00,112.99,113.19,112.47,113.0,71300.0,112.99,113.19,112.47,113.0,71300.0
2011-12-02 12:00:00,113.02,113.2,112.47,113.06,53200.0,113.02,113.2,112.47,113.06,53200.0
2011-12-02 12:30:00,113.06,113.46,112.89,113.22,82000.0,113.06,113.46,112.89,113.22,82000.0
2011-12-02 13:00:00,113.21,113.38,112.67,113.13,78600.0,113.21,113.38,112.67,113.13,78600.0
2011-12-02 13:30:00,113.12,113.24,112.84,112.9,78500.0,113.12,113.24,112.84,112.9,78500.0
2011-12-02 14:00:00,112.94,113.04,112.53,112.77,111400.0,112.94,113.04,112.53,112.77,111400.0
2011-12-02 14:30:00,112.77,113.2,112.7,112.97,89400.0,112.77,113.2,112.7,112.97,89400.0
2011-12-02 15:00:00,112.98,113.02,112.62,112.77,83500.0,112.98,113.02,112.62,112.77,83500.0
2011-12-02 15:30:00,112.77,113.18,112.28,112.41,242500.0,112.77,113.18,112.28,112.41,242500.0
2011-12-05 09:30:00,115.06,116.0,114.09,115.59,359900.0,115.06,116.0,114.09,115.59,359900.0
2011-12-05 10:00:00,115.52,116.5,115.39,116.33,219300.0,115.52,116.5,115.39,116.33,219300.0
2011-12-05 10:30:00,116.33,117.2,116.05,117.14,177500.0,116.33,117.2,116.05,117.14,177500.0
2011-12-05 11:00:00,117.14,117.29,116.47,117.05,123500.0,117.14,117.29,116.47,117.05,123500.0
2011-12-05 11:30:00,117.05,117.3,116.75,117.0,114200.0,117.05,117.3,116.75,117.0,114200.0
2011-12-05 12:00:00,117.01,117.14,116.85,116.88,83100.0,117.01,117.14,116.85,116.88,83100.0
2011-12-05 12:30:00,116.89,117.18,116.79,117.12,91800.0,116.89,117.18,116.79,117.12,91800.0
2011-12-05 13:00:00,117.12,117.25,116.96,117.03,67000.0,117.12,117.25,116.96,117.03,67000.0
2011-12-05 13:30:00,117.03,117.16,116.35,116.53,126400.0,117.03,117.16,116.35,116.53,126400.0
2011-12-05 14:00:00,116.53,116.65,115.95,116.48,113200.0,116.53,116.65,115.95,116.48,113200.0
2011-12-05 14:30:00,116.53,116.66,116.08,116.38,123200.0,116.53,116.66,116.08,116.38,123200.0
2011-12-05 15:00:00,116.38,116.58,115.31,115.59,234700.0,116.38,116.58,115.31,115.59,234700.0
2011-12-05 15:30:00,115.5,115.79,115.24,115.7,320400.0,115.5,115.79,115.24,115.7,320400.0
2011-12-06 09:30:00,115.79,116.21,114.73,115.35,166900.0,115.79,116.21,114.73,115.35,166900.0
2011-12-06 10:00:00,115.39,115.9,114.89,115.11,151500.0,115.39,115.9,114.89,115.11,151500.0
2011-12-06 10:30:00,115.23,115.4,113.74,113.83,157800.0,115.23,115.4,113.74,113.83,157800.0
2011-12-06 11:00:00,113.92,114.34,113.65,113.69,98500.0,113.92,114.34,113.65,113.69,98500.0
2011-12-06 11:30:00,113.73,113.88,113.12,113.7,117700.0,113.73,113.88,113.12,113.7,117700.0
2011-12-06 12:00:00,113.7,113.8,113.19,113.36,58900.0,113.7,113.8,113.19,113.36,58900.0
2011-12-06 12:30:00,113.36,113.67,113.19,113.31,43400.0,113.36,113.67,113.19,113.31,43400.0
2011-12-06 13:00:00,113.35,113.8,113.0,113.64,51700.0,113.35,113.8,113.0,113.64,51700.0
2011-12-06 13:30:00,113.64,113.71,113.38,113.45,51800.0,113.64,113.71,113.38,113.45,51800.0
2011-12-06 14:00:00,113.52,113.75,113.37,113.53,59500.0,113.52,113.75,113.37,113.53,59500.0
2011-12-06 14:30:00,113.53,114.73,113.49,114.67,125800.0,113.53,114.73,113.49,114.67,125800.0
2011-12-06 15:00:00,114.67,115.15,114.54,114.56,104400.0,114.67,115.15,114.54,114.56,104400.0
2011-12-06 15:30:00,114.53,115.0,114.2,114.36,138900.0,114.53,115.0,114.2,114.36,138900.0
2011-12-07 09:30:00,114.32,114.34,112.75,113.25,138700.0,114.32,114.34,112.75,113.25,138700.0
2011-12-07 10:00:00,113.25,113.46,112.5,112.72,59400.0,113.25,113.46,112.5,112.72,59400.0
2011-12-07 10:30:00,112.72,113.25,112.52,113.07,56600.0,112.72,113.25,112.52,113.07,56600.0
2011-12-07 11:00:00,113.07,113.5,112.83,113.49,60200.0,113.07,113.5,112.83,113.49,60200.0
2011-12-07 11:30:00,113.49,114.33,113.49,114.07,81200.0,113.49,114.33,113.49,114.07,81200.0
2011-12-07 12:00:00,114.07,114.29,113.53,114.02,57900.0,114.07,114.29,113.53,114.02,57900.0
2011-12-07 12:30:00,114.03,114.09,113.71,113.95,25900.0,114.03,114.09,113.71,113.95,25900.0
2011-12-07 13:00:00,113.95,114.01,113.57,113.84,22700.0,113.95,114.01,113.57,113.84,22700.0
2011-12-07 13:30:00,113.84,113.91,113.35,113.4,37100.0,113.84,113.91,113.35,113.4,37100.0
2011-12-07 14:00:00,113.42,113.64,112.94,113.45,46300.0,113.42,113.64,112.94,113.45,46300.0
2011-12-07 14:30:00,113.46,113.57,113.0,113.21,74700.0,113.46,113.57,113.0,113.21,74700.0
2011-12-07 15:00:00,113.3,114.22,113.23,114.07,110000.0,113.3,114.22,113.23,114.07,110000.0
2011-12-07 15:30:00,114.13,115.16,113.95,114.53,290600.0,114.13,115.16,113.95,114.53,290600.0
2011-12-08 09:30:00,113.43,113.55,111.37,111.52,320000.0,113.43,113.55,111.37,111.52,320000.0
2011-12-08 10:00:00,111.55,112.07,111.0,111.33,150700.0,111.55,112.07,111.0,111.33,150700.0
2011-12-08 10:30:00,111.36,112.43,111.21,111.53,87300.0,111.36,112.43,111.21,111.53,87300.0
2011-12-08 11:00:00,111.53,112.18,111.24,111.8,68400.0,111.53,112.18,111.24,111.8,68400.0
2011-12-08 11:30:00,111.9,112.42,111.49,112.18,48700.0,111.9,112.42,111.49,112.18,48700.0
2011-12-08 12:00:00,112.2,112.5,111.75,112.05,30900.0,112.2,112.5,111.75,112.05,30900.0
2011-12-08 12:30:00,111.98,112.05,111.38,111.4,58400.0,111.98,112.05,111.38,111.4,58400.0
2011-12-08 13:00:00,111.4,111.46,110.76,110.97,112700.0,111.4,111.46,110.76,110.97,112700.0
2011-12-08 13:30:00,111.0,111.67,110.7,111.59,52000.0,111.0,111.67,110.7,111.59,52000.0
2011-12-08 14:00:00,111.61,111.97,111.29,111.73,46500.0,111.61,111.97,111.29,111.73,46500.0
2011-12-08 14:30:00,111.71,111.97,110.89,111.03,104900.0,111.71,111.97,110.89,111.03,104900.0
2011-12-08 15:00:00,111.03,111.94,110.96,111.73,69600.0,111.03,111.94,110.96,111.73,69600.0
2011-12-08 15:30:00,111.73,112.4,110.67,110.99,181200.0,111.73,112.4,110.67,110.99,181200.0
2011-12-09 09:30:00,111.79,112.45,111.14,111.8,98000.0,111.79,112.45,111.14,111.8,98000.0
2011-12-09 10:00:00,111.81,112.73,111.69,112.05,85400.0,111.81,112.73,111.69,112.05,85400.0
2011-12-09 10:30:00,112.06,112.6,111.8,112.45,86200.0,112.06,112.6,111.8,112.45,86200.0
2011-12-09 11:00:00,112.45,112.62,112.23,112.55,82100.0,112.45,112.62,112.23,112.55,82100.0
2011-12-09 11:30:00,112.55,112.76,112.17,112.24,334900.0,112.55,112.76,112.17,112.24,334900.0
2011-12-09 12:00:00,112.28,112.5,112.14,112.37,103200.0,112.28,112.5,112.14,112.37,103200.0
2011-12-09 12:30:00,112.43,113.0,112.31,112.99,58100.0,112.43,113.0,112.31,112.99,58100.0
2011-12-09 13:00:00,113.02,113.8,112.91,113.74,89300.0,113.02,113.8,112.91,113.74,89300.0
2011-12-09 13:30:00,113.8,114.48,113.8,114.47,82900.0,113.8,114.48,113.8,114.47,82900.0
2011-12-09 14:00:00,114.47,114.95,114.29,114.7,90500.0,114.47,114.95,114.29,114.7,90500.0
2011-12-09 14:30:00,114.7,115.18,114.7,114.8,107900.0,114.7,115.18,114.7,114.8,107900.0
2011-12-09 15:00:00,114.8,115.04,114.41,114.99,105200.0,114.8,115.04,114.41,114.99,105200.0
2011-12-09 15:30:00,114.99,115.17,114.58,114.77,193400.0,114.99,115.17,114.58,114.77,193400.0
2011-12-12 09:30:00,112.93,113.34,111.84,112.27,258700.0,112.93,113.34,111.84,112.27,258700.0
2011-12-12 10:00:00,112.24,112.49,111.35,111.5,221000.0,112.24,112.49,111.35,111.5,221000.0
2011-12-12 10:30:00,111.5,112.35,111.1,112.14,48400.0,111.5,112.35,111.1,112.14,48400.0
2011-12-12 11:00:00,112.15,112.4,111.62,111.62,54100.0,112.15,112.4,111.62,111.62,54100.0
2011-12-12 11:30:00,111.74,111.83,111.48,111.73,67300.0,111.74,111.83,111.48,111.73,67300.0
2011-12-12 12:00:00,111.72,111.72,111.15,111.5,69500.0,111.72,111.72,111.15,111.5,69500.0
2011-12-12 12:30:00,111.5,112.01,111.5,111.85,45600.0,111.5,112.01,111.5,111.85,45600.0
2011-12-12 13:00:00,111.85,111.91,111.51,111.81,66300.0,111.85,111.91,111.51,111.81,66300.0
2011-12-12 13:30:00,111.81,112.01,111.55,111.82,34700.0,111.81,112.01,111.55,111.82,34700.0
2011-12-12 14:00:00,111.82,112.07,111.5,111.77,39600.0,111.82,112.07,111.5,111.77,39600.0
2011-12-12 14:30:00,111.77,112.06,111.36,112.02,52900.0,111.77,112.06,111.36,112.02,52900.0
2011-12-12 15:00:00,112.02,112.1,111.54,112.0,65400.0,112.02,112.1,111.54,112.0,65400.0
2011-12-12 15:30:00,111.99,112.62,111.95,112.37,177700.0,111.99,112.62,111.95,112.37,177700.0
2011-12-13 09:30:00,113.44,114.78,113.44,113.85,351100.0,113.44,114.78,113.44,113.85,351100.0
2011-12-13 10:00:00,113.85,114.48,113.68,114.0,114400.0,113.85,114.48,113.68,114.0,114400.0
2011-12-13 10:30:00,113.97,114.42,113.28,113.44,104000.0,113.97,114.42,113.28,113.44,104000.0
2011-12-13 11:00:00,113.44,113.7,112.96,113.36,132400.0,113.44,113.7,112.96,113.36,132400.0
2011-12-13 11:30:00,113.4,113.71,113.3,113.63,73900.0,113.4,113.71,113.3,113.63,73900.0
2011-12-13 12:00:00,113.69,113.75,113.05,113.48,46500.0,113.69,113.75,113.05,113.48,46500.0
2011-12-13 12:30:00,113.48,113.6,113.07,113.41,31600.0,113.48,113.6,113.07,113.41,31600.0
2011-12-13 13:00:00,113.41,113.58,113.16,113.27,26300.0,113.41,113.58,113.16,113.27,26300.0
2011-12-13 13:30:00,113.27,113.33,112.7,112.8,47300.0,113.27,113.33,112.7,112.8,47300.0
2011-12-13 14:00:00,112.82,113.19,111.92,112.17,115700.0,112.82,113.19,111.92,112.17,115700.0
2011-12-13 14:30:00,112.17,112.24,110.64,111.12,186800.0,112.17,112.24,110.64,111.12,186800.0
2011-12-13 15:00:00,111.12,111.51,109.46,109.81,160300.0,111.12,111.51,109.46,109.81,160300.0
2011-12-13 15:30:00,109.81,110.12,108.69,109.92,209400.0,109.81,110.12,108.69,109.92,209400.0
2011-12-14 09:30:00,109.43,109.5,106.0,106.27,417100.0,109.43,109.5,106.0,106.27,417100.0
2011-12-14 10:00:00,106.29,106.65,105.29,105.84,284200.0,106.29,106.65,105.29,105.84,284200.0
2011-12-14 10:30:00,105.79,105.92,104.66,104.69,112900.0,105.79,105.92,104.66,104.69,112900.0
2011-12-14 11:00:00,104.71,104.88,104.22,104.3,110700.0,104.71,104.88,104.22,104.3,110700.0
2011-12-14 11:30:00,104.32,104.33,103.71,103.76,136400.0,104.32,104.33,103.71,103.76,136400.0
2011-12-14 12:00:00,103.76,104.39,103.6,103.98,105700.0,103.76,104.39,103.6,103.98,105700.0
2011-12-14 12:30:00,104.05,104.5,104.0,104.45,69700.0,104.05,104.5,104.0,104.45,69700.0
2011-12-14 13:00:00,104.47,104.95,104.22,104.81,145900.0,104.47,104.95,104.22,104.81,145900.0
2011-12-14 13:30:00,104.81,104.82,104.0,104.55,121900.0,104.81,104.82,104.0,104.55,121900.0
2011-12-14 14:00:00,104.55,105.0,104.3,104.98,157600.0,104.55,105.0,104.3,104.98,157600.0
2011-12-14 14:30:00,104.97,105.13,104.0,104.24,122500.0,104.97,105.13,104.0,104.24,122500.0
2011-12-14 15:00:00,104.24,104.68,103.91,104.55,168500.0,104.24,104.68,103.91,104.55,168500.0
2011-12-14 15:30:00,104.57,105.29,104.43,104.65,268100.0,104.57,105.29,104.43,104.65,268100.0
2011-12-15 09:30:00,106.25,107.05,105.58,106.08,217300.0,106.25,107.05,105.58,106.08,217300.0
2011-12-15 10:00:00,106.12,106.56,105.05,105.05,153500.0,106.12,106.56,105.05,105.05,153500.0
2011-12-15 10:30:00,105.05,105.2,104.23,104.53,79200.0,105.05,105.2,104.23,104.53,79200.0
2011-12-15 11:00:00,104.64,104.89,104.26,104.77,45600.0,104.64,104.89,104.26,104.77,45600.0
2011-12-15 11:30:00,104.82,105.09,104.23,104.4,47000.0,104.82,105.09,104.23,104.4,47000.0
2011-12-15 12:00:00,104.45,105.03,104.31,104.84,51800.0,104.45,105.03,104.31,104.84,51800.0
2011-12-15 12:30:00,104.85,104.92,104.61,104.78,46000.0,104.85,104.92,104.61,104.78,46000.0
2011-12-15 13:00:00,104.8,105.14,104.72,105.03,62300.0,104.8,105.14,104.72,105.03,62300.0
2011-12-15 13:30:00,104.97,105.4,104.5,105.26,52000.0,104.97,105.4,104.5,105.26,52000.0
2011-12-15 14:00:00,105.16,105.58,105.13,105.3,56600.0,105.16,105.58,105.13,105.3,56600.0
2011-12-15 14:30:00,105.29,105.39,104.82,105.02,42800.0,105.29,105.39,104.82,105.02,42800.0
2011-12-15 15:00:00,104.99,105.57,104.88,105.44,61100.0,104.99,105.57,104.88,105.44,61100.0
2011-12-15 15:30:00,105.44,105.75,105.19,105.35,180600.0,105.44,105.75,105.19,105.35,180600.0
2011-12-16 09:30:00,106.01,107.46,105.9,107.17,378900.0,106.01,107.46,105.9,107.17,378900.0
2011-12-16 10:00:00,107.17,108.75,107.09,108.0,162600.0,107.17,108.75,107.09,108.0,162600.0
2011-12-16 10:30:00,108.06,108.66,107.86,108.01,73400.0,108.06,108.66,107.86,108.01,73400.0
2011-12-16 11:00:00,108.12,108.2,107.72,107.77,61700.0,108.12,108.2,107.72,107.77,61700.0
2011-12-16 11:30:00,107.8,108.0,106.38,106.4,88900.0,107.8,108.0,106.38,106.4,88900.0
2011-12-16 12:00:00,106.35,106.48,105.9,105.9,66800.0,106.35,106.48,105.9,105.9,66800.0
2011-12-16 12:30:00,105.9,106.02,105.02,105.49,123300.0,105.9,106.02,105.02,105.49,123300.0
2011-12-16 13:00:00,105.42,105.78,105.17,105.22,77600.0,105.42,105.78,105.17,105.22,77600.0
2011-12-16 13:30:00,105.22,105.69,105.05,105.25,54800.0,105.22,105.69,105.05,105.25,54800.0
2011-12-16 14:00:00,105.23,105.33,104.87,104.99,76100.0,105.23,105.33,104.87,104.99,76100.0
2011-12-16 14:30:00,105.0,105.42,104.94,105.18,73600.0,105.0,105.42,104.94,105.18,73600.0
2011-12-16 15:00:00,105.1,105.77,105.09,105.34,112000.0,105.1,105.77,105.09,105.34,112000.0
2011-12-16 15:30:00,105.34,105.72,104.77,104.8,491500.0,105.34,105.72,104.77,104.8,491500.0
2011-12-19 09:30:00,105.67,106.52,104.55,105.2,315300.0,105.67,106.52,104.55,105.2,315300.0
2011-12-19 10:00:00,105.25,105.9,104.98,105.77,209500.0,105.25,105.9,104.98,105.77,209500.0
2011-12-19 10:30:00,105.77,106.05,104.0,104.5,236800.0,105.77,106.05,104.0,104.5,236800.0
2011-12-19 11:00:00,104.49,104.7,103.64,104.51,80800.0,104.49,104.7,103.64,104.51,80800.0
2011-12-19 11:30:00,104.42,104.49,103.35,103.95,62100.0,104.42,104.49,103.35,103.95,62100.0
2011-12-19 12:00:00,103.88,104.46,103.81,104.24,49900.0,103.88,104.46,103.81,104.24,49900.0
2011-12-19 12:30:00,104.28,104.31,103.88,104.21,23800.0,104.28,104.31,103.88,104.21,23800.0
2011-12-19 13:00:00,104.14,104.21,103.48,103.63,35700.0,104.14,104.21,103.48,103.63,35700.0
2011-12-19 13:30:00,103.58,103.77,103.31,103.34,64900.0,103.58,103.77,103.31,103.34,64900.0
2011-12-19 14:00:00,103.34,103.42,102.75,102.79,96400.0,103.34,103.42,102.75,102.79,96400.0
2011-12-19 14:30:00,102.79,103.44,102.74,103.33,66800.0,102.79,103.44,102.74,103.33,66800.0
2011-12-19 15:00:00,103.34,103.34,102.2,102.3,128400.0,103.34,103.34,102.2,102.3,128400.0
2011-12-19 15:30:00,102.34,102.67,102.22,102.43,171000.0,102.34,102.67,102.22,102.43,171000.0
2011-12-20 09:30:00,107.07,109.05,106.04,108.47,319400.0,107.07,109.05,106.04,108.47,319400.0
2011-12-20 10:00:00,108.59,109.18,108.15,109.17,140200.0,108.59,109.18,108.15,109.17,140200.0
2011-12-20 10:30:00,109.2,109.48,109.05,109.36,92800.0,109.2,109.48,109.05,109.36,92800.0
2011-12-20 11:00:00,109.36,110.2,109.34,109.96,158000.0,109.36,110.2,109.34,109.96,158000.0
2011-12-20 11:30:00,109.99,110.72,109.83,110.0,172900.0,109.99,110.72,109.83,110.0,172900.0
2011-12-20 12:00:00,110.0,110.06,109.5,109.66,66000.0,110.0,110.06,109.5,109.66,66000.0
2011-12-20 12:30:00,109.6,109.65,109.21,109.46,56600.0,109.6,109.65,109.21,109.46,56600.0
2011-12-20 13:00:00,109.44,109.95,109.44,109.66,58100.0,109.44,109.95,109.44,109.66,58100.0
2011-12-20 13:30:00,109.69,109.72,109.44,109.44,38400.0,109.69,109.72,109.44,109.44,38400.0
2011-12-20 14:00:00,109.44,109.5,109.12,109.41,67200.0,109.44,109.5,109.12,109.41,67200.0
2011-12-20 14:30:00,109.37,109.74,109.36,109.74,67500.0,109.37,109.74,109.36,109.74,67500.0
2011-12-20 15:00:00,109.69,110.0,109.65,109.85,79700.0,109.69,110.0,109.65,109.85,79700.0
2011-12-20 15:30:00,109.84,109.84,109.17,109.4,245600.0,109.84,109.84,109.17,109.4,245600.0
2011-12-21 09:30:00,108.08,108.43,103.64,103.76,402500.0,108.08,108.43,103.64,103.76,402500.0
2011-12-21 10:00:00,103.76,104.36,102.84,102.91,372500.0,103.76,104.36,102.84,102.91,372500.0
2011-12-21 10:30:00,102.87,103.41,101.18,101.56,288900.0,102.87,103.41,101.18,101.56,288900.0
2011-12-21 11:00:00,101.6,101.61,100.13,100.83,336200.0,101.6,101.61,100.13,100.83,336200.0
2011-12-21 11:30:00,100.84,101.64,100.4,100.61,256800.0,100.84,101.64,100.4,100.61,256800.0
2011-12-21 12:00:00,100.72,101.06,99.6,99.77,171300.0,100.72,101.06,99.6,99.77,171300.0
2011-12-21 12:30:00,99.69,101.24,99.59,101.24,149700.0,99.69,101.24,99.59,101.24,149700.0
2011-12-21 13:00:00,101.19,101.6,100.6,100.69,111400.0,101.19,101.6,100.6,100.69,111400.0
2011-12-21 13:30:00,100.67,101.08,100.23,100.88,81400.0,100.67,101.08,100.23,100.88,81400.0
2011-12-21 14:00:00,100.91,101.45,100.58,100.75,129600.0,100.91,101.45,100.58,100.75,129600.0
2011-12-21 14:30:00,100.75,101.5,100.62,101.1,123800.0,100.75,101.5,100.62,101.1,123800.0
2011-12-21 15:00:00,101.1,101.75,100.78,101.64,192000.0,101.1,101.75,100.78,101.64,192000.0
2011-12-21 15:30:00,101.64,102.6,101.58,102.14,420500.0,101.64,102.6,101.58,102.14,420500.0
2011-12-22 09:30:00,102.78,105.81,102.65,105.0,385000.0,102.78,105.81,102.65,105.0,385000.0
2011-12-22 10:00:00,104.99,105.23,104.29,104.99,257600.0,104.99,105.23,104.29,104.99,257600.0
2011-12-22 10:30:00,104.95,104.97,103.71,104.36,99700.0,104.95,104.97,103.71,104.36,99700.0
2011-12-22 11:00:00,104.4,104.7,103.86,104.03,130600.0,104.4,104.7,103.86,104.03,130600.0
2011-12-22 11:30:00,104.05,104.73,103.87,104.55,94000.0,104.05,104.73,103.87,104.55,94000.0
2011-12-22 12:00:00,104.58,104.82,104.3,104.68,90100.0,104.58,104.82,104.3,104.68,90100.0
2011-12-22 12:30:00,104.74,104.74,103.72,103.99,50100.0,104.74,104.74,103.72,103.99,50100.0
2011-12-22 13:00:00,103.92,104.33,103.92,104.15,66500.0,103.92,104.33,103.92,104.15,66500.0
2011-12-22 13:30:00,104.16,104.7,103.95,104.5,62400.0,104.16,104.7,103.95,104.5,62400.0
2011-12-22 14:00:00,104.43,104.55,104.17,104.53,57800.0,104.43,104.55,104.17,104.53,57800.0
2011-12-22 14:30:00,104.53,104.61,104.2,104.3,55300.0,104.53,104.61,104.2,104.3,55300.0
2011-12-22 15:00:00,104.3,104.65,104.2,104.55,78000.0,104.3,104.65,104.2,104.55,78000.0
2011-12-22 15:30:00,104.56,104.64,104.28,104.48,206200.0,104.56,104.64,104.28,104.48,206200.0
2011-12-23 09:30:00,104.82,105.58,104.61,105.55,77600.0,104.82,105.58,104.61,105.55,77600.0
2011-12-23 10:00:00,105.51,105.51,104.49,104.55,84700.0,105.51,105.51,104.49,104.55,84700.0
2011-12-23 10:30:00,104.55,104.61,103.37,104.12,133900.0,104.55,104.61,103.37,104.12,133900.0
2011-12-23 11:00:00,104.18,104.88,104.11,104.88,52100.0,104.18,104.88,104.11,104.88,52100.0
2011-12-23 11:30:00,104.88,105.16,104.8,105.15,31700.0,104.88,105.16,104.8,105.15,31700.0
2011-12-23 12:00:00,105.15,105.23,104.8,104.9,55800.0,105.15,105.23,104.8,104.9,55800.0
2011-12-23 12:30:00,104.97,105.36,104.9,105.29,41400.0,104.97,105.36,104.9,105.29,41400.0
2011-12-23 13:00:00,105.29,105.48,105.09,105.22,35200.0,105.29,105.48,105.09,105.22,35200.0
2011-12-23 13:30:00,105.23,105.4,105.16,105.38,45800.0,105.23,105.4,105.16,105.38,45800.0
2011-12-23 14:00:00,105.38,105.57,105.36,105.53,77000.0,105.38,105.57,105.36,105.53,77000.0
2011-12-23 14:30:00,105.5,106.08,105.5,106.0,71300.0,105.5,106.08,105.5,106.0,71300.0
2011-12-23 15:00:00,106.0,106.14,105.94,106.0,106000.0,106.0,106.14,105.94,106.0,106000.0
2011-12-23 15:30:00,106.03,106.45,106.01,106.41,158600.0,106.03,106.45,106.01,106.41,158600.0
2011-12-27 09:30:00,105.91,106.86,105.31,106.37,72500.0,105.91,106.86,105.31,106.37,72500.0
2011-12-27 10:00:00,106.36,106.61,106.08,106.28,51900.0,106.36,106.61,106.08,106.28,51900.0
2011-12-27 10:30:00,106.21,106.58,106.0,106.19,35600.0,106.21,106.58,106.0,106.19,35600.0
2011-12-27 11:00:00,106.18,106.44,106.06,106.29,52900.0,106.18,106.44,106.06,106.29,52900.0
2011-12-27 11:30:00,106.31,106.34,106.08,106.32,19600.0,106.31,106.34,106.08,106.32,19600.0
2011-12-27 12:00:00,106.34,106.58,106.25,106.58,42900.0,106.34,106.58,106.25,106.58,42900.0
2011-12-27 12:30:00,106.58,106.78,106.55,106.65,23600.0,106.58,106.78,106.55,106.65,23600.0
2011-12-27 13:00:00,106.64,106.72,106.49,106.5,19900.0,106.64,106.72,106.49,106.5,19900.0
2011-12-27 13:30:00,106.57,106.9,106.56,106.88,33000.0,106.57,106.9,106.56,106.88,33000.0
2011-12-27 14:00:00,106.84,107.04,106.61,106.87,45700.0,106.84,107.04,106.61,106.87,45700.0
2011-12-27 14:30:00,106.92,107.16,106.78,106.94,47100.0,106.92,107.16,106.78,106.94,47100.0
2011-12-27 15:00:00,106.96,106.96,106.54,106.56,45800.0,106.96,106.96,106.54,106.56,45800.0
2011-12-27 15:30:00,106.58,106.63,106.36,106.55,123900.0,106.58,106.63,106.36,106.55,123900.0
2011-12-28 09:30:00,106.22,106.54,104.71,105.3,121100.0,106.22,106.54,104.71,105.3,121100.0
2011-12-28 10:00:00,105.25,105.4,104.83,105.0,183100.0,105.25,105.4,104.83,105.0,183100.0
2011-12-28 10:30:00,104.99,105.47,104.91,105.19,128000.0,104.99,105.47,104.91,105.19,128000.0
2011-12-28 11:00:00,105.11,105.26,104.9,104.93,66900.0,105.11,105.26,104.9,104.93,66900.0
2011-12-28 11:30:00,104.95,105.37,104.9,105.11,60300.0,104.95,105.37,104.9,105.11,60300.0
2011-12-28 12:00:00,105.16,105.65,104.94,105.26,67700.0,105.16,105.65,104.94,105.26,67700.0
2011-12-28 12:30:00,105.26,106.0,105.23,105.51,66400.0,105.26,106.0,105.23,105.51,66400.0
2011-12-28 13:00:00,105.59,106.27,105.54,105.92,111500.0,105.59,106.27,105.54,105.92,111500.0
2011-12-28 13:30:00,105.92,106.18,105.87,106.0,47500.0,105.92,106.18,105.87,106.0,47500.0
2011-12-28 14:00:00,106.01,106.01,105.38,105.69,57900.0,106.01,106.01,105.38,105.69,57900.0
2011-12-28 14:30:00,105.74,105.81,105.35,105.61,80100.0,105.74,105.81,105.35,105.61,80100.0
2011-12-28 15:00:00,105.58,105.95,105.31,105.4,124300.0,105.58,105.95,105.31,105.4,124300.0
2011-12-28 15:30:00,105.48,105.95,105.4,105.76,155700.0,105.48,105.95,105.4,105.76,155700.0
2011-12-29 09:30:00,106.21,106.78,105.11,105.56,108500.0,106.21,106.78,105.11,105.56,108500.0
2011-12-29 10:00:00,105.5,106.1,105.28,106.0,54100.0,105.5,106.1,105.28,106.0,54100.0
2011-12-29 10:30:00,106.06,106.28,105.81,106.04,94200.0,106.06,106.28,105.81,106.04,94200.0
2011-12-29 11:00:00,106.1,106.6,105.92,106.45,84100.0,106.1,106.6,105.92,106.45,84100.0
2011-12-29 11:30:00,106.44,106.61,106.31,106.61,35900.0,106.44,106.61,106.31,106.61,35900.0
2011-12-29 12:00:00,106.58,106.68,106.3,106.6,50100.0,106.58,106.68,106.3,106.6,50100.0
2011-12-29 12:30:00,106.59,106.64,106.41,106.52,33900.0,106.59,106.64,106.41,106.52,33900.0
2011-12-29 13:00:00,106.52,106.7,106.2,106.36,56600.0,106.52,106.7,106.2,106.36,56600.0
2011-12-29 13:30:00,106.38,106.68,106.27,106.57,63200.0,106.38,106.68,106.27,106.57,63200.0
2011-12-29 14:00:00,106.6,106.76,106.43,106.47,63100.0,106.6,106.76,106.43,106.47,63100.0
2011-12-29 14:30:00,106.48,106.72,106.46,106.65,82600.0,106.48,106.72,106.46,106.65,82600.0
2011-12-29 15:00:00,106.62,107.13,106.62,106.9,83100.0,106.62,107.13,106.62,106.9,83100.0
2011-12-29 15:30:00,106.9,107.1,106.66,107.01,121400.0,106.9,107.1,106.66,107.01,121400.0
2011-12-30 09:30:00,106.61,107.15,106.54,107.09,56500.0,106.61,107.15,106.54,107.09,56500.0
2011-12-30 10:00:00,107.07,107.55,106.72,106.79,79800.0,107.07,107.55,106.72,106.79,79800.0
2011-12-30 10:30:00,106.85,106.99,106.7,106.73,69300.0,106.85,106.99,106.7,106.73,69300.0
2011-12-30 11:00:00,106.75,107.14,106.69,107.14,61000.0,106.75,107.14,106.69,107.14,61000.0
2011-12-30 11:30:00,107.12,107.15,106.75,106.87,46700.0,107.12,107.15,106.75,106.87,46700.0
2011-12-30 12:00:00,106.83,106.91,106.73,106.77,30600.0,106.83,106.91,106.73,106.77,30600.0
2011-12-30 12:30:00,106.75,106.97,106.7,106.88,41100.0,106.75,106.97,106.7,106.88,41100.0
2011-12-30 13:00:00,106.87,106.9,106.72,106.79,42500.0,106.87,106.9,106.72,106.79,42500.0
2011-12-30 13:30:00,106.75,107.08,106.73,107.0,67800.0,106.75,107.08,106.73,107.0,67800.0
2011-12-30 14:00:00,106.98,107.04,106.87,106.95,51400.0,106.98,107.04,106.87,106.95,51400.0
2011-12-30 14:30:00,106.96,107.09,106.93,106.95,42900.0,106.96,107.09,106.93,106.95,42900.0
2011-12-30 15:00:00,106.97,107.02,106.75,106.83,65400.0,106.97,107.02,106.75,106.83,65400.0
2011-12-30 15:30:00,106.8,106.8,105.99,106.12,201900.0,106.8,106.8,105.99,106.12,201900.0
2012-01-03 09:30:00,108.48,109.3,107.58,109.18,275500.0,108.48,109.3,107.58,109.18,275500.0
2012-01-03 10:00:00,109.29,109.95,109.01,109.85,168000.0,109.29,109.95,109.01,109.85,168000.0
2012-01-03 10:30:00,109.81,109.89,108.99,109.2,126800.0,109.81,109.89,108.99,109.2,126800.0
2012-01-03 11:00:00,109.24,109.56,108.4,108.4,103600.0,109.24,109.56,108.4,108.4,103600.0
2012-01-03 11:30:00,108.42,108.44,107.09,107.09,90200.0,108.42,108.44,107.09,107.09,90200.0
2012-01-03 12:00:00,107.07,107.5,106.44,106.57,108500.0,107.07,107.5,106.44,106.57,108500.0
2012-01-03 12:30:00,106.57,106.58,105.33,105.62,133700.0,106.57,106.58,105.33,105.62,133700.0
2012-01-03 13:00:00,105.66,105.92,105.11,105.19,119300.0,105.66,105.92,105.11,105.19,119300.0
2012-01-03 13:30:00,105.2,106.45,105.13,106.11,111300.0,105.2,106.45,105.13,106.11,111300.0
2012-01-03 14:00:00,106.11,106.44,106.08,106.26,81900.0,106.11,106.44,106.08,106.26,81900.0
2012-01-03 14:30:00,106.26,106.57,105.96,106.0,162800.0,106.26,106.57,105.96,106.0,162800.0
2012-01-03 15:00:00,106.0,106.22,105.58,105.78,104100.0,106.0,106.22,105.58,105.78,104100.0
2012-01-03 15:30:00,105.8,106.28,105.71,105.94,192600.0,105.8,106.28,105.71,105.94,192600.0
2012-01-04 09:30:00,102.21,102.44,99.6,102.01,624800.0,102.21,102.44,99.6,102.01,624800.0
2012-01-04 10:00:00,102.06,102.81,101.29,101.38,320800.0,102.06,102.81,101.29,101.38,320800.0
2012-01-04 10:30:00,101.35,102.99,101.34,102.97,178100.0,101.35,102.99,101.34,102.97,178100.0
2012-01-04 11:00:00,102.95,103.66,102.85,103.31,267700.0,102.95,103.66,102.85,103.31,267700.0
2012-01-04 11:30:00,103.39,103.62,102.87,103.35,104100.0,103.39,103.62,102.87,103.35,104100.0
2012-01-04 12:00:00,103.35,103.85,103.28,103.63,85500.0,103.35,103.85,103.28,103.63,85500.0
2012-01-04 12:30:00,103.64,103.8,103.41,103.69,89000.0,103.64,103.8,103.41,103.69,89000.0
2012-01-04 13:00:00,103.77,103.78,102.89,103.26,124000.0,103.77,103.78,102.89,103.26,124000.0
2012-01-04 13:30:00,103.3,104.53,103.27,104.35,131600.0,103.3,104.53,103.27,104.35,131600.0
2012-01-04 14:00:00,104.28,104.56,103.77,104.56,134200.0,104.28,104.56,103.77,104.56,134200.0
2012-01-04 14:30:00,104.52,105.05,104.5,104.59,113300.0,104.52,105.05,104.5,104.59,113300.0
2012-01-04 15:00:00,104.57,104.59,104.03,104.21,124900.0,104.57,104.59,104.03,104.21,124900.0
2012-01-04 15:30:00,104.26,104.54,104.15,104.33,231900.0,104.26,104.54,104.15,104.33,231900.0
2012-01-05 09:30:00,104.02,104.93,102.75,104.77,253800.0,104.02,104.93,102.75,104.77,253800.0
2012-01-05 10:00:00,104.78,105.16,103.76,104.67,149400.0,104.78,105.16,103.76,104.67,149400.0
2012-01-05 10:30:00,104.66,104.72,103.9,104.4,72000.0,104.66,104.72,103.9,104.4,72000.0
2012-01-05 11:00:00,104.31,104.8,104.0,104.71,70200.0,104.31,104.8,104.0,104.71,70200.0
2012-01-05 11:30:00,104.69,104.82,104.24,104.25,35300.0,104.69,104.82,104.24,104.25,35300.0
2012-01-05 12:00:00,104.22,104.77,104.15,104.42,41900.0,104.22,104.77,104.15,104.42,41900.0
2012-01-05 12:30:00,104.42,104.88,104.2,104.6,46100.0,104.42,104.88,104.2,104.6,46100.0
2012-01-05 13:00:00,104.56,105.0,104.31,104.93,63100.0,104.56,105.0,104.31,104.93,63100.0
2012-01-05 13:30:00,104.93,105.28,104.85,105.26,63500.0,104.93,105.28,104.85,105.26,63500.0
2012-01-05 14:00:00,105.25,105.38,104.88,104.98,108400.0,105.25,105.38,104.88,104.98,108400.0
2012-01-05 14:30:00,104.92,105.15,104.74,104.89,29900.0,104.92,105.15,104.74,104.89,29900.0
2012-01-05 15:00:00,104.86,105.15,104.69,105.0,74400.0,104.86,105.15,104.69,105.0,74400.0
2012-01-05 15:30:00,104.95,105.35,104.74,105.26,180600.0,104.95,105.35,104.74,105.26,180600.0
2012-01-06 09:30:00,106.43,106.99,105.72,106.01,274600.0,106.43,106.99,105.72,106.01,274600.0
2012-01-06 10:00:00,106.01,106.31,105.65,105.82,73400.0,106.01,106.31,105.65,105.82,73400.0
2012-01-06 10:30:00,105.8,106.04,105.25,105.43,82400.0,105.8,106.04,105.25,105.43,82400.0
2012-01-06 11:00:00,105.4,106.18,105.4,105.63,54400.0,105.4,106.18,105.4,105.63,54400.0
2012-01-06 11:30:00,105.65,105.86,105.51,105.6,50700.0,105.65,105.86,105.51,105.6,50700.0
2012-01-06 12:00:00,105.58,105.73,105.28,105.61,80900.0,105.58,105.73,105.28,105.61,80900.0
2012-01-06 12:30:00,105.56,106.24,105.52,105.95,78300.0,105.56,106.24,105.52,105.95,78300.0
2012-01-06 13:00:00,106.03,106.16,105.49,105.88,54200.0,106.03,106.16,105.49,105.88,54200.0
2012-01-06 13:30:00,105.85,106.77,105.56,106.47,60600.0,105.85,106.77,105.56,106.47,60600.0
2012-01-06 14:00:00,106.41,106.67,106.26,106.39,111100.0,106.41,106.67,106.26,106.39,111100.0
2012-01-06 14:30:00,106.4,107.12,106.27,106.76,100200.0,106.4,107.12,106.27,106.76,100200.0
2012-01-06 15:00:00,106.79,107.12,106.68,106.88,104100.0,106.79,107.12,106.68,106.88,104100.0
2012-01-06 15:30:00,106.85,106.87,106.57,106.67,182600.0,106.85,106.87,106.57,106.67,182600.0
2012-01-09 09:30:00,107.6,110.54,107.6,110.44,407500.0,107.6,110.54,107.6,110.44,407500.0
2012-01-09 10:00:00,110.38,110.96,110.02,110.47,266900.0,110.38,110.96,110.02,110.47,266900.0
2012-01-09 10:30:00,110.55,110.55,108.86,109.23,219400.0,110.55,110.55,108.86,109.23,219400.0
2012-01-09 11:00:00,109.23,110.12,109.11,109.93,93200.0,109.23,110.12,109.11,109.93,93200.0
2012-01-09 11:30:00,109.91,110.42,109.83,109.86,109500.0,109.91,110.42,109.83,109.86,109500.0
2012-01-09 12:00:00,109.88,110.48,109.57,110.48,88100.0,109.88,110.48,109.57,110.48,88100.0
2012-01-09 12:30:00,110.41,110.67,110.04,110.51,131000.0,110.41,110.67,110.04,110.51,131000.0
2012-01-09 13:00:00,110.5,111.33,110.44,111.29,136700.0,110.5,111.33,110.44,111.29,136700.0
2012-01-09 13:30:00,111.24,111.25,110.88,111.14,78600.0,111.24,111.25,110.88,111.14,78600.0
2012-01-09 14:00:00,111.15,111.6,111.01,111.56,176900.0,111.15,111.6,111.01,111.56,176900.0
2012-01-09 14:30:00,111.56,112.26,111.4,111.67,143100.0,111.56,112.26,111.4,111.67,143100.0
2012-01-09 15:00:00,111.6,111.71,110.98,111.18,109900.0,111.6,111.71,110.98,111.18,109900.0
2012-01-09 15:30:00,111.18,111.19,110.34,110.49,320500.0,111.18,111.19,110.34,110.49,320500.0
2012-01-10 09:30:00,112.01,112.85,111.25,111.8,176500.0,112.01,112.85,111.25,111.8,176500.0
2012-01-10 10:00:00,111.83,112.4,111.35,111.4,147100.0,111.83,112.4,111.35,111.4,147100.0
2012-01-10 10:30:00,111.36,111.36,110.05,110.31,121400.0,111.36,111.36,110.05,110.31,121400.0
2012-01-10 11:00:00,110.33,110.39,109.72,109.8,103300.0,110.33,110.39,109.72,109.8,103300.0
2012-01-10 11:30:00,109.76,109.92,109.49,109.55,143200.0,109.76,109.92,109.49,109.55,143200.0
2012-01-10 12:00:00,109.62,109.75,108.41,108.59,135900.0,109.62,109.75,108.41,108.59,135900.0
2012-01-10 12:30:00,108.56,109.0,108.53,109.0,108000.0,108.56,109.0,108.53,109.0,108000.0
2012-01-10 13:00:00,109.0,109.0,108.51,108.61,82800.0,109.0,109.0,108.51,108.61,82800.0
2012-01-10 13:30:00,108.64,109.0,108.63,108.76,65800.0,108.64,109.0,108.63,108.76,65800.0
2012-01-10 14:00:00,108.77,109.0,108.65,108.82,70900.0,108.77,109.0,108.65,108.82,70900.0
2012-01-10 14:30:00,108.83,109.68,108.83,109.68,136700.0,108.83,109.68,108.83,109.68,136700.0
2012-01-10 15:00:00,109.65,109.71,109.37,109.53,80400.0,109.65,109.71,109.37,109.53,80400.0
2012-01-10 15:30:00,109.51,109.85,109.47,109.6,207600.0,109.51,109.85,109.47,109.6,207600.0
2012-01-11 09:30:00,109.91,111.42,109.65,110.63,214100.0,109.91,111.42,109.65,110.63,214100.0
2012-01-11 10:00:00,110.63,111.49,110.55,111.11,166400.0,110.63,111.49,110.55,111.11,166400.0
2012-01-11 10:30:00,111.15,111.77,111.08,111.27,93800.0,111.15,111.77,111.08,111.27,93800.0
2012-01-11 11:00:00,111.21,111.8,111.18,111.23,84500.0,111.21,111.8,111.18,111.23,84500.0
2012-01-11 11:30:00,111.2,111.73,111.2,111.43,123700.0,111.2,111.73,111.2,111.43,123700.0
2012-01-11 12:00:00,111.45,111.85,111.28,111.36,143100.0,111.45,111.85,111.28,111.36,143100.0
2012-01-11 12:30:00,111.42,111.76,111.39,111.48,32200.0,111.42,111.76,111.39,111.48,32200.0
2012-01-11 13:00:00,111.56,111.63,111.29,111.55,30100.0,111.56,111.63,111.29,111.55,30100.0
2012-01-11 13:30:00,111.54,111.85,111.0,111.0,39300.0,111.54,111.85,111.0,111.0,39300.0
2012-01-11 14:00:00,111.01,111.47,110.8,111.25,40800.0,111.01,111.47,110.8,111.25,40800.0
2012-01-11 14:30:00,111.25,111.43,110.99,111.11,42200.0,111.25,111.43,110.99,111.11,42200.0
2012-01-11 15:00:00,111.17,111.24,110.92,111.2,64900.0,111.17,111.24,110.92,111.2,64900.0
2012-01-11 15:30:00,111.18,111.6,110.65,110.73,210800.0,111.18,111.6,110.65,110.73,210800.0
2012-01-12 09:30:00,110.92,111.75,109.26,109.76,179700.0,110.92,111.75,109.26,109.76,179700.0
2012-01-12 10:00:00,109.86,109.92,108.03,108.94,235900.0,109.86,109.92,108.03,108.94,235900.0
2012-01-12 10:30:00,109.0,109.03,108.18,108.27,87300.0,109.0,109.03,108.18,108.27,87300.0
2012-01-12 11:00:00,108.26,109.7,108.24,109.67,158900.0,108.26,109.7,108.24,109.67,158900.0
2012-01-12 11:30:00,109.71,109.96,109.47,109.88,71100.0,109.71,109.96,109.47,109.88,71100.0
2012-01-12 12:00:00,109.89,110.72,109.65,110.56,65400.0,109.89,110.72,109.65,110.56,65400.0
2012-01-12 12:30:00,110.53,110.94,110.14,110.24,41800.0,110.53,110.94,110.14,110.24,41800.0
2012-01-12 13:00:00,110.26,110.43,110.2,110.33,20500.0,110.26,110.43,110.2,110.33,20500.0
2012-01-12 13:30:00,110.25,110.33,109.71,110.17,48500.0,110.25,110.33,109.71,110.17,48500.0
2012-01-12 14:00:00,110.16,110.16,109.6,109.97,53800.0,110.16,110.16,109.6,109.97,53800.0
2012-01-12 14:30:00,109.88,110.7,109.88,110.64,61800.0,109.88,110.7,109.88,110.64,61800.0
2012-01-12 15:00:00,110.66,110.69,110.18,110.31,47900.0,110.66,110.69,110.18,110.31,47900.0
2012-01-12 15:30:00,110.33,111.1,110.33,110.8,177700.0,110.33,111.1,110.33,110.8,177700.0
2012-01-13 09:30:00,109.69,110.06,107.3,107.6,224900.0,109.69,110.06,107.3,107.6,224900.0
2012-01-13 10:00:00,107.76,108.0,106.01,107.09,387400.0,107.76,108.0,106.01,107.09,387400.0
2012-01-13 10:30:00,107.15,107.42,106.17,106.77,158300.0,107.15,107.42,106.17,106.77,158300.0
2012-01-13 11:00:00,106.76,107.76,106.46,107.23,144500.0,106.76,107.76,106.46,107.23,144500.0
2012-01-13 11:30:00,107.24,107.31,106.59,106.94,92200.0,107.24,107.31,106.59,106.94,92200.0
2012-01-13 12:00:00,106.95,107.26,106.82,107.03,55100.0,106.95,107.26,106.82,107.03,55100.0
2012-01-13 12:30:00,107.05,107.3,106.91,107.11,31000.0,107.05,107.3,106.91,107.11,31000.0
2012-01-13 13:00:00,107.19,107.19,106.55,106.69,63800.0,107.19,107.19,106.55,106.69,63800.0
2012-01-13 13:30:00,106.68,107.01,106.41,107.0,111200.0,106.68,107.01,106.41,107.0,111200.0
2012-01-13 14:00:00,106.97,107.17,106.74,107.03,68200.0,106.97,107.17,106.74,107.03,68200.0
2012-01-13 14:30:00,107.02,107.07,106.52,106.7,72400.0,107.02,107.07,106.52,106.7,72400.0
2012-01-13 15:00:00,106.7,107.1,106.66,106.89,105100.0,106.7,107.1,106.66,106.89,105100.0
2012-01-13 15:30:00,106.91,107.25,106.5,106.79,230100.0,106.91,107.25,106.5,106.79,230100.0
2012-01-17 09:30:00,108.73,108.76,106.0,106.56,191100.0,108.73,108.76,106.0,106.56,191100.0
2012-01-17 10:00:00,106.57,106.98,105.45,106.66,166400.0,106.57,106.98,105.45,106.66,166400.0
2012-01-17 10:30:00,106.62,107.26,106.41,107.26,102200.0,106.62,107.26,106.41,107.26,102200.0
2012-01-17 11:00:00,107.24,107.26,106.46,106.61,72900.0,107.24,107.26,106.46,106.61,72900.0
2012-01-17 11:30:00,106.62,107.0,106.52,106.54,51400.0,106.62,107.0,106.52,106.54,51400.0
2012-01-17 12:00:00,106.55,106.89,106.3,106.78,96100.0,106.55,106.89,106.3,106.78,96100.0
2012-01-17 12:30:00,106.8,106.92,106.39,106.69,44700.0,106.8,106.92,106.39,106.69,44700.0
2012-01-17 13:00:00,106.65,106.82,106.33,106.33,35200.0,106.65,106.82,106.33,106.33,35200.0
2012-01-17 13:30:00,106.44,106.46,106.06,106.32,59500.0,106.44,106.46,106.06,106.32,59500.0
2012-01-17 14:00:00,106.31,106.55,106.02,106.41,65200.0,106.31,106.55,106.02,106.41,65200.0
2012-01-17 14:30:00,106.41,106.42,106.06,106.24,59700.0,106.41,106.42,106.06,106.24,59700.0
2012-01-17 15:00:00,106.18,106.28,105.53,105.9,91400.0,106.18,106.28,105.53,105.9,91400.0
2012-01-17 15:30:00,105.86,106.39,105.8,106.3,189600.0,105.86,106.39,105.8,106.3,189600.0
2012-01-18 09:30:00,106.61,108.27,106.19,107.56,139700.0,106.61,108.27,106.19,107.56,139700.0
2012-01-18 10:00:00,107.54,108.64,107.41,108.3,124300.0,107.54,108.64,107.41,108.3,124300.0
2012-01-18 10:30:00,108.31,108.81,107.44,107.66,142100.0,108.31,108.81,107.44,107.66,142100.0
2012-01-18 11:00:00,107.73,108.26,107.7,108.19,90600.0,107.73,108.26,107.7,108.19,90600.0
2012-01-18 11:30:00,108.17,108.43,108.01,108.09,76500.0,108.17,108.43,108.01,108.09,76500.0
2012-01-18 12:00:00,108.08,109.18,108.08,109.08,101100.0,108.08,109.18,108.08,109.08,101100.0
2012-01-18 12:30:00,109.14,109.24,108.65,108.67,67500.0,109.14,109.24,108.65,108.67,67500.0
2012-01-18 13:00:00,108.7,109.04,108.6,108.76,85100.0,108.7,109.04,108.6,108.76,85100.0
2012-01-18 13:30:00,108.8,109.1,108.6,108.74,96100.0,108.8,109.1,108.6,108.74,96100.0
2012-01-18 14:00:00,108.69,108.7,107.6,107.85,160600.0,108.69,108.7,107.6,107.85,160600.0
2012-01-18 14:30:00,107.85,108.3,107.62,108.13,145100.0,107.85,108.3,107.62,108.13,145100.0
2012-01-18 15:00:00,108.13,108.67,108.04,108.28,153400.0,108.13,108.67,108.04,108.28,153400.0
2012-01-18 15:30:00,108.27,108.52,107.76,108.5,361400.0,108.27,108.52,107.76,108.5,361400.0
2012-01-19 09:30:00,118.24,119.58,116.49,119.51,1910300.0,118.24,119.58,116.49,119.51,1910300.0
2012-01-19 10:00:00,119.55,121.0,118.3,120.9,1057900.0,119.55,121.0,118.3,120.9,1057900.0
2012-01-19 10:30:00,120.9,122.21,120.43,121.96,563200.0,120.9,122.21,120.43,121.96,563200.0
2012-01-19 11:00:00,121.91,122.45,121.5,121.64,247700.0,121.91,122.45,121.5,121.64,247700.0
2012-01-19 11:30:00,121.57,122.55,121.47,122.12,246700.0,121.57,122.55,121.47,122.12,246700.0
2012-01-19 12:00:00,122.09,122.63,121.58,121.75,200700.0,122.09,122.63,121.58,121.75,200700.0
2012-01-19 12:30:00,121.75,122.12,121.49,121.82,224300.0,121.75,122.12,121.49,121.82,224300.0
2012-01-19 13:00:00,121.82,122.55,121.82,122.22,188400.0,121.82,122.55,121.82,122.22,188400.0
2012-01-19 13:30:00,122.19,122.5,122.0,122.14,121500.0,122.19,122.5,122.0,122.14,121500.0
2012-01-19 14:00:00,122.08,122.5,122.08,122.45,137200.0,122.08,122.5,122.08,122.45,137200.0
2012-01-19 14:30:00,122.44,122.49,121.1,121.22,265200.0,122.44,122.49,121.1,121.22,265200.0
2012-01-19 15:00:00,121.26,122.0,120.36,120.53,438600.0,121.26,122.0,120.36,120.53,438600.0
2012-01-19 15:30:00,120.52,120.97,119.08,120.0,820800.0,120.52,120.97,119.08,120.0,820800.0
2012-01-20 09:30:00,118.96,121.45,118.6,121.26,450900.0,118.96,121.45,118.6,121.26,450900.0
2012-01-20 10:00:00,121.26,121.42,120.28,121.32,150700.0,121.26,121.42,120.28,121.32,150700.0
2012-01-20 10:30:00,121.38,121.5,120.84,121.05,150800.0,121.38,121.5,120.84,121.05,150800.0
2012-01-20 11:00:00,121.01,121.29,120.68,120.71,76500.0,121.01,121.29,120.68,120.71,76500.0
2012-01-20 11:30:00,120.72,120.96,120.43,120.93,100500.0,120.72,120.96,120.43,120.93,100500.0
2012-01-20 12:00:00,120.91,121.05,120.61,120.69,93900.0,120.91,121.05,120.61,120.69,93900.0
2012-01-20 12:30:00,120.69,120.8,120.59,120.77,65200.0,120.69,120.8,120.59,120.77,65200.0
2012-01-20 13:00:00,120.73,120.9,120.6,120.77,79400.0,120.73,120.9,120.6,120.77,79400.0
2012-01-20 13:30:00,120.81,120.89,120.65,120.74,95000.0,120.81,120.89,120.65,120.74,95000.0
2012-01-20 14:00:00,120.72,120.79,120.19,120.28,82300.0,120.72,120.79,120.19,120.28,82300.0
2012-01-20 14:30:00,120.26,120.33,120.0,120.15,86400.0,120.26,120.33,120.0,120.15,86400.0
2012-01-20 15:00:00,120.15,120.41,120.13,120.27,96000.0,120.15,120.41,120.13,120.27,96000.0
2012-01-20 15:30:00,120.27,120.37,120.13,120.27,281900.0,120.27,120.37,120.13,120.27,281900.0
2012-01-23 09:30:00,120.1,121.84,119.81,121.44,247400.0,120.1,121.84,119.81,121.44,247400.0
2012-01-23 10:00:00,121.51,122.23,120.67,121.19,101600.0,121.51,122.23,120.67,121.19,101600.0
2012-01-23 10:30:00,121.12,121.23,120.01,120.18,124100.0,121.12,121.23,120.01,120.18,124100.0
2012-01-23 11:00:00,120.18,120.79,119.75,120.79,88600.0,120.18,120.79,119.75,120.79,88600.0
2012-01-23 11:30:00,120.72,120.79,119.86,119.95,95900.0,120.72,120.79,119.86,119.95,95900.0
2012-01-23 12:00:00,119.95,120.44,119.62,120.09,150300.0,119.95,120.44,119.62,120.09,150300.0
2012-01-23 12:30:00,120.1,120.21,119.84,120.07,61600.0,120.1,120.21,119.84,120.07,61600.0
2012-01-23 13:00:00,120.0,120.59,119.95,120.25,48700.0,120.0,120.59,119.95,120.25,48700.0
2012-01-23 13:30:00,120.23,120.47,119.85,120.12,84700.0,120.23,120.47,119.85,120.12,84700.0
2012-01-23 14:00:00,120.12,120.2,119.79,120.17,111200.0,120.12,120.2,119.79,120.17,111200.0
2012-01-23 14:30:00,120.15,120.33,119.76,120.33,77400.0,120.15,120.33,119.76,120.33,77400.0
2012-01-23 15:00:00,120.25,121.15,120.09,121.05,125300.0,120.25,121.15,120.09,121.05,125300.0
2012-01-23 15:30:00,121.07,121.63,120.94,121.03,238700.0,121.07,121.63,120.94,121.03,238700.0
2012-01-24 09:30:00,121.04,122.1,119.94,121.8,221000.0,121.04,122.1,119.94,121.8,221000.0
2012-01-24 10:00:00,121.7,122.65,121.56,122.58,195700.0,121.7,122.65,121.56,122.58,195700.0
2012-01-24 10:30:00,122.65,124.29,122.48,123.55,286400.0,122.65,124.29,122.48,123.55,286400.0
2012-01-24 11:00:00,123.55,123.96,123.35,123.9,69000.0,123.55,123.96,123.35,123.9,69000.0
2012-01-24 11:30:00,123.88,123.89,123.0,123.1,82700.0,123.88,123.89,123.0,123.1,82700.0
2012-01-24 12:00:00,123.11,123.46,122.81,122.85,75200.0,123.11,123.46,122.81,122.85,75200.0
2012-01-24 12:30:00,122.89,123.75,122.87,123.6,68000.0,122.89,123.75,122.87,123.6,68000.0
2012-01-24 13:00:00,123.53,123.72,123.19,123.31,84100.0,123.53,123.72,123.19,123.31,84100.0
2012-01-24 13:30:00,123.38,123.45,122.9,123.4,71900.0,123.38,123.45,122.9,123.4,71900.0
2012-01-24 14:00:00,123.4,123.4,122.95,123.1,71600.0,123.4,123.4,122.95,123.1,71600.0
2012-01-24 14:30:00,123.1,123.34,122.9,123.06,69400.0,123.1,123.34,122.9,123.06,69400.0
2012-01-24 15:00:00,123.06,123.43,122.95,123.34,74200.0,123.06,123.43,122.95,123.34,74200.0
2012-01-24 15:30:00,123.34,123.35,122.57,123.09,205300.0,123.34,123.35,122.57,123.09,205300.0
2012-01-25 09:30:00,123.38,123.5,121.55,121.99,124900.0,123.38,123.5,121.55,121.99,124900.0
2012-01-25 10:00:00,121.86,122.39,121.78,121.9,74900.0,121.86,122.39,121.78,121.9,74900.0
2012-01-25 10:30:00,121.85,122.0,121.14,121.86,57900.0,121.85,122.0,121.14,121.86,57900.0
2012-01-25 11:00:00,121.97,122.1,121.5,121.68,68000.0,121.97,122.1,121.5,121.68,68000.0
2012-01-25 11:30:00,121.68,121.73,121.26,121.66,44300.0,121.68,121.73,121.26,121.66,44300.0
2012-01-25 12:00:00,121.62,121.85,121.15,121.55,49400.0,121.62,121.85,121.15,121.55,49400.0
2012-01-25 12:30:00,121.48,122.0,121.14,121.34,50600.0,121.48,122.0,121.14,121.34,50600.0
2012-01-25 13:00:00,121.31,122.13,121.26,121.82,60300.0,121.31,122.13,121.26,121.82,60300.0
2012-01-25 13:30:00,121.84,122.78,121.71,122.63,81900.0,121.84,122.78,121.71,122.63,81900.0
2012-01-25 14:00:00,122.63,122.63,121.7,121.87,49200.0,122.63,122.63,121.7,121.87,49200.0
2012-01-25 14:30:00,121.91,122.51,121.84,122.2,50400.0,121.91,122.51,121.84,122.2,50400.0
2012-01-25 15:00:00,122.13,122.67,121.95,122.41,79100.0,122.13,122.67,121.95,122.41,79100.0
2012-01-25 15:30:00,122.5,122.85,122.23,122.48,172600.0,122.5,122.85,122.23,122.48,172600.0
2012-01-26 09:30:00,123.45,124.02,123.26,123.81,151600.0,123.45,124.02,123.26,123.81,151600.0
2012-01-26 10:00:00,123.81,124.02,121.85,121.9,102800.0,123.81,124.02,121.85,121.9,102800.0
2012-01-26 10:30:00,121.92,121.93,120.04,120.17,231100.0,121.92,121.93,120.04,120.17,231100.0
2012-01-26 11:00:00,120.2,121.34,120.16,120.98,129900.0,120.2,121.34,120.16,120.98,129900.0
2012-01-26 11:30:00,120.98,121.17,120.14,120.25,117700.0,120.98,121.17,120.14,120.25,117700.0
2012-01-26 12:00:00,120.26,120.67,120.0,120.34,145800.0,120.26,120.67,120.0,120.34,145800.0
2012-01-26 12:30:00,120.37,120.68,120.26,120.61,91500.0,120.37,120.68,120.26,120.61,91500.0
2012-01-26 13:00:00,120.61,120.81,120.47,120.47,75900.0,120.61,120.81,120.47,120.47,75900.0
2012-01-26 13:30:00,120.49,120.62,120.03,120.48,86000.0,120.49,120.62,120.03,120.48,86000.0
2012-01-26 14:00:00,120.48,120.75,120.26,120.43,75900.0,120.48,120.75,120.26,120.43,75900.0
2012-01-26 14:30:00,120.52,120.63,120.3,120.37,67100.0,120.52,120.63,120.3,120.37,67100.0
2012-01-26 15:00:00,120.37,120.51,119.85,119.93,107400.0,120.37,120.51,119.85,119.93,107400.0
2012-01-26 15:30:00,119.96,120.95,119.92,120.81,211200.0,119.96,120.95,119.92,120.81,211200.0
2012-01-27 09:30:00,117.03,119.94,116.84,118.72,556300.0,117.03,119.94,116.84,118.72,556300.0
2012-01-27 10:00:00,118.88,120.2,118.62,119.97,294900.0,118.88,120.2,118.62,119.97,294900.0
2012-01-27 10:30:00,119.99,120.15,119.55,119.75,82400.0,119.99,120.15,119.55,119.75,82400.0
2012-01-27 11:00:00,119.82,120.09,119.58,120.09,113400.0,119.82,120.09,119.58,120.09,113400.0
2012-01-27 11:30:00,120.06,120.1,119.6,119.91,174700.0,120.06,120.1,119.6,119.91,174700.0
2012-01-27 12:00:00,119.97,120.58,119.97,120.23,157100.0,119.97,120.58,119.97,120.23,157100.0
2012-01-27 12:30:00,120.23,120.34,120.04,120.04,77700.0,120.23,120.34,120.04,120.04,77700.0
2012-01-27 13:00:00,120.03,120.32,119.95,120.25,67300.0,120.03,120.32,119.95,120.25,67300.0
2012-01-27 13:30:00,120.24,120.6,120.14,120.17,69400.0,120.24,120.6,120.14,120.17,69400.0
2012-01-27 14:00:00,120.17,120.33,119.88,120.11,62400.0,120.17,120.33,119.88,120.11,62400.0
2012-01-27 14:30:00,120.06,120.38,120.04,120.25,75500.0,120.06,120.38,120.04,120.25,75500.0
2012-01-27 15:00:00,120.26,120.4,120.09,120.21,127700.0,120.26,120.4,120.09,120.21,127700.0
2012-01-27 15:30:00,120.2,120.28,119.78,120.18,207000.0,120.2,120.28,119.78,120.18,207000.0
2012-01-30 09:30:00,119.0,119.1,117.75,118.27,141100.0,119.0,119.1,117.75,118.27,141100.0
2012-01-30 10:00:00,118.28,118.67,117.91,118.03,45200.0,118.28,118.67,117.91,118.03,45200.0
2012-01-30 10:30:00,118.07,119.47,118.03,119.08,85400.0,118.07,119.47,118.03,119.08,85400.0
2012-01-30 11:00:00,119.09,120.91,119.05,120.81,121000.0,119.09,120.91,119.05,120.81,121000.0
2012-01-30 11:30:00,120.84,121.0,119.82,119.83,92600.0,120.84,121.0,119.82,119.83,92600.0
2012-01-30 12:00:00,119.9,120.54,119.88,120.14,31200.0,119.9,120.54,119.88,120.14,31200.0
2012-01-30 12:30:00,120.08,120.23,119.56,119.75,47100.0,120.08,120.23,119.56,119.75,47100.0
2012-01-30 13:00:00,119.77,120.13,119.46,120.0,46000.0,119.77,120.13,119.46,120.0,46000.0
2012-01-30 13:30:00,120.01,120.69,120.01,120.32,94600.0,120.01,120.69,120.01,120.32,94600.0
2012-01-30 14:00:00,120.31,120.64,120.18,120.54,61700.0,120.31,120.64,120.18,120.54,61700.0
2012-01-30 14:30:00,120.53,120.54,119.87,119.95,53600.0,120.53,120.54,119.87,119.95,53600.0
2012-01-30 15:00:00,119.95,120.28,119.87,120.16,63100.0,119.95,120.28,119.87,120.16,63100.0
2012-01-30 15:30:00,120.19,120.25,119.76,120.05,131100.0,120.19,120.25,119.76,120.05,131100.0
2012-01-31 09:30:00,121.18,121.2,119.14,119.83,149600.0,121.18,121.2,119.14,119.83,149600.0
2012-01-31 10:00:00,119.83,120.4,119.26,120.0,141000.0,119.83,120.4,119.26,120.0,141000.0
2012-01-31 10:30:00,120.01,120.01,119.44,119.59,67300.0,120.01,120.01,119.44,119.59,67300.0
2012-01-31 11:00:00,119.62,119.86,119.44,119.56,58900.0,119.62,119.86,119.44,119.56,58900.0
2012-01-31 11:30:00,119.49,119.72,119.12,119.36,140400.0,119.49,119.72,119.12,119.36,140400.0
2012-01-31 12:00:00,119.37,119.54,119.19,119.4,30900.0,119.37,119.54,119.19,119.4,30900.0
2012-01-31 12:30:00,119.42,119.67,119.35,119.45,37900.0,119.42,119.67,119.35,119.45,37900.0
2012-01-31 13:00:00,119.45,119.65,119.39,119.65,37800.0,119.45,119.65,119.39,119.65,37800.0
2012-01-31 13:30:00,119.67,119.73,119.42,119.52,23000.0,119.67,119.73,119.42,119.52,23000.0
2012-01-31 14:00:00,119.51,119.88,119.31,119.83,57300.0,119.51,119.88,119.31,119.83,57300.0
2012-01-31 14:30:00,119.83,119.86,119.35,119.58,38700.0,119.83,119.86,119.35,119.58,38700.0
2012-01-31 15:00:00,119.59,119.84,119.32,119.76,55600.0,119.59,119.84,119.32,119.76,55600.0
2012-01-31 15:30:00,119.78,119.93,119.6,119.73,116500.0,119.78,119.93,119.6,119.73,116500.0
2012-02-01 09:30:00,121.17,121.17,119.5,120.06,170100.0,121.17,121.17,119.5,120.06,170100.0
2012-02-01 10:00:00,120.06,120.6,119.81,120.32,64900.0,120.06,120.6,119.81,120.32,64900.0
2012-02-01 10:30:00,120.32,120.7,120.03,120.6,78000.0,120.32,120.7,120.03,120.6,78000.0
2012-02-01 11:00:00,120.7,120.99,120.41,120.58,77100.0,120.7,120.99,120.41,120.58,77100.0
2012-02-01 11:30:00,120.57,121.87,120.41,121.69,99600.0,120.57,121.87,120.41,121.69,99600.0
2012-02-01 12:00:00,121.67,122.46,121.67,122.2,86100.0,121.67,122.46,121.67,122.2,86100.0
2012-02-01 12:30:00,122.19,122.42,121.94,122.02,57500.0,122.19,122.42,121.94,122.02,57500.0
2012-02-01 13:00:00,121.96,122.73,121.96,122.72,88200.0,121.96,122.73,121.96,122.72,88200.0
2012-02-01 13:30:00,122.73,123.16,122.6,122.74,107700.0,122.73,123.16,122.6,122.74,107700.0
2012-02-01 14:00:00,122.74,123.33,122.64,123.06,114900.0,122.74,123.33,122.64,123.06,114900.0
2012-02-01 14:30:00,123.09,123.2,122.75,123.16,75200.0,123.09,123.2,122.75,123.16,75200.0
2012-02-01 15:00:00,123.16,123.45,122.74,122.96,141900.0,123.16,123.45,122.74,122.96,141900.0
2012-02-01 15:30:00,122.96,123.29,122.26,122.42,303900.0,122.96,123.29,122.26,122.42,303900.0
2012-02-02 09:30:00,121.75,122.36,121.04,121.75,298400.0,121.75,122.36,121.04,121.75,298400.0
2012-02-02 10:00:00,121.75,122.72,121.52,122.67,237600.0,121.75,122.72,121.52,122.67,237600.0
2012-02-02 10:30:00,122.67,122.82,121.8,122.28,129000.0,122.67,122.82,121.8,122.28,129000.0
2012-02-02 11:00:00,122.23,122.28,121.75,121.88,109000.0,122.23,122.28,121.75,121.88,109000.0
2012-02-02 11:30:00,121.87,122.1,121.64,121.93,87900.0,121.87,122.1,121.64,121.93,87900.0
2012-02-02 12:00:00,121.93,122.09,121.5,121.53,76000.0,121.93,122.09,121.5,121.53,76000.0
2012-02-02 12:30:00,121.51,121.51,120.82,121.24,81000.0,121.51,121.51,120.82,121.24,81000.0
2012-02-02 13:00:00,121.28,121.66,120.96,121.02,47700.0,121.28,121.66,120.96,121.02,47700.0
2012-02-02 13:30:00,121.02,121.34,120.94,120.95,83200.0,121.02,121.34,120.94,120.95,83200.0
2012-02-02 14:00:00,120.92,120.94,120.37,120.4,126200.0,120.92,120.94,120.37,120.4,126200.0
2012-02-02 14:30:00,120.41,120.6,120.05,120.49,162400.0,120.41,120.6,120.05,120.49,162400.0
2012-02-02 15:00:00,120.49,120.66,120.22,120.22,147600.0,120.49,120.66,120.22,120.22,147600.0
2012-02-02 15:30:00,120.21,120.69,120.2,120.51,208600.0,120.21,120.69,120.2,120.51,208600.0
2012-02-03 09:30:00,121.88,123.23,121.58,123.02,247400.0,121.88,123.23,121.58,123.02,247400.0
2012-02-03 10:00:00,123.02,123.6,122.77,123.01,172600.0,123.02,123.6,122.77,123.01,172600.0
2012-02-03 10:30:00,123.01,124.37,122.93,123.62,244600.0,123.01,124.37,122.93,123.62,244600.0
2012-02-03 11:00:00,123.62,124.17,123.51,124.15,123900.0,123.62,124.17,123.51,124.15,123900.0
2012-02-03 11:30:00,124.14,124.6,123.96,124.14,103700.0,124.14,124.6,123.96,124.14,103700.0
2012-02-03 12:00:00,124.19,124.82,123.86,124.25,149300.0,124.19,124.82,123.86,124.25,149300.0
2012-02-03 12:30:00,124.22,124.52,124.15,124.43,55400.0,124.22,124.52,124.15,124.43,55400.0
2012-02-03 13:00:00,124.42,124.71,124.12,124.2,71000.0,124.42,124.71,124.12,124.2,71000.0
2012-02-03 13:30:00,124.21,124.69,124.16,124.54,81000.0,124.21,124.69,124.16,124.54,81000.0
2012-02-03 14:00:00,124.54,124.79,124.51,124.69,95200.0,124.54,124.79,124.51,124.69,95200.0
2012-02-03 14:30:00,124.71,125.0,124.69,124.85,142400.0,124.71,125.0,124.69,124.85,142400.0
2012-02-03 15:00:00,124.85,124.93,124.6,124.71,97300.0,124.85,124.93,124.6,124.71,97300.0
2012-02-03 15:30:00,124.71,124.99,124.49,124.74,226200.0,124.71,124.99,124.49,124.74,226200.0
2012-02-06 09:30:00,124.76,124.96,123.55,124.44,154200.0,124.76,124.96,123.55,124.44,154200.0
2012-02-06 10:00:00,124.44,125.0,123.74,123.97,154800.0,124.44,125.0,123.74,123.97,154800.0
2012-02-06 10:30:00,123.96,124.19,123.8,124.0,70900.0,123.96,124.19,123.8,124.0,70900.0
2012-02-06 11:00:00,123.97,124.62,123.97,124.62,59500.0,123.97,124.62,123.97,124.62,59500.0
2012-02-06 11:30:00,124.66,124.91,124.63,124.75,42800.0,124.66,124.91,124.63,124.75,42800.0
2012-02-06 12:00:00,124.84,124.92,124.39,124.53,59600.0,124.84,124.92,124.39,124.53,59600.0
2012-02-06 12:30:00,124.53,125.0,124.53,124.76,65300.0,124.53,125.0,124.53,124.76,65300.0
2012-02-06 13:00:00,124.69,124.89,124.53,124.72,30800.0,124.69,124.89,124.53,124.72,30800.0
2012-02-06 13:30:00,124.67,124.76,124.46,124.6,43200.0,124.67,124.76,124.46,124.6,43200.0
2012-02-06 14:00:00,124.6,124.87,124.56,124.75,64600.0,124.6,124.87,124.56,124.75,64600.0
2012-02-06 14:30:00,124.78,124.87,124.66,124.74,49800.0,124.78,124.87,124.66,124.74,49800.0
2012-02-06 15:00:00,124.7,125.0,124.67,124.82,82400.0,124.7,125.0,124.67,124.82,82400.0
2012-02-06 15:30:00,124.83,125.0,124.71,125.0,98400.0,124.83,125.0,124.71,125.0,98400.0
2012-02-07 09:30:00,124.92,125.84,124.18,125.77,187500.0,124.92,125.84,124.18,125.77,187500.0
2012-02-07 10:00:00,125.77,126.59,124.51,126.46,209500.0,125.77,126.59,124.51,126.46,209500.0
2012-02-07 10:30:00,126.34,127.33,126.32,126.93,208900.0,126.34,127.33,126.32,126.93,208900.0
2012-02-07 11:00:00,126.93,127.12,126.6,126.95,95000.0,126.93,127.12,126.6,126.95,95000.0
2012-02-07 11:30:00,126.95,126.97,126.18,126.28,83200.0,126.95,126.97,126.18,126.28,83200.0
2012-02-07 12:00:00,126.33,126.96,126.28,126.83,90100.0,126.33,126.96,126.28,126.83,90100.0
2012-02-07 12:30:00,126.85,126.85,126.5,126.65,28300.0,126.85,126.85,126.5,126.65,28300.0
2012-02-07 13:00:00,126.65,126.95,126.56,126.85,75500.0,126.65,126.95,126.56,126.85,75500.0
2012-02-07 13:30:00,126.81,127.81,126.8,127.56,121800.0,126.81,127.81,126.8,127.56,121800.0
2012-02-07 14:00:00,127.5,127.5,126.85,126.88,78000.0,127.5,127.5,126.85,126.88,78000.0
2012-02-07 14:30:00,126.88,127.27,126.63,126.66,56100.0,126.88,127.27,126.63,126.66,56100.0
2012-02-07 15:00:00,126.65,126.97,126.54,126.9,66700.0,126.65,126.97,126.54,126.9,66700.0
2012-02-07 15:30:00,126.89,126.95,126.31,126.42,138700.0,126.89,126.95,126.31,126.42,138700.0
2012-02-08 09:30:00,127.06,127.37,125.86,126.63,116800.0,127.06,127.37,125.86,126.63,116800.0
2012-02-08 10:00:00,126.63,126.88,126.11,126.25,59500.0,126.63,126.88,126.11,126.25,59500.0
2012-02-08 10:30:00,126.16,126.16,125.08,125.76,82300.0,126.16,126.16,125.08,125.76,82300.0
2012-02-08 11:00:00,125.82,125.89,124.35,124.55,62600.0,125.82,125.89,124.35,124.55,62600.0
2012-02-08 11:30:00,124.6,124.91,124.35,124.87,55900.0,124.6,124.91,124.35,124.87,55900.0
2012-02-08 12:00:00,124.89,125.0,124.56,124.95,45700.0,124.89,125.0,124.56,124.95,45700.0
2012-02-08 12:30:00,125.0,125.54,124.91,125.51,38500.0,125.0,125.54,124.91,125.51,38500.0
2012-02-08 13:00:00,125.48,125.88,125.28,125.73,54200.0,125.48,125.88,125.28,125.73,54200.0
2012-02-08 13:30:00,125.71,125.83,125.35,125.55,51600.0,125.71,125.83,125.35,125.55,51600.0
2012-02-08 14:00:00,125.52,125.9,125.52,125.82,49000.0,125.52,125.9,125.52,125.82,49000.0
2012-02-08 14:30:00,125.82,126.08,125.72,125.91,79300.0,125.82,126.08,125.72,125.91,79300.0
2012-02-08 15:00:00,125.91,126.06,125.58,125.66,99500.0,125.91,126.06,125.58,125.66,99500.0
2012-02-08 15:30:00,125.66,125.68,125.35,125.38,199600.0,125.66,125.68,125.35,125.38,199600.0
2012-02-09 09:30:00,126.0,126.0,124.35,125.31,103500.0,126.0,126.0,124.35,125.31,103500.0
2012-02-09 10:00:00,125.31,125.31,123.52,123.83,79800.0,125.31,125.31,123.52,123.83,79800.0
2012-02-09 10:30:00,123.87,125.19,123.81,125.09,55800.0,123.87,125.19,123.81,125.09,55800.0
2012-02-09 11:00:00,125.06,125.13,124.54,124.77,56700.0,125.06,125.13,124.54,124.77,56700.0
2012-02-09 11:30:00,124.89,124.94,124.22,124.65,36300.0,124.89,124.94,124.22,124.65,36300.0
2012-02-09 12:00:00,124.73,124.94,124.23,124.23,35900.0,124.73,124.94,124.23,124.23,35900.0
2012-02-09 12:30:00,124.24,124.78,124.2,124.55,35000.0,124.24,124.78,124.2,124.55,35000.0
2012-02-09 13:00:00,124.56,124.8,124.0,124.67,45400.0,124.56,124.8,124.0,124.67,45400.0
2012-02-09 13:30:00,124.7,124.98,124.39,124.97,63000.0,124.7,124.98,124.39,124.97,63000.0
2012-02-09 14:00:00,124.98,125.43,124.91,125.43,44100.0,124.98,125.43,124.91,125.43,44100.0
2012-02-09 14:30:00,125.46,125.5,125.24,125.4,33100.0,125.46,125.5,125.24,125.4,33100.0
2012-02-09 15:00:00,125.37,125.6,125.2,125.59,46000.0,125.37,125.6,125.2,125.59,46000.0
2012-02-09 15:30:00,125.58,125.81,125.5,125.75,159300.0,125.58,125.81,125.5,125.75,159300.0
2012-02-10 09:30:00,124.3,125.08,123.81,124.17,129100.0,124.3,125.08,123.81,124.17,129100.0
2012-02-10 10:00:00,124.12,125.27,124.06,125.01,78200.0,124.12,125.27,124.06,125.01,78200.0
2012-02-10 10:30:00,125.01,125.1,124.0,124.57,65000.0,125.01,125.1,124.0,124.57,65000.0
2012-02-10 11:00:00,124.5,124.88,124.46,124.53,28500.0,124.5,124.88,124.46,124.53,28500.0
2012-02-10 11:30:00,124.57,124.95,124.46,124.78,20500.0,124.57,124.95,124.46,124.78,20500.0
2012-02-10 12:00:00,124.72,125.0,124.72,124.94,37700.0,124.72,125.0,124.72,124.94,37700.0
2012-02-10 12:30:00,124.95,125.76,124.94,125.35,62100.0,124.95,125.76,124.94,125.35,62100.0
2012-02-10 13:00:00,125.35,125.39,124.58,124.58,40200.0,125.35,125.39,124.58,124.58,40200.0
2012-02-10 13:30:00,124.61,124.62,124.19,124.25,38400.0,124.61,124.62,124.19,124.25,38400.0
2012-02-10 14:00:00,124.24,124.47,124.12,124.29,47800.0,124.24,124.47,124.12,124.29,47800.0
2012-02-10 14:30:00,124.32,124.41,124.15,124.25,41700.0,124.32,124.41,124.15,124.25,41700.0
2012-02-10 15:00:00,124.24,124.24,123.53,123.66,87400.0,124.24,124.24,123.53,123.66,87400.0
2012-02-10 15:30:00,123.68,124.05,123.64,124.01,142100.0,123.68,124.05,123.64,124.01,142100.0
2012-02-13 09:30:00,125.16,125.16,123.5,124.42,88200.0,125.16,125.16,123.5,124.42,88200.0
2012-02-13 10:00:00,124.37,124.99,124.0,124.21,42900.0,124.37,124.99,124.0,124.21,42900.0
2012-02-13 10:30:00,124.15,124.25,123.69,124.12,52300.0,124.15,124.25,123.69,124.12,52300.0
2012-02-13 11:00:00,124.12,124.79,124.09,124.73,48700.0,124.12,124.79,124.09,124.73,48700.0
2012-02-13 11:30:00,124.72,125.65,124.63,125.21,97600.0,124.72,125.65,124.63,125.21,97600.0
2012-02-13 12:00:00,125.25,125.5,124.89,124.89,47300.0,125.25,125.5,124.89,124.89,47300.0
2012-02-13 12:30:00,124.98,125.18,124.74,125.17,27200.0,124.98,125.18,124.74,125.17,27200.0
2012-02-13 13:00:00,125.19,125.65,125.13,125.45,48800.0,125.19,125.65,125.13,125.45,48800.0
2012-02-13 13:30:00,125.43,125.94,125.38,125.85,70100.0,125.43,125.94,125.38,125.85,70100.0
2012-02-13 14:00:00,125.84,125.9,125.56,125.61,81400.0,125.84,125.9,125.56,125.61,81400.0
2012-02-13 14:30:00,125.62,125.7,125.38,125.6,31500.0,125.62,125.7,125.38,125.6,31500.0
2012-02-13 15:00:00,125.64,125.64,125.06,125.31,67800.0,125.64,125.64,125.06,125.31,67800.0
2012-02-13 15:30:00,125.26,125.42,124.71,124.98,151300.0,125.26,125.42,124.71,124.98,151300.0
2012-02-14 09:30:00,124.86,125.66,124.5,125.58,154100.0,124.86,125.66,124.5,125.58,154100.0
2012-02-14 10:00:00,125.62,125.66,124.61,124.83,81400.0,125.62,125.66,124.61,124.83,81400.0
2012-02-14 10:30:00,124.83,124.94,124.02,124.42,35300.0,124.83,124.94,124.02,124.42,35300.0
2012-02-14 11:00:00,124.42,125.11,124.38,125.11,46700.0,124.42,125.11,124.38,125.11,46700.0
2012-02-14 11:30:00,125.11,125.4,124.98,125.17,33000.0,125.11,125.4,124.98,125.17,33000.0
2012-02-14 12:00:00,125.17,125.54,125.16,125.23,40100.0,125.17,125.54,125.16,125.23,40100.0
2012-02-14 12:30:00,125.23,125.5,125.06,125.18,26400.0,125.23,125.5,125.06,125.18,26400.0
2012-02-14 13:00:00,125.19,125.5,125.02,125.43,43300.0,125.19,125.5,125.02,125.43,43300.0
2012-02-14 13:30:00,125.45,125.67,125.34,125.52,102400.0,125.45,125.67,125.34,125.52,102400.0
2012-02-14 14:00:00,125.52,125.6,125.08,125.19,58200.0,125.52,125.6,125.08,125.19,58200.0
2012-02-14 14:30:00,125.19,125.62,125.03,125.51,55200.0,125.19,125.62,125.03,125.51,55200.0
2012-02-14 15:00:00,125.49,125.64,125.03,125.03,56000.0,125.49,125.64,125.03,125.03,56000.0
2012-02-14 15:30:00,125.03,125.89,125.0,125.83,162400.0,125.03,125.89,125.0,125.83,162400.0
2012-02-15 09:30:00,126.0,128.57,126.0,128.29,211700.0,126.0,128.57,126.0,128.29,211700.0
2012-02-15 10:00:00,128.26,128.69,127.28,128.39,112900.0,128.26,128.69,127.28,128.39,112900.0
2012-02-15 10:30:00,128.35,128.59,128.04,128.28,112900.0,128.35,128.59,128.04,128.28,112900.0
2012-02-15 11:00:00,128.28,129.11,128.24,128.92,148000.0,128.28,129.11,128.24,128.92,148000.0
2012-02-15 11:30:00,128.94,129.66,128.83,129.59,119200.0,128.94,129.66,128.83,129.59,119200.0
2012-02-15 12:00:00,129.56,129.62,128.47,128.5,111900.0,129.56,129.62,128.47,128.5,111900.0
2012-02-15 12:30:00,128.54,128.64,126.92,127.15,141600.0,128.54,128.64,126.92,127.15,141600.0
2012-02-15 13:00:00,127.16,127.88,126.57,127.69,128900.0,127.16,127.88,126.57,127.69,128900.0
2012-02-15 13:30:00,127.67,127.69,127.0,127.42,41300.0,127.67,127.69,127.0,127.42,41300.0
2012-02-15 14:00:00,127.47,127.63,126.3,127.08,119100.0,127.47,127.63,126.3,127.08,119100.0
2012-02-15 14:30:00,127.16,127.25,126.41,126.45,73400.0,127.16,127.25,126.41,126.45,73400.0
2012-02-15 15:00:00,126.44,126.91,126.16,126.43,95600.0,126.44,126.91,126.16,126.43,95600.0
2012-02-15 15:30:00,126.46,127.32,126.39,126.61,197000.0,126.46,127.32,126.39,126.61,197000.0
2012-02-16 09:30:00,126.97,127.5,125.28,126.09,180700.0,126.97,127.5,125.28,126.09,180700.0
2012-02-16 10:00:00,126.11,126.95,125.7,126.65,110200.0,126.11,126.95,125.7,126.65,110200.0
2012-02-16 10:30:00,126.79,127.28,125.99,126.21,73900.0,126.79,127.28,125.99,126.21,73900.0
2012-02-16 11:00:00,126.23,126.99,126.08,126.87,57200.0,126.23,126.99,126.08,126.87,57200.0
2012-02-16 11:30:00,126.87,127.4,126.56,126.74,70600.0,126.87,127.4,126.56,126.74,70600.0
2012-02-16 12:00:00,126.78,127.29,126.65,126.94,41500.0,126.78,127.29,126.65,126.94,41500.0
2012-02-16 12:30:00,126.89,127.0,126.65,126.7,37400.0,126.89,127.0,126.65,126.7,37400.0
2012-02-16 13:00:00,126.75,126.77,126.26,126.56,35200.0,126.75,126.77,126.26,126.56,35200.0
2012-02-16 13:30:00,126.66,127.0,126.57,126.79,48500.0,126.66,127.0,126.57,126.79,48500.0
2012-02-16 14:00:00,126.83,127.83,126.83,127.75,63500.0,126.83,127.83,126.83,127.75,63500.0
2012-02-16 14:30:00,127.74,127.83,127.35,127.66,44700.0,127.74,127.83,127.35,127.66,44700.0
2012-02-16 15:00:00,127.73,127.79,127.29,127.38,62300.0,127.73,127.79,127.29,127.38,62300.0
2012-02-16 15:30:00,127.41,127.54,127.09,127.44,146200.0,127.41,127.54,127.09,127.44,146200.0
2012-02-17 09:30:00,127.41,127.98,126.67,126.78,224400.0,127.41,127.98,126.67,126.78,224400.0
2012-02-17 10:00:00,126.9,126.9,125.99,126.14,112400.0,126.9,126.9,125.99,126.14,112400.0
2012-02-17 10:30:00,126.1,126.18,125.12,125.13,97900.0,126.1,126.18,125.12,125.13,97900.0
2012-02-17 11:00:00,125.18,125.22,124.62,124.98,86200.0,125.18,125.22,124.62,124.98,86200.0
2012-02-17 11:30:00,124.93,125.95,124.93,125.64,64400.0,124.93,125.95,124.93,125.64,64400.0
2012-02-17 12:00:00,125.64,125.81,125.26,125.45,28500.0,125.64,125.81,125.26,125.45,28500.0
2012-02-17 12:30:00,125.45,125.48,125.1,125.17,33500.0,125.45,125.48,125.1,125.17,33500.0
2012-02-17 13:00:00,125.13,125.17,124.59,124.84,56800.0,125.13,125.17,124.59,124.84,56800.0
2012-02-17 13:30:00,124.89,125.02,124.69,124.82,38900.0,124.89,125.02,124.69,124.82,38900.0
2012-02-17 14:00:00,124.79,125.14,124.7,125.04,46400.0,124.79,125.14,124.7,125.04,46400.0
2012-02-17 14:30:00,124.97,125.0,124.78,124.85,40900.0,124.97,125.0,124.78,124.85,40900.0
2012-02-17 15:00:00,124.85,125.19,124.77,125.05,69900.0,124.85,125.19,124.77,125.05,69900.0
2012-02-17 15:30:00,125.09,125.27,124.86,124.94,157100.0,125.09,125.27,124.86,124.94,157100.0
2012-02-21 09:30:00,125.45,126.44,125.03,126.01,145600.0,125.45,126.44,125.03,126.01,145600.0
2012-02-21 10:00:00,125.99,127.33,125.98,127.33,112400.0,125.99,127.33,125.98,127.33,112400.0
2012-02-21 10:30:00,127.28,127.58,127.01,127.37,65500.0,127.28,127.58,127.01,127.37,65500.0
2012-02-21 11:00:00,127.37,127.64,127.14,127.25,47000.0,127.37,127.64,127.14,127.25,47000.0
2012-02-21 11:30:00,127.22,127.33,126.74,126.95,55700.0,127.22,127.33,126.74,126.95,55700.0
2012-02-21 12:00:00,126.91,127.31,126.7,126.73,93900.0,126.91,127.31,126.7,126.73,93900.0
2012-02-21 12:30:00,126.8,126.94,126.5,126.65,40400.0,126.8,126.94,126.5,126.65,40400.0
2012-02-21 13:00:00,126.59,126.64,126.38,126.43,32500.0,126.59,126.64,126.38,126.43,32500.0
2012-02-21 13:30:00,126.49,126.52,125.6,125.72,46000.0,126.49,126.52,125.6,125.72,46000.0
2012-02-21 14:00:00,125.73,125.74,124.96,125.14,63900.0,125.73,125.74,124.96,125.14,63900.0
2012-02-21 14:30:00,125.11,125.21,124.31,124.67,61800.0,125.11,125.21,124.31,124.67,61800.0
2012-02-21 15:00:00,124.65,125.02,124.55,124.92,55500.0,124.65,125.02,124.55,124.92,55500.0
2012-02-21 15:30:00,124.92,125.59,124.78,125.44,127000.0,124.92,125.59,124.78,125.44,127000.0
2012-02-22 09:30:00,125.0,125.24,123.57,123.76,124500.0,125.0,125.24,123.57,123.76,124500.0
2012-02-22 10:00:00,123.75,125.92,123.64,125.64,159200.0,123.75,125.92,123.64,125.64,159200.0
2012-02-22 10:30:00,125.47,126.07,124.9,126.02,110700.0,125.47,126.07,124.9,126.02,110700.0
2012-02-22 11:00:00,126.04,126.15,125.61,125.84,86800.0,126.04,126.15,125.61,125.84,86800.0
2012-02-22 11:30:00,125.84,125.85,125.03,125.35,48400.0,125.84,125.85,125.03,125.35,48400.0
2012-02-22 12:00:00,125.28,125.6,125.18,125.41,68200.0,125.28,125.6,125.18,125.41,68200.0
2012-02-22 12:30:00,125.32,125.4,124.86,125.2,33000.0,125.32,125.4,124.86,125.2,33000.0
2012-02-22 13:00:00,125.15,126.1,124.97,126.1,50600.0,125.15,126.1,124.97,126.1,50600.0
2012-02-22 13:30:00,126.1,126.45,125.86,126.41,41500.0,126.1,126.45,125.86,126.41,41500.0
2012-02-22 14:00:00,126.4,126.79,126.39,126.57,84200.0,126.4,126.79,126.39,126.57,84200.0
2012-02-22 14:30:00,126.51,126.51,126.02,126.16,51500.0,126.51,126.51,126.02,126.16,51500.0
2012-02-22 15:00:00,126.16,126.73,126.08,126.49,82700.0,126.16,126.73,126.08,126.49,82700.0
2012-02-22 15:30:00,126.49,126.76,126.25,126.58,147500.0,126.49,126.76,126.25,126.58,147500.0
2012-02-23 09:30:00,126.13,126.8,125.6,126.77,100900.0,126.13,126.8,125.6,126.77,100900.0
2012-02-23 10:00:00,126.67,127.96,126.47,127.71,100200.0,126.67,127.96,126.47,127.71,100200.0
2012-02-23 10:30:00,127.66,128.58,127.57,128.48,80200.0,127.66,128.58,127.57,128.48,80200.0
2012-02-23 11:00:00,128.48,128.57,128.13,128.49,108900.0,128.48,128.57,128.13,128.49,108900.0
2012-02-23 11:30:00,128.52,128.57,128.06,128.12,44100.0,128.52,128.57,128.06,128.12,44100.0
2012-02-23 12:00:00,128.1,128.19,127.42,127.97,67400.0,128.1,128.19,127.42,127.97,67400.0
2012-02-23 12:30:00,128.02,128.16,127.36,127.79,78400.0,128.02,128.16,127.36,127.79,78400.0
2012-02-23 13:00:00,127.75,128.31,127.66,128.11,43900.0,127.75,128.31,127.66,128.11,43900.0
2012-02-23 13:30:00,128.11,128.29,127.76,128.01,66300.0,128.11,128.29,127.76,128.01,66300.0
2012-02-23 14:00:00,128.01,128.05,127.63,127.96,41700.0,128.01,128.05,127.63,127.96,41700.0
2012-02-23 14:30:00,128.01,128.33,127.88,128.18,39500.0,128.01,128.33,127.88,128.18,39500.0
2012-02-23 15:00:00,128.13,128.68,128.05,128.39,87300.0,128.13,128.68,128.05,128.39,87300.0
2012-02-23 15:30:00,128.44,128.82,128.44,128.71,150300.0,128.44,128.82,128.44,128.71,150300.0
2012-02-24 09:30:00,129.99,130.27,128.44,128.91,217600.0,129.99,130.27,128.44,128.91,217600.0
2012-02-24 10:00:00,128.91,129.18,127.43,128.05,76100.0,128.91,129.18,127.43,128.05,76100.0
2012-02-24 10:30:00,128.09,128.14,127.15,127.28,51400.0,128.09,128.14,127.15,127.28,51400.0
2012-02-24 11:00:00,127.33,127.89,126.98,127.07,66700.0,127.33,127.89,126.98,127.07,66700.0
2012-02-24 11:30:00,127.08,127.36,127.03,127.15,29300.0,127.08,127.36,127.03,127.15,29300.0
2012-02-24 12:00:00,127.14,127.24,126.96,127.19,47000.0,127.14,127.24,126.96,127.19,47000.0
2012-02-24 12:30:00,127.22,128.12,127.19,128.01,61100.0,127.22,128.12,127.19,128.01,61100.0
2012-02-24 13:00:00,128.01,128.61,127.9,128.5,68800.0,128.01,128.61,127.9,128.5,68800.0
2012-02-24 13:30:00,128.45,128.59,127.73,127.91,29500.0,128.45,128.59,127.73,127.91,29500.0
2012-02-24 14:00:00,127.87,128.0,127.34,127.34,33400.0,127.87,128.0,127.34,127.34,33400.0
2012-02-24 14:30:00,127.3,127.68,127.02,127.53,55800.0,127.3,127.68,127.02,127.53,55800.0
2012-02-24 15:00:00,127.55,127.7,127.29,127.62,35700.0,127.55,127.7,127.29,127.62,35700.0
2012-02-24 15:30:00,127.64,127.74,127.23,127.48,104800.0,127.64,127.74,127.23,127.48,104800.0
2012-02-27 09:30:00,126.63,127.19,125.61,126.26,168600.0,126.63,127.19,125.61,126.26,168600.0
2012-02-27 10:00:00,126.23,128.05,126.23,127.95,95300.0,126.23,128.05,126.23,127.95,95300.0
2012-02-27 10:30:00,127.95,128.5,127.79,128.15,69100.0,127.95,128.5,127.79,128.15,69100.0
2012-02-27 11:00:00,128.23,129.27,128.2,129.02,83500.0,128.23,129.27,128.2,129.02,83500.0
2012-02-27 11:30:00,129.04,129.08,128.2,128.22,41700.0,129.04,129.08,128.2,128.22,41700.0
2012-02-27 12:00:00,128.28,128.54,128.12,128.21,42200.0,128.28,128.54,128.12,128.21,42200.0
2012-02-27 12:30:00,128.25,128.58,128.16,128.46,37400.0,128.25,128.58,128.16,128.46,37400.0
2012-02-27 13:00:00,128.46,128.57,128.05,128.06,25600.0,128.46,128.57,128.05,128.06,25600.0
2012-02-27 13:30:00,128.06,128.55,127.93,128.23,24800.0,128.06,128.55,127.93,128.23,24800.0
2012-02-27 14:00:00,128.25,128.69,128.24,128.64,27200.0,128.25,128.69,128.24,128.64,27200.0
2012-02-27 14:30:00,128.64,128.99,128.52,128.76,39200.0,128.64,128.99,128.52,128.76,39200.0
2012-02-27 15:00:00,128.76,129.2,128.44,128.53,85300.0,128.76,129.2,128.44,128.53,85300.0
2012-02-27 15:30:00,128.58,128.92,128.25,128.31,109500.0,128.58,128.92,128.25,128.31,109500.0
2012-02-28 09:30:00,128.51,128.67,127.57,128.44,112700.0,128.51,128.67,127.57,128.44,112700.0
2012-02-28 10:00:00,128.46,128.52,127.7,127.88,58900.0,128.46,128.52,127.7,127.88,58900.0
2012-02-28 10:30:00,127.82,128.17,127.53,127.8,40000.0,127.82,128.17,127.53,127.8,40000.0
2012-02-28 11:00:00,127.75,127.98,127.63,127.72,59300.0,127.75,127.98,127.63,127.72,59300.0
2012-02-28 11:30:00,127.75,127.97,126.6,126.88,79900.0,127.75,127.97,126.6,126.88,79900.0
2012-02-28 12:00:00,126.93,127.11,126.5,127.02,31000.0,126.93,127.11,126.5,127.02,31000.0
2012-02-28 12:30:00,127.02,127.07,126.81,126.9,25700.0,127.02,127.07,126.81,126.9,25700.0
2012-02-28 13:00:00,126.85,127.26,126.81,126.93,23700.0,126.85,127.26,126.81,126.93,23700.0
2012-02-28 13:30:00,126.88,126.88,125.75,125.98,62300.0,126.88,126.88,125.75,125.98,62300.0
2012-02-28 14:00:00,125.91,126.34,125.74,125.82,30000.0,125.91,126.34,125.74,125.82,30000.0
2012-02-28 14:30:00,125.75,126.22,125.71,126.22,37000.0,125.75,126.22,125.71,126.22,37000.0
2012-02-28 15:00:00,126.22,126.71,126.14,126.65,43100.0,126.22,126.71,126.14,126.65,43100.0
2012-02-28 15:30:00,126.65,127.03,126.47,127.0,88800.0,126.65,127.03,126.47,127.0,88800.0
2012-02-29 09:30:00,127.5,127.98,126.63,127.86,89900.0,127.5,127.98,126.63,127.86,89900.0
2012-02-29 10:00:00,127.88,128.25,127.12,127.96,65200.0,127.88,128.25,127.12,127.96,65200.0
2012-02-29 10:30:00,127.97,128.2,126.07,126.91,100800.0,127.97,128.2,126.07,126.91,100800.0
2012-02-29 11:00:00,126.92,127.12,126.17,126.17,24200.0,126.92,127.12,126.17,126.17,24200.0
2012-02-29 11:30:00,126.12,126.84,126.02,126.34,41700.0,126.12,126.84,126.02,126.34,41700.0
2012-02-29 12:00:00,126.33,126.8,126.01,126.76,35100.0,126.33,126.8,126.01,126.76,35100.0
2012-02-29 12:30:00,126.75,126.81,126.13,126.25,31600.0,126.75,126.81,126.13,126.25,31600.0
2012-02-29 13:00:00,126.33,126.47,126.0,126.21,24600.0,126.33,126.47,126.0,126.21,24600.0
2012-02-29 13:30:00,126.21,126.7,126.03,126.7,20300.0,126.21,126.7,126.03,126.7,20300.0
2012-02-29 14:00:00,126.69,126.72,126.05,126.18,19100.0,126.69,126.72,126.05,126.18,19100.0
2012-02-29 14:30:00,126.18,126.21,125.4,125.46,60300.0,126.18,126.21,125.4,125.46,60300.0
2012-02-29 15:00:00,125.46,125.92,125.22,125.46,49500.0,125.46,125.92,125.22,125.46,49500.0
2012-02-29 15:30:00,125.46,125.46,124.79,125.0,162900.0,125.46,125.46,124.79,125.0,162900.0
2012-03-01 09:30:00,125.74,127.11,125.03,126.79,154200.0,125.74,127.11,125.03,126.79,154200.0
2012-03-01 10:00:00,126.66,126.9,125.94,125.98,110300.0,126.66,126.9,125.94,125.98,110300.0
2012-03-01 10:30:00,125.98,126.16,125.16,125.93,54500.0,125.98,126.16,125.16,125.93,54500.0
2012-03-01 11:00:00,125.91,126.25,125.67,126.25,51600.0,125.91,126.25,125.67,126.25,51600.0
2012-03-01 11:30:00,126.3,126.63,125.95,126.49,61100.0,126.3,126.63,125.95,126.49,61100.0
2012-03-01 12:00:00,126.54,126.8,126.35,126.42,47800.0,126.54,126.8,126.35,126.42,47800.0
2012-03-01 12:30:00,126.41,127.09,126.25,127.06,63500.0,126.41,127.09,126.25,127.06,63500.0
2012-03-01 13:00:00,127.08,127.37,126.67,127.15,46000.0,127.08,127.37,126.67,127.15,46000.0
2012-03-01 13:30:00,127.15,127.32,126.9,127.24,48200.0,127.15,127.32,126.9,127.24,48200.0
2012-03-01 14:00:00,127.28,127.59,127.25,127.42,52300.0,127.28,127.59,127.25,127.42,52300.0
2012-03-01 14:30:00,127.4,127.6,127.12,127.37,36700.0,127.4,127.6,127.12,127.37,36700.0
2012-03-01 15:00:00,127.37,127.49,126.65,127.29,77400.0,127.37,127.49,126.65,127.29,77400.0
2012-03-01 15:30:00,127.31,127.6,126.84,127.33,151400.0,127.31,127.6,126.84,127.33,151400.0
2012-03-02 09:30:00,126.96,128.41,126.85,127.73,114300.0,126.96,128.41,126.85,127.73,114300.0
2012-03-02 10:00:00,127.75,128.51,127.25,128.15,70900.0,127.75,128.51,127.25,128.15,70900.0
2012-03-02 10:30:00,128.16,128.49,127.7,128.01,73000.0,128.16,128.49,127.7,128.01,73000.0
2012-03-02 11:00:00,128.01,128.27,127.78,128.18,30300.0,128.01,128.27,127.78,128.18,30300.0
2012-03-02 11:30:00,128.27,128.45,127.43,127.61,53700.0,128.27,128.45,127.43,127.61,53700.0
2012-03-02 12:00:00,127.61,127.85,126.89,127.28,58100.0,127.61,127.85,126.89,127.28,58100.0
2012-03-02 12:30:00,127.25,127.5,127.06,127.06,34300.0,127.25,127.5,127.06,127.06,34300.0
2012-03-02 13:00:00,127.06,127.13,126.01,126.29,31100.0,127.06,127.13,126.01,126.29,31100.0
2012-03-02 13:30:00,126.57,127.06,126.5,127.06,21600.0,126.57,127.06,126.5,127.06,21600.0
2012-03-02 14:00:00,127.06,127.25,126.91,126.91,14000.0,127.06,127.25,126.91,126.91,14000.0
2012-03-02 14:30:00,126.92,127.2,126.77,127.19,25100.0,126.92,127.2,126.77,127.19,25100.0
2012-03-02 15:00:00,127.19,127.58,127.16,127.51,42900.0,127.19,127.58,127.16,127.51,42900.0
2012-03-02 15:30:00,127.51,127.67,126.93,127.01,88400.0,127.51,127.67,126.93,127.01,88400.0
2012-03-05 09:30:00,126.97,127.27,125.87,126.83,74300.0,126.97,127.27,125.87,126.83,74300.0
2012-03-05 10:00:00,126.86,127.4,125.79,126.17,118900.0,126.86,127.4,125.79,126.17,118900.0
2012-03-05 10:30:00,126.17,126.41,125.79,125.82,74300.0,126.17,126.41,125.79,125.82,74300.0
2012-03-05 11:00:00,125.82,125.95,125.07,125.49,65700.0,125.82,125.95,125.07,125.49,65700.0
2012-03-05 11:30:00,125.49,125.5,124.33,124.46,68600.0,125.49,125.5,124.33,124.46,68600.0
2012-03-05 12:00:00,124.49,125.08,124.44,124.65,52100.0,124.49,125.08,124.44,124.65,52100.0
2012-03-05 12:30:00,124.74,124.84,124.5,124.71,27800.0,124.74,124.84,124.5,124.71,27800.0
2012-03-05 13:00:00,124.71,125.1,124.56,124.6,44900.0,124.71,125.1,124.56,124.6,44900.0
2012-03-05 13:30:00,124.61,124.61,123.7,123.85,58600.0,124.61,124.61,123.7,123.85,58600.0
2012-03-05 14:00:00,123.85,124.34,123.83,124.08,54700.0,123.85,124.34,123.83,124.08,54700.0
2012-03-05 14:30:00,124.13,124.36,123.87,124.33,48500.0,124.13,124.36,123.87,124.33,48500.0
2012-03-05 15:00:00,124.34,124.83,124.34,124.75,68800.0,124.34,124.83,124.34,124.75,68800.0
2012-03-05 15:30:00,124.76,124.81,124.33,124.49,113200.0,124.76,124.81,124.33,124.49,113200.0
2012-03-06 09:30:00,121.03,122.97,120.31,120.8,229100.0,121.03,122.97,120.31,120.8,229100.0
2012-03-06 10:00:00,120.72,121.14,119.5,119.94,146200.0,120.72,121.14,119.5,119.94,146200.0
2012-03-06 10:30:00,119.95,120.23,119.66,119.82,84500.0,119.95,120.23,119.66,119.82,84500.0
2012-03-06 11:00:00,119.83,121.27,119.75,121.27,124000.0,119.83,121.27,119.75,121.27,124000.0
2012-03-06 11:30:00,121.27,121.44,120.57,120.82,94500.0,121.27,121.44,120.57,120.82,94500.0
2012-03-06 12:00:00,120.81,121.11,120.75,120.86,95300.0,120.81,121.11,120.75,120.86,95300.0
2012-03-06 12:30:00,120.93,121.37,120.7,120.76,62200.0,120.93,121.37,120.7,120.76,62200.0
2012-03-06 13:00:00,120.79,120.99,120.68,120.77,65600.0,120.79,120.99,120.68,120.77,65600.0
2012-03-06 13:30:00,120.78,120.98,120.59,120.75,92200.0,120.78,120.98,120.59,120.75,92200.0
2012-03-06 14:00:00,120.68,121.09,120.47,120.69,76300.0,120.68,121.09,120.47,120.69,76300.0
2012-03-06 14:30:00,120.69,120.72,120.01,120.28,91400.0,120.69,120.72,120.01,120.28,91400.0
2012-03-06 15:00:00,120.25,120.8,120.18,120.66,84200.0,120.25,120.8,120.18,120.66,84200.0
2012-03-06 15:30:00,120.65,121.53,120.55,121.26,168700.0,120.65,121.53,120.55,121.26,168700.0
2012-03-07 09:30:00,122.74,124.11,122.5,123.66,123800.0,122.74,124.11,122.5,123.66,123800.0
2012-03-07 10:00:00,123.66,124.61,123.27,124.61,109000.0,123.66,124.61,123.27,124.61,109000.0
2012-03-07 10:30:00,124.62,124.91,124.1,124.16,118000.0,124.62,124.91,124.1,124.16,118000.0
2012-03-07 11:00:00,124.16,124.78,124.12,124.43,54400.0,124.16,124.78,124.12,124.43,54400.0
2012-03-07 11:30:00,124.41,124.46,124.05,124.39,31400.0,124.41,124.46,124.05,124.39,31400.0
2012-03-07 12:00:00,124.39,124.68,124.04,124.24,52600.0,124.39,124.68,124.04,124.24,52600.0
2012-03-07 12:30:00,124.25,124.9,124.25,124.71,48400.0,124.25,124.9,124.25,124.71,48400.0
2012-03-07 13:00:00,124.73,124.95,124.55,124.65,47600.0,124.73,124.95,124.55,124.65,47600.0
2012-03-07 13:30:00,124.65,124.8,124.3,124.69,45100.0,124.65,124.8,124.3,124.69,45100.0
2012-03-07 14:00:00,124.72,125.5,124.72,125.5,95500.0,124.72,125.5,124.72,125.5,95500.0
2012-03-07 14:30:00,125.5,125.57,124.7,125.1,57100.0,125.5,125.57,124.7,125.1,57100.0
2012-03-07 15:00:00,125.1,125.19,124.44,124.78,78800.0,125.1,125.19,124.44,124.78,78800.0
2012-03-07 15:30:00,124.79,125.16,124.66,124.75,127600.0,124.79,125.16,124.66,124.75,127600.0
2012-03-08 09:30:00,125.96,125.99,124.78,125.29,85000.0,125.96,125.99,124.78,125.29,85000.0
2012-03-08 10:00:00,125.35,125.4,124.23,124.71,89500.0,125.35,125.4,124.23,124.71,89500.0
2012-03-08 10:30:00,124.8,126.3,124.8,126.23,72300.0,124.8,126.3,124.8,126.23,72300.0
2012-03-08 11:00:00,126.24,126.59,125.9,126.16,80700.0,126.24,126.59,125.9,126.16,80700.0
2012-03-08 11:30:00,126.16,126.64,126.0,126.51,43300.0,126.16,126.64,126.0,126.51,43300.0
2012-03-08 12:00:00,126.54,126.8,126.13,126.2,34000.0,126.54,126.8,126.13,126.2,34000.0
2012-03-08 12:30:00,126.21,126.41,125.93,125.94,38100.0,126.21,126.41,125.93,125.94,38100.0
2012-03-08 13:00:00,126.01,126.04,125.35,125.38,43900.0,126.01,126.04,125.35,125.38,43900.0
2012-03-08 13:30:00,125.38,125.51,124.78,124.81,77700.0,125.38,125.51,124.78,124.81,77700.0
2012-03-08 14:00:00,124.82,124.99,124.25,124.59,80100.0,124.82,124.99,124.25,124.59,80100.0
2012-03-08 14:30:00,124.62,125.11,124.46,125.05,48600.0,124.62,125.11,124.46,125.05,48600.0
2012-03-08 15:00:00,125.05,125.07,124.79,124.79,42700.0,125.05,125.07,124.79,124.79,42700.0
2012-03-08 15:30:00,124.8,124.89,124.18,124.26,156600.0,124.8,124.89,124.18,124.26,156600.0
2012-03-09 09:30:00,124.6,124.94,123.5,123.93,73700.0,124.6,124.94,123.5,123.93,73700.0
2012-03-09 10:00:00,123.93,124.8,123.84,124.61,66800.0,123.93,124.8,123.84,124.61,66800.0
2012-03-09 10:30:00,124.63,124.91,124.45,124.7,90500.0,124.63,124.91,124.45,124.7,90500.0
2012-03-09 11:00:00,124.66,125.28,124.42,124.91,64500.0,124.66,125.28,124.42,124.91,64500.0
2012-03-09 11:30:00,124.91,125.45,124.91,125.27,45800.0,124.91,125.45,124.91,125.27,45800.0
2012-03-09 12:00:00,125.27,125.65,125.17,125.61,41500.0,125.27,125.65,125.17,125.61,41500.0
2012-03-09 12:30:00,125.62,125.84,125.5,125.68,34300.0,125.62,125.84,125.5,125.68,34300.0
2012-03-09 13:00:00,125.68,125.9,125.52,125.73,36900.0,125.68,125.9,125.52,125.73,36900.0
2012-03-09 13:30:00,125.73,126.33,125.73,126.0,28900.0,125.73,126.33,125.73,126.0,28900.0
2012-03-09 14:00:00,126.08,126.13,125.89,126.13,22200.0,126.08,126.13,125.89,126.13,22200.0
2012-03-09 14:30:00,126.13,126.36,125.53,125.64,50600.0,126.13,126.36,125.53,125.64,50600.0
2012-03-09 15:00:00,125.64,125.94,125.52,125.66,42600.0,125.64,125.94,125.52,125.66,42600.0
2012-03-09 15:30:00,125.68,125.95,125.49,125.65,98200.0,125.68,125.95,125.49,125.65,98200.0
2012-03-12 09:30:00,126.34,126.34,124.95,125.76,148700.0,126.34,126.34,124.95,125.76,148700.0
2012-03-12 10:00:00,125.79,125.85,124.9,125.16,41400.0,125.79,125.85,124.9,125.16,41400.0
2012-03-12 10:30:00,125.16,125.32,124.59,125.28,72300.0,125.16,125.32,124.59,125.28,72300.0
2012-03-12 11:00:00,125.34,125.7,124.95,125.35,35000.0,125.34,125.7,124.95,125.35,35000.0
2012-03-12 11:30:00,125.35,125.7,125.18,125.29,23300.0,125.35,125.7,125.18,125.29,23300.0
2012-03-12 12:00:00,125.29,125.68,125.06,125.49,69900.0,125.29,125.68,125.06,125.49,69900.0
2012-03-12 12:30:00,125.5,125.84,125.34,125.84,48600.0,125.5,125.84,125.34,125.84,48600.0
2012-03-12 13:00:00,125.82,125.84,125.43,125.5,59000.0,125.82,125.84,125.43,125.5,59000.0
2012-03-12 13:30:00,125.43,126.09,125.39,125.9,80700.0,125.43,126.09,125.39,125.9,80700.0
2012-03-12 14:00:00,125.92,126.07,125.85,125.93,35800.0,125.92,126.07,125.85,125.93,35800.0
2012-03-12 14:30:00,125.91,125.97,125.43,125.62,29200.0,125.91,125.97,125.43,125.62,29200.0
2012-03-12 15:00:00,125.62,125.9,125.39,125.84,60100.0,125.62,125.9,125.39,125.84,60100.0
2012-03-12 15:30:00,125.88,125.91,125.54,125.9,96200.0,125.88,125.91,125.54,125.9,96200.0
2012-03-13 09:30:00,126.85,128.32,126.7,128.02,155000.0,126.85,128.32,126.7,128.02,155000.0
2012-03-13 10:00:00,128.02,128.19,127.52,127.97,160500.0,128.02,128.19,127.52,127.97,160500.0
2012-03-13 10:30:00,127.97,128.94,127.97,128.77,171300.0,127.97,128.94,127.97,128.77,171300.0
2012-03-13 11:00:00,128.78,129.71,128.75,129.42,126100.0,128.78,129.71,128.75,129.42,126100.0
2012-03-13 11:30:00,129.42,130.88,129.37,130.73,272800.0,129.42,130.88,129.37,130.73,272800.0
2012-03-13 12:00:00,130.75,131.4,130.5,131.24,115300.0,130.75,131.4,130.5,131.24,115300.0
2012-03-13 12:30:00,131.27,131.94,131.25,131.8,156600.0,131.27,131.94,131.25,131.8,156600.0
2012-03-13 13:00:00,131.85,131.86,131.42,131.5,94900.0,131.85,131.86,131.42,131.5,94900.0
2012-03-13 13:30:00,131.5,132.14,131.23,131.98,131100.0,131.5,132.14,131.23,131.98,131100.0
2012-03-13 14:00:00,131.98,132.09,130.93,131.06,120800.0,131.98,132.09,130.93,131.06,120800.0
2012-03-13 14:30:00,131.05,131.65,130.98,131.31,80900.0,131.05,131.65,130.98,131.31,80900.0
2012-03-13 15:00:00,131.34,132.38,131.34,132.37,180800.0,131.34,132.38,131.34,132.37,180800.0
2012-03-13 15:30:00,132.37,132.75,132.04,132.75,295800.0,132.37,132.75,132.04,132.75,295800.0
2012-03-14 09:30:00,133.25,133.6,132.17,132.63,214700.0,133.25,133.6,132.17,132.63,214700.0
2012-03-14 10:00:00,132.61,133.11,131.8,131.94,273000.0,132.61,133.11,131.8,131.94,273000.0
2012-03-14 10:30:00,132.01,132.51,131.8,132.29,90900.0,132.01,132.51,131.8,132.29,90900.0
2012-03-14 11:00:00,132.29,132.75,132.04,132.12,118700.0,132.29,132.75,132.04,132.12,118700.0
2012-03-14 11:30:00,132.12,132.42,132.0,132.17,101600.0,132.12,132.42,132.0,132.17,101600.0
2012-03-14 12:00:00,132.22,132.54,132.18,132.24,58900.0,132.22,132.54,132.18,132.24,58900.0
2012-03-14 12:30:00,132.25,132.75,132.22,132.64,66100.0,132.25,132.75,132.22,132.64,66100.0
2012-03-14 13:00:00,132.64,133.1,132.4,132.98,55500.0,132.64,133.1,132.4,132.98,55500.0
2012-03-14 13:30:00,132.93,132.99,131.22,131.33,96700.0,132.93,132.99,131.22,131.33,96700.0
2012-03-14 14:00:00,131.32,131.58,130.82,131.22,77700.0,131.32,131.58,130.82,131.22,77700.0
2012-03-14 14:30:00,131.22,131.57,131.03,131.55,41400.0,131.22,131.57,131.03,131.55,41400.0
2012-03-14 15:00:00,131.55,131.56,130.92,131.42,73200.0,131.55,131.56,130.92,131.42,73200.0
2012-03-14 15:30:00,131.45,131.86,131.39,131.86,91800.0,131.45,131.86,131.39,131.86,91800.0
2012-03-15 09:30:00,132.0,132.72,130.7,131.67,149800.0,132.0,132.72,130.7,131.67,149800.0
2012-03-15 10:00:00,131.66,133.74,131.23,132.97,158400.0,131.66,133.74,131.23,132.97,158400.0
2012-03-15 10:30:00,132.97,133.19,132.56,132.67,88400.0,132.97,133.19,132.56,132.67,88400.0
2012-03-15 11:00:00,132.66,133.09,132.26,132.96,106600.0,132.66,133.09,132.26,132.96,106600.0
2012-03-15 11:30:00,132.97,133.47,132.77,133.39,32700.0,132.97,133.47,132.77,133.39,32700.0
2012-03-15 12:00:00,133.38,133.74,133.03,133.66,42300.0,133.38,133.74,133.03,133.66,42300.0
2012-03-15 12:30:00,133.66,134.0,133.6,133.76,50200.0,133.66,134.0,133.6,133.76,50200.0
2012-03-15 13:00:00,133.73,133.74,133.17,133.34,41900.0,133.73,133.74,133.17,133.34,41900.0
2012-03-15 13:30:00,133.32,133.35,131.89,131.91,95000.0,133.32,133.35,131.89,131.91,95000.0
2012-03-15 14:00:00,131.94,132.48,131.59,132.0,70100.0,131.94,132.48,131.59,132.0,70100.0
2012-03-15 14:30:00,131.94,132.1,131.59,131.99,45900.0,131.94,132.1,131.59,131.99,45900.0
2012-03-15 15:00:00,132.1,132.24,131.83,132.17,34100.0,132.1,132.24,131.83,132.17,34100.0
2012-03-15 15:30:00,132.21,132.47,132.05,132.3,129100.0,132.21,132.47,132.05,132.3,129100.0
2012-03-16 09:30:00,132.1,133.06,130.99,131.26,267200.0,132.1,133.06,130.99,131.26,267200.0
2012-03-16 10:00:00,131.24,131.95,131.05,131.88,68600.0,131.24,131.95,131.05,131.88,68600.0
2012-03-16 10:30:00,131.88,132.68,131.72,132.59,48200.0,131.88,132.68,131.72,132.59,48200.0
2012-03-16 11:00:00,132.6,132.79,131.93,131.98,65300.0,132.6,132.79,131.93,131.98,65300.0
2012-03-16 11:30:00,132.04,132.7,131.91,132.57,44700.0,132.04,132.7,131.91,132.57,44700.0
2012-03-16 12:00:00,132.61,132.88,132.27,132.27,43000.0,132.61,132.88,132.27,132.27,43000.0
2012-03-16 12:30:00,132.28,132.56,132.19,132.31,26200.0,132.28,132.56,132.19,132.31,26200.0
2012-03-16 13:00:00,132.29,132.33,131.89,131.94,25000.0,132.29,132.33,131.89,131.94,25000.0
2012-03-16 13:30:00,132.01,132.2,131.77,132.2,45700.0,132.01,132.2,131.77,132.2,45700.0
2012-03-16 14:00:00,132.19,132.27,132.05,132.16,35500.0,132.19,132.27,132.05,132.16,35500.0
2012-03-16 14:30:00,132.13,132.19,131.98,131.98,29800.0,132.13,132.19,131.98,131.98,29800.0
2012-03-16 15:00:00,131.97,132.13,131.78,132.07,38500.0,131.97,132.13,131.78,132.07,38500.0
2012-03-16 15:30:00,132.07,132.07,131.76,131.96,79300.0,132.07,132.07,131.76,131.96,79300.0
2012-03-19 09:30:00,132.64,135.83,132.15,135.5,315200.0,132.64,135.83,132.15,135.5,315200.0
2012-03-19 10:00:00,135.47,135.84,133.81,133.87,117300.0,135.47,135.84,133.81,133.87,117300.0
2012-03-19 10:30:00,133.84,134.6,133.84,134.36,59500.0,133.84,134.6,133.84,134.36,59500.0
2012-03-19 11:00:00,134.34,134.34,133.66,133.78,48600.0,134.34,134.34,133.66,133.78,48600.0
2012-03-19 11:30:00,133.73,134.17,133.61,133.97,41900.0,133.73,134.17,133.61,133.97,41900.0
2012-03-19 12:00:00,134.03,134.16,133.71,133.81,42300.0,134.03,134.16,133.71,133.81,42300.0
2012-03-19 12:30:00,133.79,134.16,133.79,133.96,69800.0,133.79,134.16,133.79,133.96,69800.0
2012-03-19 13:00:00,133.99,134.12,133.93,133.97,38300.0,133.99,134.12,133.93,133.97,38300.0
2012-03-19 13:30:00,133.97,134.12,133.62,133.75,58400.0,133.97,134.12,133.62,133.75,58400.0
2012-03-19 14:00:00,133.75,133.87,133.66,133.72,37400.0,133.75,133.87,133.66,133.72,37400.0
2012-03-19 14:30:00,133.7,133.72,133.07,133.14,63500.0,133.7,133.72,133.07,133.14,63500.0
2012-03-19 15:00:00,133.16,133.49,133.02,133.13,65200.0,133.16,133.49,133.02,133.13,65200.0
2012-03-19 15:30:00,133.07,133.19,132.49,132.75,158800.0,133.07,133.19,132.49,132.75,158800.0
2012-03-20 09:30:00,131.1,131.31,128.5,129.53,317900.0,131.1,131.31,128.5,129.53,317900.0
2012-03-20 10:00:00,129.53,129.75,128.8,128.88,128200.0,129.53,129.75,128.8,128.88,128200.0
2012-03-20 10:30:00,128.99,129.11,128.37,128.43,126600.0,128.99,129.11,128.37,128.43,126600.0
2012-03-20 11:00:00,128.43,129.38,128.41,129.07,129400.0,128.43,129.38,128.41,129.07,129400.0
2012-03-20 11:30:00,129.07,129.38,128.55,128.7,47700.0,129.07,129.38,128.55,128.7,47700.0
2012-03-20 12:00:00,128.67,129.04,128.67,128.83,30600.0,128.67,129.04,128.67,128.83,30600.0
2012-03-20 12:30:00,128.85,128.96,128.53,128.53,59100.0,128.85,128.96,128.53,128.53,59100.0
2012-03-20 13:00:00,128.59,128.93,128.51,128.62,63600.0,128.59,128.93,128.51,128.62,63600.0
2012-03-20 13:30:00,128.6,128.75,128.51,128.63,63400.0,128.6,128.75,128.51,128.63,63400.0
2012-03-20 14:00:00,128.65,128.95,128.65,128.88,91700.0,128.65,128.95,128.65,128.88,91700.0
2012-03-20 14:30:00,128.88,129.03,128.8,128.95,94900.0,128.88,129.03,128.8,128.95,94900.0
2012-03-20 15:00:00,128.95,129.75,128.95,129.61,176700.0,128.95,129.75,128.95,129.61,176700.0
2012-03-20 15:30:00,129.6,130.21,129.4,129.51,222100.0,129.6,130.21,129.4,129.51,222100.0
2012-03-21 09:30:00,130.2,131.0,129.37,130.6,175500.0,130.2,131.0,129.37,130.6,175500.0
2012-03-21 10:00:00,130.46,130.53,129.58,130.48,89200.0,130.46,130.53,129.58,130.48,89200.0
2012-03-21 10:30:00,130.53,130.86,129.87,129.94,50500.0,130.53,130.86,129.87,129.94,50500.0
2012-03-21 11:00:00,129.85,130.67,129.85,130.64,40100.0,129.85,130.67,129.85,130.64,40100.0
2012-03-21 11:30:00,130.69,130.96,130.59,130.85,30500.0,130.69,130.96,130.59,130.85,30500.0
2012-03-21 12:00:00,130.92,132.1,130.87,131.9,98700.0,130.92,132.1,130.87,131.9,98700.0
2012-03-21 12:30:00,131.85,132.2,131.84,132.07,46800.0,131.85,132.2,131.84,132.07,46800.0
2012-03-21 13:00:00,132.09,132.2,131.41,131.61,26700.0,132.09,132.2,131.41,131.61,26700.0
2012-03-21 13:30:00,131.61,131.62,131.25,131.5,65500.0,131.61,131.62,131.25,131.5,65500.0
2012-03-21 14:00:00,131.5,131.74,131.29,131.7,87700.0,131.5,131.74,131.29,131.7,87700.0
2012-03-21 14:30:00,131.64,132.25,131.62,132.2,88300.0,131.64,132.25,131.62,132.2,88300.0
2012-03-21 15:00:00,132.13,132.37,132.04,132.3,68600.0,132.13,132.37,132.04,132.3,68600.0
2012-03-21 15:30:00,132.28,132.4,131.35,131.39,197700.0,132.28,132.4,131.35,131.39,197700.0
2012-03-22 09:30:00,131.14,131.14,129.5,130.22,118300.0,131.14,131.14,129.5,130.22,118300.0
2012-03-22 10:00:00,130.26,130.59,130.02,130.59,68000.0,130.26,130.59,130.02,130.59,68000.0
2012-03-22 10:30:00,130.56,131.13,130.22,130.42,60100.0,130.56,131.13,130.22,130.42,60100.0
2012-03-22 11:00:00,130.37,131.37,130.31,131.24,96100.0,130.37,131.37,130.31,131.24,96100.0
2012-03-22 11:30:00,131.24,132.12,131.24,131.94,59700.0,131.24,132.12,131.24,131.94,59700.0
2012-03-22 12:00:00,131.99,132.35,131.97,132.25,44700.0,131.99,132.35,131.97,132.25,44700.0
2012-03-22 12:30:00,132.25,132.74,132.04,132.68,57100.0,132.25,132.74,132.04,132.68,57100.0
2012-03-22 13:00:00,132.7,132.7,132.39,132.63,71400.0,132.7,132.7,132.39,132.63,71400.0
2012-03-22 13:30:00,132.58,132.75,132.49,132.65,67300.0,132.58,132.75,132.49,132.65,67300.0
2012-03-22 14:00:00,132.62,132.87,132.14,132.46,68000.0,132.62,132.87,132.14,132.46,68000.0
2012-03-22 14:30:00,132.46,132.63,132.13,132.16,45600.0,132.46,132.63,132.13,132.16,45600.0
2012-03-22 15:00:00,132.14,132.22,131.84,132.09,95200.0,132.14,132.22,131.84,132.09,95200.0
2012-03-22 15:30:00,132.06,132.68,131.74,132.49,174400.0,132.06,132.68,131.74,132.49,174400.0
2012-03-23 09:30:00,132.38,132.44,131.01,131.6,87600.0,132.38,132.44,131.01,131.6,87600.0
2012-03-23 10:00:00,131.45,131.65,130.58,130.66,91800.0,131.45,131.65,130.58,130.66,91800.0
2012-03-23 10:30:00,130.56,131.2,130.47,131.11,71000.0,130.56,131.2,130.47,131.11,71000.0
2012-03-23 11:00:00,131.16,131.5,130.69,131.43,50900.0,131.16,131.5,130.69,131.43,50900.0
2012-03-23 11:30:00,131.53,131.9,131.4,131.49,61700.0,131.53,131.9,131.4,131.49,61700.0
2012-03-23 12:00:00,131.56,131.56,131.1,131.16,27800.0,131.56,131.56,131.1,131.16,27800.0
2012-03-23 12:30:00,131.18,131.38,130.93,131.29,24700.0,131.18,131.38,130.93,131.29,24700.0
2012-03-23 13:00:00,131.26,131.32,130.94,131.22,15600.0,131.26,131.32,130.94,131.22,15600.0
2012-03-23 13:30:00,131.22,131.56,131.08,131.38,25700.0,131.22,131.56,131.08,131.38,25700.0
2012-03-23 14:00:00,131.41,132.43,131.41,132.43,41700.0,131.41,132.43,131.41,132.43,41700.0
2012-03-23 14:30:00,132.4,132.5,132.12,132.15,49400.0,132.4,132.5,132.12,132.15,49400.0
2012-03-23 15:00:00,132.21,132.28,132.06,132.14,47100.0,132.21,132.28,132.06,132.14,47100.0
2012-03-23 15:30:00,132.14,132.39,132.01,132.13,65900.0,132.14,132.39,132.01,132.13,65900.0
2012-03-26 09:30:00,133.75,134.0,133.01,133.45,116800.0,133.75,134.0,133.01,133.45,116800.0
2012-03-26 10:00:00,133.45,134.12,133.22,134.03,64700.0,133.45,134.12,133.22,134.03,64700.0
2012-03-26 10:30:00,134.03,134.71,133.99,134.61,70200.0,134.03,134.71,133.99,134.61,70200.0
2012-03-26 11:00:00,134.62,134.81,134.44,134.63,38600.0,134.62,134.81,134.44,134.63,38600.0
2012-03-26 11:30:00,134.59,134.82,134.5,134.63,39800.0,134.59,134.82,134.5,134.63,39800.0
2012-03-26 12:00:00,134.63,134.72,134.55,134.62,23500.0,134.63,134.72,134.55,134.62,23500.0
2012-03-26 12:30:00,134.63,134.9,134.5,134.83,35400.0,134.63,134.9,134.5,134.83,35400.0
2012-03-26 13:00:00,134.87,135.0,134.74,134.9,18700.0,134.87,135.0,134.74,134.9,18700.0
2012-03-26 13:30:00,134.94,135.0,134.89,134.93,24200.0,134.94,135.0,134.89,134.93,24200.0
2012-03-26 14:00:00,134.91,135.35,134.89,135.31,54500.0,134.91,135.35,134.89,135.31,54500.0
2012-03-26 14:30:00,135.32,135.35,134.79,135.1,77900.0,135.32,135.35,134.79,135.1,77900.0
2012-03-26 15:00:00,135.1,135.57,135.07,135.49,79600.0,135.1,135.57,135.07,135.49,79600.0
2012-03-26 15:30:00,135.53,135.54,134.78,134.81,259000.0,135.53,135.54,134.78,134.81,259000.0
2012-03-27 09:30:00,134.94,135.57,134.57,135.15,130900.0,134.94,135.57,134.57,135.15,130900.0
2012-03-27 10:00:00,135.12,135.29,134.66,134.69,90900.0,135.12,135.29,134.66,134.69,90900.0
2012-03-27 10:30:00,134.72,134.92,134.0,134.16,45400.0,134.72,134.92,134.0,134.16,45400.0
2012-03-27 11:00:00,134.22,134.65,134.22,134.64,36500.0,134.22,134.65,134.22,134.64,36500.0
2012-03-27 11:30:00,134.66,134.74,134.42,134.68,29200.0,134.66,134.74,134.42,134.68,29200.0
2012-03-27 12:00:00,134.67,134.88,134.64,134.86,26000.0,134.67,134.88,134.64,134.86,26000.0
2012-03-27 12:30:00,134.85,135.56,134.82,135.55,62300.0,134.85,135.56,134.82,135.55,62300.0
2012-03-27 13:00:00,135.53,135.84,135.33,135.65,63400.0,135.53,135.84,135.33,135.65,63400.0
2012-03-27 13:30:00,135.6,135.93,135.44,135.85,46700.0,135.6,135.93,135.44,135.85,46700.0
2012-03-27 14:00:00,135.83,135.89,135.71,135.81,31500.0,135.83,135.89,135.71,135.81,31500.0
2012-03-27 14:30:00,135.8,135.81,135.46,135.53,38900.0,135.8,135.81,135.46,135.53,38900.0
2012-03-27 15:00:00,135.54,135.62,134.7,134.7,73600.0,135.54,135.62,134.7,134.7,73600.0
2012-03-27 15:30:00,134.64,134.78,134.03,134.07,125800.0,134.64,134.78,134.03,134.07,125800.0
2012-03-28 09:30:00,133.0,134.71,132.68,134.51,176500.0,133.0,134.71,132.68,134.51,176500.0
2012-03-28 10:00:00,134.46,135.28,133.9,133.99,77800.0,134.46,135.28,133.9,133.99,77800.0
2012-03-28 10:30:00,133.95,133.95,133.15,133.64,90800.0,133.95,133.95,133.15,133.64,90800.0
2012-03-28 11:00:00,133.65,134.0,133.41,133.69,62400.0,133.65,134.0,133.41,133.69,62400.0
2012-03-28 11:30:00,133.77,133.81,132.31,132.41,61400.0,133.77,133.81,132.31,132.41,61400.0
2012-03-28 12:00:00,132.41,133.08,132.37,133.05,37800.0,132.41,133.08,132.37,133.05,37800.0
2012-03-28 12:30:00,133.07,133.2,132.79,133.14,40400.0,133.07,133.2,132.79,133.14,40400.0
2012-03-28 13:00:00,133.11,133.49,132.95,133.09,42800.0,133.11,133.49,132.95,133.09,42800.0
2012-03-28 13:30:00,133.07,133.29,132.62,133.28,43800.0,133.07,133.29,132.62,133.28,43800.0
2012-03-28 14:00:00,133.26,133.3,132.67,132.75,39100.0,133.26,133.3,132.67,132.75,39100.0
2012-03-28 14:30:00,132.77,133.36,132.68,133.32,36500.0,132.77,133.36,132.68,133.32,36500.0
2012-03-28 15:00:00,133.32,133.93,133.32,133.93,52300.0,133.32,133.93,133.32,133.93,52300.0
2012-03-28 15:30:00,133.88,134.17,133.51,133.93,86800.0,133.88,134.17,133.51,133.93,86800.0
2012-03-29 09:30:00,132.81,133.98,132.2,133.5,129900.0,132.81,133.98,132.2,133.5,129900.0
2012-03-29 10:00:00,133.49,133.95,132.55,132.61,101500.0,133.49,133.95,132.55,132.61,101500.0
2012-03-29 10:30:00,132.55,133.25,132.49,133.23,62600.0,132.55,133.25,132.49,133.23,62600.0
2012-03-29 11:00:00,133.17,133.68,132.84,132.84,53400.0,133.17,133.68,132.84,132.84,53400.0
2012-03-29 11:30:00,132.77,133.04,132.55,132.76,33300.0,132.77,133.04,132.55,132.76,33300.0
2012-03-29 12:00:00,132.71,132.94,132.54,132.77,29600.0,132.71,132.94,132.54,132.77,29600.0
2012-03-29 12:30:00,132.78,133.4,132.47,133.32,33700.0,132.78,133.4,132.47,133.32,33700.0
2012-03-29 13:00:00,133.32,133.61,133.19,133.47,27500.0,133.32,133.61,133.19,133.47,27500.0
2012-03-29 13:30:00,133.55,133.65,133.35,133.51,25300.0,133.55,133.65,133.35,133.51,25300.0
2012-03-29 14:00:00,133.5,134.79,133.49,134.72,87600.0,133.5,134.79,133.49,134.72,87600.0
2012-03-29 14:30:00,134.74,135.09,134.46,135.0,76100.0,134.74,135.09,134.46,135.0,76100.0
2012-03-29 15:00:00,134.95,135.1,134.56,134.86,51600.0,134.95,135.1,134.56,134.86,51600.0
2012-03-29 15:30:00,134.94,135.15,134.74,134.85,85900.0,134.94,135.15,134.74,134.85,85900.0
2012-03-30 09:30:00,135.5,136.46,134.68,135.48,210400.0,135.5,136.46,134.68,135.48,210400.0
2012-03-30 10:00:00,135.47,135.55,133.26,133.58,200500.0,135.47,135.55,133.26,133.58,200500.0
2012-03-30 10:30:00,133.64,134.25,132.64,134.07,82600.0,133.64,134.25,132.64,134.07,82600.0
2012-03-30 11:00:00,134.08,134.21,133.6,134.07,35300.0,134.08,134.21,133.6,134.07,35300.0
2012-03-30 11:30:00,134.1,134.65,133.98,134.59,40700.0,134.1,134.65,133.98,134.59,40700.0
2012-03-30 12:00:00,134.63,134.94,134.51,134.85,46200.0,134.63,134.94,134.51,134.85,46200.0
2012-03-30 12:30:00,134.84,135.25,134.8,135.12,36000.0,134.84,135.25,134.8,135.12,36000.0
2012-03-30 13:00:00,135.11,135.75,135.1,135.55,43100.0,135.11,135.75,135.1,135.55,43100.0
2012-03-30 13:30:00,135.54,135.83,135.2,135.8,50100.0,135.54,135.83,135.2,135.8,50100.0
2012-03-30 14:00:00,135.8,135.89,135.39,135.39,70600.0,135.8,135.89,135.39,135.39,70600.0
2012-03-30 14:30:00,135.38,135.64,135.17,135.17,36800.0,135.38,135.64,135.17,135.17,36800.0
2012-03-30 15:00:00,135.22,135.32,134.8,135.14,50600.0,135.22,135.32,134.8,135.14,50600.0
2012-03-30 15:30:00,135.14,135.51,134.89,135.0,159400.0,135.14,135.51,134.89,135.0,159400.0
2012-04-02 09:30:00,135.05,135.65,134.11,135.23,132400.0,135.05,135.65,134.11,135.23,132400.0
2012-04-02 10:00:00,135.29,136.47,135.07,136.37,90900.0,135.29,136.47,135.07,136.37,90900.0
2012-04-02 10:30:00,136.38,136.46,135.61,135.8,65900.0,136.38,136.46,135.61,135.8,65900.0
2012-04-02 11:00:00,135.8,136.0,135.49,135.76,68700.0,135.8,136.0,135.49,135.76,68700.0
2012-04-02 11:30:00,135.75,136.22,135.7,136.19,54800.0,135.75,136.22,135.7,136.19,54800.0
2012-04-02 12:00:00,136.2,136.76,136.19,136.4,67400.0,136.2,136.76,136.19,136.4,67400.0
2012-04-02 12:30:00,136.41,136.47,136.09,136.25,27000.0,136.41,136.47,136.09,136.25,27000.0
2012-04-02 13:00:00,136.23,136.65,136.13,136.35,60000.0,136.23,136.65,136.13,136.35,60000.0
2012-04-02 13:30:00,136.34,136.67,136.29,136.65,32800.0,136.34,136.67,136.29,136.65,32800.0
2012-04-02 14:00:00,136.65,136.86,136.32,136.65,47100.0,136.65,136.86,136.32,136.65,47100.0
2012-04-02 14:30:00,136.65,137.42,136.65,137.42,108900.0,136.65,137.42,136.65,137.42,108900.0
2012-04-02 15:00:00,137.4,137.59,137.19,137.19,86700.0,137.4,137.59,137.19,137.19,86700.0
2012-04-02 15:30:00,137.18,137.24,136.41,136.66,152400.0,137.18,137.24,136.41,136.66,152400.0
2012-04-03 09:30:00,136.61,138.8,136.54,138.53,265000.0,136.61,138.8,136.54,138.53,265000.0
2012-04-03 10:00:00,138.69,139.2,138.25,139.13,112000.0,138.69,139.2,138.25,139.13,112000.0
2012-04-03 10:30:00,139.13,139.46,138.98,139.18,107300.0,139.13,139.46,138.98,139.18,107300.0
2012-04-03 11:00:00,139.1,139.18,138.59,138.86,74000.0,139.1,139.18,138.59,138.86,74000.0
2012-04-03 11:30:00,138.87,138.87,138.24,138.36,62700.0,138.87,138.87,138.24,138.36,62700.0
2012-04-03 12:00:00,138.32,138.39,137.31,138.01,111600.0,138.32,138.39,137.31,138.01,111600.0
2012-04-03 12:30:00,138.04,138.32,137.79,137.94,58000.0,138.04,138.32,137.79,137.94,58000.0
2012-04-03 13:00:00,137.92,138.23,137.8,137.96,50200.0,137.92,138.23,137.8,137.96,50200.0
2012-04-03 13:30:00,137.94,138.3,137.77,138.13,25500.0,137.94,138.3,137.77,138.13,25500.0
2012-04-03 14:00:00,138.14,138.14,137.01,137.27,89700.0,138.14,138.14,137.01,137.27,89700.0
2012-04-03 14:30:00,137.3,137.34,136.76,137.02,85700.0,137.3,137.34,136.76,137.02,85700.0
2012-04-03 15:00:00,137.03,137.62,136.8,136.93,123500.0,137.03,137.62,136.8,136.93,123500.0
2012-04-03 15:30:00,136.87,138.15,136.82,138.05,139800.0,136.87,138.15,136.82,138.05,139800.0
2012-04-04 09:30:00,136.9,137.88,136.14,136.27,181700.0,136.9,137.88,136.14,136.27,181700.0
2012-04-04 10:00:00,136.23,136.62,136.02,136.55,218000.0,136.23,136.62,136.02,136.55,218000.0
2012-04-04 10:30:00,136.47,136.85,135.23,135.28,103700.0,136.47,136.85,135.23,135.28,103700.0
2012-04-04 11:00:00,135.23,135.76,135.11,135.21,74100.0,135.23,135.76,135.11,135.21,74100.0
2012-04-04 11:30:00,135.26,135.6,135.15,135.22,35900.0,135.26,135.6,135.15,135.22,35900.0
2012-04-04 12:00:00,135.24,135.6,135.07,135.38,49600.0,135.24,135.6,135.07,135.38,49600.0
2012-04-04 12:30:00,135.35,135.35,134.8,134.86,55000.0,135.35,135.35,134.8,134.86,55000.0
2012-04-04 13:00:00,134.84,134.93,134.25,134.33,62300.0,134.84,134.93,134.25,134.33,62300.0
2012-04-04 13:30:00,134.31,134.93,134.24,134.9,45600.0,134.31,134.93,134.24,134.9,45600.0
2012-04-04 14:00:00,134.93,135.09,134.67,134.92,63200.0,134.93,135.09,134.67,134.92,63200.0
2012-04-04 14:30:00,134.92,135.62,134.91,135.59,68300.0,134.92,135.62,134.91,135.59,68300.0
2012-04-04 15:00:00,135.57,136.05,135.5,136.02,79700.0,135.57,136.05,135.5,136.02,79700.0
2012-04-04 15:30:00,136.04,136.69,136.02,136.07,150000.0,136.04,136.69,136.02,136.07,150000.0
2012-04-05 09:30:00,135.33,135.89,134.54,134.71,128700.0,135.33,135.89,134.54,134.71,128700.0
2012-04-05 10:00:00,134.72,134.98,133.42,134.09,95000.0,134.72,134.98,133.42,134.09,95000.0
2012-04-05 10:30:00,134.08,134.77,133.89,134.67,64600.0,134.08,134.77,133.89,134.67,64600.0
2012-04-05 11:00:00,134.71,135.0,134.62,134.83,81800.0,134.71,135.0,134.62,134.83,81800.0
2012-04-05 11:30:00,134.89,134.98,134.59,134.8,30800.0,134.89,134.98,134.59,134.8,30800.0
2012-04-05 12:00:00,134.8,134.85,134.64,134.78,41300.0,134.8,134.85,134.64,134.78,41300.0
2012-04-05 12:30:00,134.79,135.01,134.49,134.68,26900.0,134.79,135.01,134.49,134.68,26900.0
2012-04-05 13:00:00,134.77,135.55,134.77,135.27,55300.0,134.77,135.55,134.77,135.27,55300.0
2012-04-05 13:30:00,135.23,135.49,135.16,135.44,30700.0,135.23,135.49,135.16,135.44,30700.0
2012-04-05 14:00:00,135.49,135.72,135.36,135.56,28200.0,135.49,135.72,135.36,135.56,28200.0
2012-04-05 14:30:00,135.59,135.71,135.39,135.58,46500.0,135.59,135.71,135.39,135.58,46500.0
2012-04-05 15:00:00,135.61,135.81,135.38,135.6,71600.0,135.61,135.81,135.38,135.6,71600.0
2012-04-05 15:30:00,135.65,136.11,135.6,135.92,149200.0,135.65,136.11,135.6,135.92,149200.0
2012-04-09 09:30:00,132.56,132.95,131.77,131.84,157600.0,132.56,132.95,131.77,131.84,157600.0
2012-04-09 10:00:00,131.95,132.29,131.19,131.88,189100.0,131.95,132.29,131.19,131.88,189100.0
2012-04-09 10:30:00,131.84,133.18,131.83,133.15,92000.0,131.84,133.18,131.83,133.15,92000.0
2012-04-09 11:00:00,133.12,133.12,132.03,132.11,36300.0,133.12,133.12,132.03,132.11,36300.0
2012-04-09 11:30:00,132.12,133.16,132.12,133.16,57100.0,132.12,133.16,132.12,133.16,57100.0
2012-04-09 12:00:00,133.13,133.66,132.82,133.56,73300.0,133.13,133.66,132.82,133.56,73300.0
2012-04-09 12:30:00,133.64,133.81,133.28,133.54,37200.0,133.64,133.81,133.28,133.54,37200.0
2012-04-09 13:00:00,133.5,133.5,132.74,132.82,16700.0,133.5,133.5,132.74,132.82,16700.0
2012-04-09 13:30:00,132.85,133.57,132.8,133.56,26800.0,132.85,133.57,132.8,133.56,26800.0
2012-04-09 14:00:00,133.5,133.64,133.19,133.62,19800.0,133.5,133.64,133.19,133.62,19800.0
2012-04-09 14:30:00,133.58,133.77,133.48,133.53,27700.0,133.58,133.77,133.48,133.53,27700.0
2012-04-09 15:00:00,133.51,133.64,133.0,133.0,39300.0,133.51,133.64,133.0,133.0,39300.0
2012-04-09 15:30:00,133.01,133.4,132.83,132.88,170300.0,133.01,133.4,132.83,132.88,170300.0
2012-04-10 09:30:00,133.0,134.67,132.44,132.89,151300.0,133.0,134.67,132.44,132.89,151300.0
2012-04-10 10:00:00,132.96,133.47,131.51,132.4,83900.0,132.96,133.47,131.51,132.4,83900.0
2012-04-10 10:30:00,132.38,132.45,131.5,131.53,89300.0,132.38,132.45,131.5,131.53,89300.0
2012-04-10 11:00:00,131.52,132.43,131.52,132.4,75000.0,131.52,132.43,131.52,132.4,75000.0
2012-04-10 11:30:00,132.37,132.41,130.61,130.74,85500.0,132.37,132.41,130.61,130.74,85500.0
2012-04-10 12:00:00,130.77,131.15,130.26,130.85,119300.0,130.77,131.15,130.26,130.85,119300.0
2012-04-10 12:30:00,130.89,130.89,130.29,130.87,54200.0,130.89,130.89,130.29,130.87,54200.0
2012-04-10 13:00:00,130.87,131.0,129.21,129.66,185400.0,130.87,131.0,129.21,129.66,185400.0
2012-04-10 13:30:00,129.69,129.95,129.27,129.56,96600.0,129.69,129.95,129.27,129.56,96600.0
2012-04-10 14:00:00,129.55,129.75,128.7,129.06,122600.0,129.55,129.75,128.7,129.06,122600.0
2012-04-10 14:30:00,129.1,129.12,128.07,128.77,122000.0,129.1,129.12,128.07,128.77,122000.0
2012-04-10 15:00:00,128.72,128.8,127.66,128.25,155400.0,128.72,128.8,127.66,128.25,155400.0
2012-04-10 15:30:00,128.28,128.81,128.15,128.28,307100.0,128.28,128.81,128.15,128.28,307100.0
2012-04-11 09:30:00,123.0,123.49,120.01,122.02,928100.0,123.0,123.49,120.01,122.02,928100.0
2012-04-11 10:00:00,122.0,123.7,121.05,123.36,504000.0,122.0,123.7,121.05,123.36,504000.0
2012-04-11 10:30:00,123.37,124.22,122.32,123.14,338800.0,123.37,124.22,122.32,123.14,338800.0
2012-04-11 11:00:00,123.18,124.58,122.89,124.34,195700.0,123.18,124.58,122.89,124.34,195700.0
2012-04-11 11:30:00,124.32,125.16,123.69,124.03,191500.0,124.32,125.16,123.69,124.03,191500.0
2012-04-11 12:00:00,123.98,124.5,123.52,124.41,86500.0,123.98,124.5,123.52,124.41,86500.0
2012-04-11 12:30:00,124.4,124.75,123.73,123.87,110800.0,124.4,124.75,123.73,123.87,110800.0
2012-04-11 13:00:00,123.89,124.3,123.78,124.07,113800.0,123.89,124.3,123.78,124.07,113800.0
2012-04-11 13:30:00,124.06,124.2,123.46,124.05,83000.0,124.06,124.2,123.46,124.05,83000.0
2012-04-11 14:00:00,124.07,124.08,122.86,123.26,121800.0,124.07,124.08,122.86,123.26,121800.0
2012-04-11 14:30:00,123.29,123.48,122.48,123.45,146200.0,123.29,123.48,122.48,123.45,146200.0
2012-04-11 15:00:00,123.46,123.67,122.5,122.89,150500.0,123.46,123.67,122.5,122.89,150500.0
2012-04-11 15:30:00,122.9,123.3,122.5,122.56,460100.0,122.9,123.3,122.5,122.56,460100.0
2012-04-12 09:30:00,123.19,123.28,121.37,121.48,316400.0,123.19,123.28,121.37,121.48,316400.0
2012-04-12 10:00:00,121.47,122.95,121.47,122.77,267400.0,121.47,122.95,121.47,122.77,267400.0
2012-04-12 10:30:00,122.82,124.22,122.74,124.06,182200.0,122.82,124.22,122.74,124.06,182200.0
2012-04-12 11:00:00,124.08,124.9,124.07,124.86,120900.0,124.08,124.9,124.07,124.86,120900.0
2012-04-12 11:30:00,124.9,125.36,124.52,125.27,117800.0,124.9,125.36,124.52,125.27,117800.0
2012-04-12 12:00:00,125.26,125.79,124.8,125.58,128600.0,125.26,125.79,124.8,125.58,128600.0
2012-04-12 12:30:00,125.58,126.25,125.53,126.17,99800.0,125.58,126.25,125.53,126.17,99800.0
2012-04-12 13:00:00,126.17,126.17,124.62,124.74,123400.0,126.17,126.17,124.62,124.74,123400.0
2012-04-12 13:30:00,124.74,125.25,124.21,124.29,84600.0,124.74,125.25,124.21,124.29,84600.0
2012-04-12 14:00:00,124.34,124.73,124.14,124.31,88700.0,124.34,124.73,124.14,124.31,88700.0
2012-04-12 14:30:00,124.31,124.68,124.21,124.45,92600.0,124.31,124.68,124.21,124.45,92600.0
2012-04-12 15:00:00,124.43,124.62,124.14,124.14,81400.0,124.43,124.62,124.14,124.14,81400.0
2012-04-12 15:30:00,124.17,124.44,124.02,124.15,215400.0,124.17,124.44,124.02,124.15,215400.0
2012-04-13 09:30:00,124.38,124.53,123.49,123.8,300900.0,124.38,124.53,123.49,123.8,300900.0
2012-04-13 10:00:00,123.79,124.73,123.41,124.23,208900.0,123.79,124.73,123.41,124.23,208900.0
2012-04-13 10:30:00,124.18,124.29,123.17,123.81,121300.0,124.18,124.29,123.17,123.81,121300.0
2012-04-13 11:00:00,123.75,123.84,123.2,123.81,79100.0,123.75,123.84,123.2,123.81,79100.0
2012-04-13 11:30:00,123.73,123.98,123.15,123.24,118600.0,123.73,123.98,123.15,123.24,118600.0
2012-04-13 12:00:00,123.29,123.51,122.65,122.66,57200.0,123.29,123.51,122.65,122.66,57200.0
2012-04-13 12:30:00,122.66,123.16,122.46,123.09,111700.0,122.66,123.16,122.46,123.09,111700.0
2012-04-13 13:00:00,123.08,123.37,122.93,123.0,57100.0,123.08,123.37,122.93,123.0,57100.0
2012-04-13 13:30:00,123.01,123.41,122.75,122.75,75000.0,123.01,123.41,122.75,122.75,75000.0
2012-04-13 14:00:00,122.74,122.75,122.26,122.27,81400.0,122.74,122.75,122.26,122.27,81400.0
2012-04-13 14:30:00,122.33,122.36,121.77,121.8,110700.0,122.33,122.36,121.77,121.8,110700.0
2012-04-13 15:00:00,121.81,122.5,121.8,122.17,130300.0,121.81,122.5,121.8,122.17,130300.0
2012-04-13 15:30:00,122.16,122.45,122.08,122.11,263200.0,122.16,122.45,122.08,122.11,263200.0
2012-04-16 09:30:00,123.45,124.51,122.12,122.17,322500.0,123.45,124.51,122.12,122.17,322500.0
2012-04-16 10:00:00,122.14,122.27,120.71,121.4,235700.0,122.14,122.27,120.71,121.4,235700.0
2012-04-16 10:30:00,121.42,122.5,121.02,122.03,173000.0,121.42,122.5,121.02,122.03,173000.0
2012-04-16 11:00:00,122.0,122.2,121.49,121.74,99100.0,122.0,122.2,121.49,121.74,99100.0
2012-04-16 11:30:00,121.72,122.1,121.43,121.93,82000.0,121.72,122.1,121.43,121.93,82000.0
2012-04-16 12:00:00,121.88,122.38,121.35,121.65,73100.0,121.88,122.38,121.35,121.65,73100.0
2012-04-16 12:30:00,121.61,122.09,121.5,122.03,75200.0,121.61,122.09,121.5,122.03,75200.0
2012-04-16 13:00:00,122.03,122.25,121.73,122.21,63100.0,122.03,122.25,121.73,122.21,63100.0
2012-04-16 13:30:00,122.2,123.15,122.13,123.01,93100.0,122.2,123.15,122.13,123.01,93100.0
2012-04-16 14:00:00,123.0,123.15,122.49,122.8,83400.0,123.0,123.15,122.49,122.8,83400.0
2012-04-16 14:30:00,122.8,123.46,122.73,122.77,98700.0,122.8,123.46,122.73,122.77,98700.0
2012-04-16 15:00:00,122.76,122.81,122.02,122.21,89400.0,122.76,122.81,122.02,122.21,89400.0
2012-04-16 15:30:00,122.2,122.32,121.69,122.05,220100.0,122.2,122.32,121.69,122.05,220100.0
2012-04-17 09:30:00,123.44,124.48,122.93,124.0,218800.0,123.44,124.48,122.93,124.0,218800.0
2012-04-17 10:00:00,124.01,124.82,123.61,123.86,107100.0,124.01,124.82,123.61,123.86,107100.0
2012-04-17 10:30:00,123.94,124.1,123.49,123.55,99500.0,123.94,124.1,123.49,123.55,99500.0
2012-04-17 11:00:00,123.55,124.07,123.42,123.61,75300.0,123.55,124.07,123.42,123.61,75300.0
2012-04-17 11:30:00,123.62,124.13,123.51,124.0,58000.0,123.62,124.13,123.51,124.0,58000.0
2012-04-17 12:00:00,124.06,124.53,123.8,124.44,83800.0,124.06,124.53,123.8,124.44,83800.0
2012-04-17 12:30:00,124.5,124.91,124.24,124.82,102300.0,124.5,124.91,124.24,124.82,102300.0
2012-04-17 13:00:00,124.81,124.95,124.43,124.95,79600.0,124.81,124.95,124.43,124.95,79600.0
2012-04-17 13:30:00,124.99,124.99,124.44,124.64,67600.0,124.99,124.99,124.44,124.64,67600.0
2012-04-17 14:00:00,124.66,124.79,124.25,124.25,55000.0,124.66,124.79,124.25,124.25,55000.0
2012-04-17 14:30:00,124.27,124.49,124.02,124.48,71700.0,124.27,124.49,124.02,124.48,71700.0
2012-04-17 15:00:00,124.47,124.53,124.18,124.3,137000.0,124.47,124.53,124.18,124.3,137000.0
2012-04-17 15:30:00,124.28,124.43,123.75,123.75,181600.0,124.28,124.43,123.75,123.75,181600.0
2012-04-18 09:30:00,124.77,124.77,122.15,123.79,208600.0,124.77,124.77,122.15,123.79,208600.0
2012-04-18 10:00:00,123.79,123.8,122.79,123.02,130100.0,123.79,123.8,122.79,123.02,130100.0
2012-04-18 10:30:00,122.97,123.66,122.78,123.42,80500.0,122.97,123.66,122.78,123.42,80500.0
2012-04-18 11:00:00,123.42,123.63,122.67,122.89,83300.0,123.42,123.63,122.67,122.89,83300.0
2012-04-18 11:30:00,122.88,123.01,122.57,122.86,53100.0,122.88,123.01,122.57,122.86,53100.0
2012-04-18 12:00:00,122.81,123.41,122.68,123.36,52600.0,122.81,123.41,122.68,123.36,52600.0
2012-04-18 12:30:00,123.35,123.84,123.19,123.34,59200.0,123.35,123.84,123.19,123.34,59200.0
2012-04-18 13:00:00,123.31,123.66,123.19,123.52,89900.0,123.31,123.66,123.19,123.52,89900.0
2012-04-18 13:30:00,123.48,124.24,123.43,123.49,89600.0,123.48,124.24,123.43,123.49,89600.0
2012-04-18 14:00:00,123.51,125.08,123.42,124.64,124800.0,123.51,125.08,123.42,124.64,124800.0
2012-04-18 14:30:00,124.66,124.93,124.42,124.7,97300.0,124.66,124.93,124.42,124.7,97300.0
2012-04-18 15:00:00,124.7,124.99,124.44,124.48,153400.0,124.7,124.99,124.44,124.48,153400.0
2012-04-18 15:30:00,124.46,124.6,123.96,124.23,411400.0,124.46,124.6,123.96,124.23,411400.0
2012-04-19 09:30:00,133.8,136.77,132.11,136.39,1434600.0,133.8,136.77,132.11,136.39,1434600.0
2012-04-19 10:00:00,136.37,137.2,135.5,136.56,789600.0,136.37,137.2,135.5,136.56,789600.0
2012-04-19 10:30:00,136.5,138.1,136.48,137.5,418600.0,136.5,138.1,136.48,137.5,418600.0
2012-04-19 11:00:00,137.5,138.92,137.44,138.79,303400.0,137.5,138.92,137.44,138.79,303400.0
2012-04-19 11:30:00,138.89,139.2,137.63,137.65,310100.0,138.89,139.2,137.63,137.65,310100.0
2012-04-19 12:00:00,137.66,138.0,136.19,136.34,309200.0,137.66,138.0,136.19,136.34,309200.0
2012-04-19 12:30:00,136.33,136.63,135.6,135.6,243100.0,136.33,136.63,135.6,135.6,243100.0
2012-04-19 13:00:00,135.57,136.17,135.15,135.76,218900.0,135.57,136.17,135.15,135.76,218900.0
2012-04-19 13:30:00,135.8,136.35,135.37,135.42,142200.0,135.8,136.35,135.37,135.42,142200.0
2012-04-19 14:00:00,135.43,135.62,133.25,133.25,367100.0,135.43,135.62,133.25,133.25,367100.0
2012-04-19 14:30:00,133.3,133.64,132.11,132.25,416600.0,133.3,133.64,132.11,132.25,416600.0
2012-04-19 15:00:00,132.29,134.09,131.3,134.05,490200.0,132.29,134.09,131.3,134.05,490200.0
2012-04-19 15:30:00,133.91,134.24,133.53,134.02,487000.0,133.91,134.24,133.53,134.02,487000.0
2012-04-20 09:30:00,133.92,134.65,133.26,134.13,353300.0,133.92,134.65,133.26,134.13,353300.0
2012-04-20 10:00:00,134.15,134.42,133.74,133.82,220200.0,134.15,134.42,133.74,133.82,220200.0
2012-04-20 10:30:00,133.8,133.82,132.54,132.67,144500.0,133.8,133.82,132.54,132.67,144500.0
2012-04-20 11:00:00,132.61,133.15,131.57,133.03,202200.0,132.61,133.15,131.57,133.03,202200.0
2012-04-20 11:30:00,133.02,134.05,133.01,134.0,116300.0,133.02,134.05,133.01,134.0,116300.0
2012-04-20 12:00:00,134.0,134.07,133.17,133.34,53800.0,134.0,134.07,133.17,133.34,53800.0
2012-04-20 12:30:00,133.26,133.37,132.84,133.25,43000.0,133.26,133.37,132.84,133.25,43000.0
2012-04-20 13:00:00,133.23,133.62,132.74,132.76,60000.0,133.23,133.62,132.74,132.76,60000.0
2012-04-20 13:30:00,132.75,132.94,132.2,132.56,69900.0,132.75,132.94,132.2,132.56,69900.0
2012-04-20 14:00:00,132.53,132.78,132.28,132.69,102400.0,132.53,132.78,132.28,132.69,102400.0
2012-04-20 14:30:00,132.66,132.76,131.96,132.04,62600.0,132.66,132.76,131.96,132.04,62600.0
2012-04-20 15:00:00,132.1,132.32,131.69,132.11,127200.0,132.1,132.32,131.69,132.11,127200.0
2012-04-20 15:30:00,132.1,132.35,131.51,131.66,210700.0,132.1,132.35,131.51,131.66,210700.0
2012-04-23 09:30:00,130.24,131.88,128.87,130.09,459300.0,130.24,131.88,128.87,130.09,459300.0
2012-04-23 10:00:00,130.18,130.24,128.85,130.16,245000.0,130.18,130.24,128.85,130.16,245000.0
2012-04-23 10:30:00,130.03,130.14,128.62,129.05,176600.0,130.03,130.14,128.62,129.05,176600.0
2012-04-23 11:00:00,129.04,129.72,128.5,129.59,101000.0,129.04,129.72,128.5,129.59,101000.0
2012-04-23 11:30:00,129.65,130.13,129.27,130.05,65100.0,129.65,130.13,129.27,130.05,65100.0
2012-04-23 12:00:00,130.13,130.47,129.75,130.4,57000.0,130.13,130.47,129.75,130.4,57000.0
2012-04-23 12:30:00,130.38,130.39,129.69,129.7,30800.0,130.38,130.39,129.69,129.7,30800.0
2012-04-23 13:00:00,129.68,129.94,129.46,129.92,40300.0,129.68,129.94,129.46,129.92,40300.0
2012-04-23 13:30:00,129.95,130.19,129.8,129.91,38100.0,129.95,130.19,129.8,129.91,38100.0
2012-04-23 14:00:00,129.93,130.62,129.55,130.12,67800.0,129.93,130.62,129.55,130.12,67800.0
2012-04-23 14:30:00,130.12,130.75,130.03,130.03,67600.0,130.12,130.75,130.03,130.03,67600.0
2012-04-23 15:00:00,130.04,130.67,130.03,130.67,67000.0,130.04,130.67,130.03,130.67,67000.0
2012-04-23 15:30:00,130.59,130.99,130.47,130.91,183000.0,130.59,130.99,130.47,130.91,183000.0
2012-04-24 09:30:00,130.75,131.29,129.22,129.35,135800.0,130.75,131.29,129.22,129.35,135800.0
2012-04-24 10:00:00,129.38,130.57,129.31,129.6,80200.0,129.38,130.57,129.31,129.6,80200.0
2012-04-24 10:30:00,129.7,130.0,129.43,129.54,61100.0,129.7,130.0,129.43,129.54,61100.0
2012-04-24 11:00:00,129.56,129.76,129.0,129.13,56200.0,129.56,129.76,129.0,129.13,56200.0
2012-04-24 11:30:00,129.17,129.2,128.25,128.64,72300.0,129.17,129.2,128.25,128.64,72300.0
2012-04-24 12:00:00,128.7,129.17,128.63,129.09,64500.0,128.7,129.17,128.63,129.09,64500.0
2012-04-24 12:30:00,129.1,129.19,128.52,128.74,48500.0,129.1,129.19,128.52,128.74,48500.0
2012-04-24 13:00:00,128.71,128.71,127.84,127.84,77500.0,128.71,128.71,127.84,127.84,77500.0
2012-04-24 13:30:00,127.84,128.03,127.59,127.66,89500.0,127.84,128.03,127.59,127.66,89500.0
2012-04-24 14:00:00,127.67,128.05,127.38,127.68,91100.0,127.67,128.05,127.38,127.68,91100.0
2012-04-24 14:30:00,127.67,127.91,127.41,127.7,96700.0,127.67,127.91,127.41,127.7,96700.0
2012-04-24 15:00:00,127.73,129.43,127.56,129.29,185200.0,127.73,129.43,127.56,129.29,185200.0
2012-04-24 15:30:00,129.26,129.61,128.95,129.36,216600.0,129.26,129.61,128.95,129.36,216600.0
2012-04-25 09:30:00,129.69,129.94,127.07,127.62,465200.0,129.69,129.94,127.07,127.62,465200.0
2012-04-25 10:00:00,127.68,128.45,127.66,128.33,295700.0,127.68,128.45,127.66,128.33,295700.0
2012-04-25 10:30:00,128.33,129.9,128.33,129.41,207600.0,128.33,129.9,128.33,129.41,207600.0
2012-04-25 11:00:00,129.39,129.6,128.25,128.78,105700.0,129.39,129.6,128.25,128.78,105700.0
2012-04-25 11:30:00,128.76,128.93,127.92,128.2,73900.0,128.76,128.93,127.92,128.2,73900.0
2012-04-25 12:00:00,128.22,129.27,128.21,129.21,76900.0,128.22,129.27,128.21,129.21,76900.0
2012-04-25 12:30:00,129.17,129.58,128.65,129.01,47900.0,129.17,129.58,128.65,129.01,47900.0
2012-04-25 13:00:00,129.01,129.94,128.98,129.71,44000.0,129.01,129.94,128.98,129.71,44000.0
2012-04-25 13:30:00,129.72,129.79,128.86,129.02,60900.0,129.72,129.79,128.86,129.02,60900.0
2012-04-25 14:00:00,129.0,130.78,128.94,130.72,109100.0,129.0,130.78,128.94,130.72,109100.0
2012-04-25 14:30:00,130.68,130.85,129.69,130.24,95600.0,130.68,130.85,129.69,130.24,95600.0
2012-04-25 15:00:00,130.23,130.36,129.89,130.03,73100.0,130.23,130.36,129.89,130.03,73100.0
2012-04-25 15:30:00,130.08,130.8,129.99,130.79,186500.0,130.08,130.8,129.99,130.79,186500.0
2012-04-26 09:30:00,130.6,132.86,130.01,131.74,225400.0,130.6,132.86,130.01,131.74,225400.0
2012-04-26 10:00:00,131.81,132.78,131.36,132.67,109000.0,131.81,132.78,131.36,132.67,109000.0
2012-04-26 10:30:00,132.67,132.7,131.72,131.89,60300.0,132.67,132.7,131.72,131.89,60300.0
2012-04-26 11:00:00,131.83,132.35,131.58,132.13,58500.0,131.83,132.35,131.58,132.13,58500.0
2012-04-26 11:30:00,132.16,132.53,131.79,131.89,70400.0,132.16,132.53,131.79,131.89,70400.0
2012-04-26 12:00:00,131.85,132.26,131.76,131.8,50500.0,131.85,132.26,131.76,131.8,50500.0
2012-04-26 12:30:00,131.76,132.04,131.7,132.0,48100.0,131.76,132.04,131.7,132.0,48100.0
2012-04-26 13:00:00,132.03,132.3,132.01,132.25,82400.0,132.03,132.3,132.01,132.25,82400.0
2012-04-26 13:30:00,132.25,132.85,132.16,132.8,52200.0,132.25,132.85,132.16,132.8,52200.0
2012-04-26 14:00:00,132.8,133.15,132.35,133.1,81500.0,132.8,133.15,132.35,133.1,81500.0
2012-04-26 14:30:00,133.12,133.67,133.02,133.57,65700.0,133.12,133.67,133.02,133.57,65700.0
2012-04-26 15:00:00,133.52,133.61,132.99,133.3,130000.0,133.52,133.61,132.99,133.3,130000.0
2012-04-26 15:30:00,133.27,133.66,133.17,133.47,213200.0,133.27,133.66,133.17,133.47,213200.0
2012-04-27 09:30:00,133.43,134.58,133.27,134.32,178000.0,133.43,134.58,133.27,134.32,178000.0
2012-04-27 10:00:00,134.29,134.36,132.66,133.0,149300.0,134.29,134.36,132.66,133.0,149300.0
2012-04-27 10:30:00,132.96,134.82,132.85,134.58,82300.0,132.96,134.82,132.85,134.58,82300.0
2012-04-27 11:00:00,134.62,135.0,134.43,134.96,52300.0,134.62,135.0,134.43,134.96,52300.0
2012-04-27 11:30:00,134.98,135.25,134.76,135.23,51900.0,134.98,135.25,134.76,135.23,51900.0
2012-04-27 12:00:00,135.24,135.51,135.18,135.37,50600.0,135.24,135.51,135.18,135.37,50600.0
2012-04-27 12:30:00,135.4,135.94,135.35,135.94,55800.0,135.4,135.94,135.35,135.94,55800.0
2012-04-27 13:00:00,135.88,136.28,135.48,136.14,82300.0,135.88,136.28,135.48,136.14,82300.0
2012-04-27 13:30:00,136.17,136.94,136.15,136.8,95100.0,136.17,136.94,136.15,136.8,95100.0
2012-04-27 14:00:00,136.81,136.83,135.98,136.0,57800.0,136.81,136.83,135.98,136.0,57800.0
2012-04-27 14:30:00,136.02,136.2,135.84,136.16,36000.0,136.02,136.2,135.84,136.16,36000.0
2012-04-27 15:00:00,136.16,136.55,135.84,136.52,62600.0,136.16,136.55,135.84,136.52,62600.0
2012-04-27 15:30:00,136.52,136.65,135.84,136.23,151500.0,136.52,136.65,135.84,136.23,151500.0
2012-04-30 09:30:00,136.09,136.1,133.53,133.7,163300.0,136.09,136.1,133.53,133.7,163300.0
2012-04-30 10:00:00,133.65,134.63,133.34,134.4,74200.0,133.65,134.63,133.34,134.4,74200.0
2012-04-30 10:30:00,134.4,134.73,134.06,134.32,48700.0,134.4,134.73,134.06,134.32,48700.0
2012-04-30 11:00:00,134.26,134.57,133.72,134.46,57900.0,134.26,134.57,133.72,134.46,57900.0
2012-04-30 11:30:00,134.45,134.45,133.79,133.9,37100.0,134.45,134.45,133.79,133.9,37100.0
2012-04-30 12:00:00,133.83,134.79,133.6,134.76,40800.0,133.83,134.79,133.6,134.76,40800.0
2012-04-30 12:30:00,134.75,134.97,134.46,134.64,25800.0,134.75,134.97,134.46,134.64,25800.0
2012-04-30 13:00:00,134.58,134.61,133.72,133.75,26400.0,134.58,134.61,133.72,133.75,26400.0
2012-04-30 13:30:00,133.78,134.39,133.74,134.19,54000.0,133.78,134.39,133.74,134.19,54000.0
2012-04-30 14:00:00,134.15,134.25,133.76,133.77,48200.0,134.15,134.25,133.76,133.77,48200.0
2012-04-30 14:30:00,133.77,133.9,133.33,133.87,54700.0,133.77,133.9,133.33,133.87,54700.0
2012-04-30 15:00:00,133.84,134.05,133.76,133.97,42200.0,133.84,134.05,133.76,133.97,42200.0
2012-04-30 15:30:00,133.99,134.4,133.8,133.91,116000.0,133.99,134.4,133.8,133.91,116000.0
2012-05-01 09:30:00,132.94,134.0,132.7,132.88,143400.0,132.94,134.0,132.7,132.88,143400.0
2012-05-01 10:00:00,133.02,135.0,133.02,134.75,88200.0,133.02,135.0,133.02,134.75,88200.0
2012-05-01 10:30:00,134.79,135.57,134.56,135.02,130600.0,134.79,135.57,134.56,135.02,130600.0
2012-05-01 11:00:00,135.02,135.11,134.69,134.69,49200.0,135.02,135.11,134.69,134.69,49200.0
2012-05-01 11:30:00,134.72,135.5,134.71,135.31,54600.0,134.72,135.5,134.71,135.31,54600.0
2012-05-01 12:00:00,135.35,135.45,134.85,135.2,33700.0,135.35,135.45,134.85,135.2,33700.0
2012-05-01 12:30:00,135.2,135.78,134.99,135.49,53700.0,135.2,135.78,134.99,135.49,53700.0
2012-05-01 13:00:00,135.57,135.62,134.35,134.4,92200.0,135.57,135.62,134.35,134.4,92200.0
2012-05-01 13:30:00,134.4,134.9,134.37,134.5,39500.0,134.4,134.9,134.37,134.5,39500.0
2012-05-01 14:00:00,134.42,134.7,134.1,134.24,60500.0,134.42,134.7,134.1,134.24,60500.0
2012-05-01 14:30:00,134.21,134.33,133.66,134.01,91700.0,134.21,134.33,133.66,134.01,91700.0
2012-05-01 15:00:00,134.05,134.35,133.93,134.07,50800.0,134.05,134.35,133.93,134.07,50800.0
2012-05-01 15:30:00,134.08,134.15,133.59,133.66,101900.0,134.08,134.15,133.59,133.66,101900.0
2012-05-02 09:30:00,131.46,132.97,131.28,132.57,246200.0,131.46,132.97,131.28,132.57,246200.0
2012-05-02 10:00:00,132.67,132.76,131.71,131.89,100400.0,132.67,132.76,131.71,131.89,100400.0
2012-05-02 10:30:00,131.78,132.33,131.22,131.98,101900.0,131.78,132.33,131.22,131.98,101900.0
2012-05-02 11:00:00,132.04,133.7,132.03,133.7,64300.0,132.04,133.7,132.03,133.7,64300.0
2012-05-02 11:30:00,133.75,133.84,132.77,132.79,59500.0,133.75,133.84,132.77,132.79,59500.0
2012-05-02 12:00:00,132.86,134.84,132.79,134.73,135500.0,132.86,134.84,132.79,134.73,135500.0
2012-05-02 12:30:00,134.75,134.89,134.42,134.57,99100.0,134.75,134.89,134.42,134.57,99100.0
2012-05-02 13:00:00,134.59,134.93,134.55,134.77,74000.0,134.59,134.93,134.55,134.77,74000.0
2012-05-02 13:30:00,134.79,136.0,134.74,135.93,130800.0,134.79,136.0,134.74,135.93,130800.0
2012-05-02 14:00:00,135.91,136.51,135.9,136.11,119400.0,135.91,136.51,135.9,136.11,119400.0
2012-05-02 14:30:00,136.13,136.15,135.66,135.95,70700.0,136.13,136.15,135.66,135.95,70700.0
2012-05-02 15:00:00,135.94,136.22,135.68,136.16,102700.0,135.94,136.22,135.68,136.16,102700.0
2012-05-02 15:30:00,136.2,136.69,136.0,136.3,201200.0,136.2,136.69,136.0,136.3,201200.0
2012-05-03 09:30:00,136.0,138.2,135.99,137.8,252100.0,136.0,138.2,135.99,137.8,252100.0
2012-05-03 10:00:00,137.82,138.0,136.42,136.91,136200.0,137.82,138.0,136.42,136.91,136200.0
2012-05-03 10:30:00,136.91,138.2,136.84,138.14,101600.0,136.91,138.2,136.84,138.14,101600.0
2012-05-03 11:00:00,138.14,138.67,137.66,138.2,121200.0,138.14,138.67,137.66,138.2,121200.0
2012-05-03 11:30:00,138.25,138.54,137.13,137.39,106300.0,138.25,138.54,137.13,137.39,106300.0
2012-05-03 12:00:00,137.41,137.41,136.3,136.75,115500.0,137.41,137.41,136.3,136.75,115500.0
2012-05-03 12:30:00,136.71,136.87,136.5,136.51,61600.0,136.71,136.87,136.5,136.51,61600.0
2012-05-03 13:00:00,136.49,136.73,136.02,136.05,121800.0,136.49,136.73,136.02,136.05,121800.0
2012-05-03 13:30:00,136.07,136.09,135.66,135.92,111800.0,136.07,136.09,135.66,135.92,111800.0
2012-05-03 14:00:00,135.92,136.22,135.8,135.91,82300.0,135.92,136.22,135.8,135.91,82300.0
2012-05-03 14:30:00,135.96,136.16,135.4,135.4,99300.0,135.96,136.16,135.4,135.4,99300.0
2012-05-03 15:00:00,135.42,136.4,135.39,136.11,83800.0,135.42,136.4,135.39,136.11,83800.0
2012-05-03 15:30:00,136.18,136.69,136.12,136.23,155800.0,136.18,136.69,136.12,136.23,155800.0
2012-05-04 09:30:00,135.04,135.82,133.28,133.66,198400.0,135.04,135.82,133.28,133.66,198400.0
2012-05-04 10:00:00,133.71,133.9,132.4,132.4,103600.0,133.71,133.9,132.4,132.4,103600.0
2012-05-04 10:30:00,132.47,132.79,132.33,132.52,87900.0,132.47,132.79,132.33,132.52,87900.0
2012-05-04 11:00:00,132.55,133.12,132.28,132.75,75400.0,132.55,133.12,132.28,132.75,75400.0
2012-05-04 11:30:00,132.73,132.73,131.13,131.24,104700.0,132.73,132.73,131.13,131.24,104700.0
2012-05-04 12:00:00,131.24,131.83,131.02,131.3,105300.0,131.24,131.83,131.02,131.3,105300.0
2012-05-04 12:30:00,131.28,131.36,130.78,131.18,39000.0,131.28,131.36,130.78,131.18,39000.0
2012-05-04 13:00:00,131.14,131.88,131.13,131.76,75800.0,131.14,131.88,131.13,131.76,75800.0
2012-05-04 13:30:00,131.74,132.38,131.71,132.09,73100.0,131.74,132.38,131.71,132.09,73100.0
2012-05-04 14:00:00,132.12,132.33,131.98,132.13,46400.0,132.12,132.33,131.98,132.13,46400.0
2012-05-04 14:30:00,132.08,132.14,131.57,131.87,43500.0,132.08,132.14,131.57,131.87,43500.0
2012-05-04 15:00:00,131.87,132.41,131.82,132.32,62300.0,131.87,132.41,131.82,132.32,62300.0
2012-05-04 15:30:00,132.29,132.62,131.9,131.9,173900.0,132.29,132.62,131.9,131.9,173900.0
2012-05-07 09:30:00,131.0,132.09,130.71,132.03,167400.0,131.0,132.09,130.71,132.03,167400.0
2012-05-07 10:00:00,131.96,133.4,131.95,132.35,97900.0,131.96,133.4,131.95,132.35,97900.0
2012-05-07 10:30:00,132.31,132.4,131.38,131.91,64400.0,132.31,132.4,131.38,131.91,64400.0
2012-05-07 11:00:00,131.91,132.02,131.06,131.06,44600.0,131.91,132.02,131.06,131.06,44600.0
2012-05-07 11:30:00,131.07,131.4,130.75,130.89,51000.0,131.07,131.4,130.75,130.89,51000.0
2012-05-07 12:00:00,130.9,131.27,130.8,131.03,56100.0,130.9,131.27,130.8,131.03,56100.0
2012-05-07 12:30:00,131.06,131.66,131.06,131.6,84600.0,131.06,131.66,131.06,131.6,84600.0
2012-05-07 13:00:00,131.63,132.16,131.6,131.66,43900.0,131.63,132.16,131.6,131.66,43900.0
2012-05-07 13:30:00,131.66,132.62,131.64,132.54,58500.0,131.66,132.62,131.64,132.54,58500.0
2012-05-07 14:00:00,132.53,132.7,132.25,132.25,48000.0,132.53,132.7,132.25,132.25,48000.0
2012-05-07 14:30:00,132.29,132.33,131.91,131.97,40100.0,132.29,132.33,131.91,131.97,40100.0
2012-05-07 15:00:00,132.01,132.11,131.72,131.84,44300.0,132.01,132.11,131.72,131.84,44300.0
2012-05-07 15:30:00,131.81,132.1,131.36,131.58,107500.0,131.81,132.1,131.36,131.58,107500.0
2012-05-08 09:30:00,130.19,130.7,128.19,128.19,171100.0,130.19,130.7,128.19,128.19,171100.0
2012-05-08 10:00:00,128.07,128.56,127.2,127.85,172200.0,128.07,128.56,127.2,127.85,172200.0
2012-05-08 10:30:00,127.78,127.78,125.5,126.49,150000.0,127.78,127.78,125.5,126.49,150000.0
2012-05-08 11:00:00,126.44,126.48,125.02,125.83,164100.0,126.44,126.48,125.02,125.83,164100.0
2012-05-08 11:30:00,125.9,127.57,125.47,127.3,95900.0,125.9,127.57,125.47,127.3,95900.0
2012-05-08 12:00:00,127.22,127.35,126.22,126.48,66300.0,127.22,127.35,126.22,126.48,66300.0
2012-05-08 12:30:00,126.44,126.84,126.12,126.56,51400.0,126.44,126.84,126.12,126.56,51400.0
2012-05-08 13:00:00,126.54,127.74,126.5,127.73,45900.0,126.54,127.74,126.5,127.73,45900.0
2012-05-08 13:30:00,127.76,127.95,127.52,127.95,86600.0,127.76,127.95,127.52,127.95,86600.0
2012-05-08 14:00:00,127.97,128.0,127.39,127.99,58400.0,127.97,128.0,127.39,127.99,58400.0
2012-05-08 14:30:00,127.99,128.41,127.66,128.15,94300.0,127.99,128.41,127.66,128.15,94300.0
2012-05-08 15:00:00,128.13,129.58,127.95,129.5,118700.0,128.13,129.58,127.95,129.5,118700.0
2012-05-08 15:30:00,129.44,129.5,128.59,128.86,149400.0,129.44,129.5,128.59,128.86,149400.0
2012-05-09 09:30:00,126.98,128.0,125.6,128.0,179500.0,126.98,128.0,125.6,128.0,179500.0
2012-05-09 10:00:00,128.25,128.66,126.74,126.78,181400.0,128.25,128.66,126.74,126.78,181400.0
2012-05-09 10:30:00,126.81,129.54,126.81,129.0,136700.0,126.81,129.54,126.81,129.0,136700.0
2012-05-09 11:00:00,129.1,130.08,128.86,129.66,102400.0,129.1,130.08,128.86,129.66,102400.0
2012-05-09 11:30:00,129.57,129.95,129.26,129.26,63600.0,129.57,129.95,129.26,129.26,63600.0
2012-05-09 12:00:00,129.26,129.44,128.92,129.29,43700.0,129.26,129.44,128.92,129.29,43700.0
2012-05-09 12:30:00,129.2,129.2,128.14,128.43,69400.0,129.2,129.2,128.14,128.43,69400.0
2012-05-09 13:00:00,128.41,128.93,128.09,128.47,67100.0,128.41,128.93,128.09,128.47,67100.0
2012-05-09 13:30:00,128.53,129.92,128.49,129.2,76500.0,128.53,129.92,128.49,129.2,76500.0
2012-05-09 14:00:00,129.26,130.29,129.0,130.21,64800.0,129.26,130.29,129.0,130.21,64800.0
2012-05-09 14:30:00,130.19,130.2,129.44,129.63,64300.0,130.19,130.2,129.44,129.63,64300.0
2012-05-09 15:00:00,129.62,130.13,129.41,129.88,97000.0,129.62,130.13,129.41,129.88,97000.0
2012-05-09 15:30:00,129.85,130.5,129.16,129.5,208400.0,129.85,130.5,129.16,129.5,208400.0
2012-05-10 09:30:00,129.09,129.2,126.17,126.18,341800.0,129.09,129.2,126.17,126.18,341800.0
2012-05-10 10:00:00,126.18,126.3,125.0,125.17,262200.0,126.18,126.3,125.0,125.17,262200.0
2012-05-10 10:30:00,125.15,125.78,125.0,125.44,192500.0,125.15,125.78,125.0,125.44,192500.0
2012-05-10 11:00:00,125.51,125.6,124.79,125.07,155300.0,125.51,125.6,124.79,125.07,155300.0
2012-05-10 11:30:00,125.07,125.36,123.82,124.12,260900.0,125.07,125.36,123.82,124.12,260900.0
2012-05-10 12:00:00,124.12,124.77,123.27,124.58,198000.0,124.12,124.77,123.27,124.58,198000.0
2012-05-10 12:30:00,124.59,125.3,124.47,125.13,106100.0,124.59,125.3,124.47,125.13,106100.0
2012-05-10 13:00:00,125.15,125.26,124.48,124.82,110200.0,125.15,125.26,124.48,124.82,110200.0
2012-05-10 13:30:00,124.8,125.17,124.22,124.47,73300.0,124.8,125.17,124.22,124.47,73300.0
2012-05-10 14:00:00,124.52,124.65,124.2,124.56,92100.0,124.52,124.65,124.2,124.56,92100.0
2012-05-10 14:30:00,124.57,124.63,123.95,124.01,110000.0,124.57,124.63,123.95,124.01,110000.0
2012-05-10 15:00:00,124.06,124.28,123.8,123.93,223200.0,124.06,124.28,123.8,123.93,223200.0
2012-05-10 15:30:00,123.93,124.33,123.58,124.08,343200.0,123.93,124.33,123.58,124.08,343200.0
2012-05-11 09:30:00,123.0,125.91,122.35,124.43,281200.0,123.0,125.91,122.35,124.43,281200.0
2012-05-11 10:00:00,124.51,125.73,124.37,125.65,198300.0,124.51,125.73,124.37,125.65,198300.0
2012-05-11 10:30:00,125.57,126.41,125.56,126.17,177500.0,125.57,126.41,125.56,126.17,177500.0
2012-05-11 11:00:00,126.11,127.0,125.96,126.9,176800.0,126.11,127.0,125.96,126.9,176800.0
2012-05-11 11:30:00,126.81,127.47,126.3,126.68,147100.0,126.81,127.47,126.3,126.68,147100.0
2012-05-11 12:00:00,126.59,126.65,126.06,126.2,84600.0,126.59,126.65,126.06,126.2,84600.0
2012-05-11 12:30:00,126.2,126.76,126.1,126.7,77800.0,126.2,126.76,126.1,126.7,77800.0
2012-05-11 13:00:00,126.63,126.77,126.0,126.08,83900.0,126.63,126.77,126.0,126.08,83900.0
2012-05-11 13:30:00,126.05,126.46,126.03,126.38,85100.0,126.05,126.46,126.03,126.38,85100.0
2012-05-11 14:00:00,126.43,126.73,125.99,126.19,116200.0,126.43,126.73,125.99,126.19,116200.0
2012-05-11 14:30:00,126.13,126.28,125.88,126.12,106400.0,126.13,126.28,125.88,126.12,106400.0
2012-05-11 15:00:00,126.12,126.71,125.95,126.61,132400.0,126.12,126.71,125.95,126.61,132400.0
2012-05-11 15:30:00,126.58,126.71,125.8,126.0,249200.0,126.58,126.71,125.8,126.0,249200.0
2012-05-14 09:30:00,124.29,124.9,123.2,124.13,175000.0,124.29,124.9,123.2,124.13,175000.0
2012-05-14 10:00:00,124.01,124.48,123.9,124.34,72300.0,124.01,124.48,123.9,124.34,72300.0
2012-05-14 10:30:00,124.32,125.19,124.01,124.75,88500.0,124.32,125.19,124.01,124.75,88500.0
2012-05-14 11:00:00,124.78,125.1,124.17,125.0,56000.0,124.78,125.1,124.17,125.0,56000.0
2012-05-14 11:30:00,125.1,125.19,124.71,124.96,42400.0,125.1,125.19,124.71,124.96,42400.0
2012-05-14 12:00:00,124.95,125.44,124.85,125.03,45200.0,124.95,125.44,124.85,125.03,45200.0
2012-05-14 12:30:00,125.04,125.49,125.02,125.16,34500.0,125.04,125.49,125.02,125.16,34500.0
2012-05-14 13:00:00,125.15,125.45,124.97,125.09,46100.0,125.15,125.45,124.97,125.09,46100.0
2012-05-14 13:30:00,125.08,126.04,124.99,125.76,58300.0,125.08,126.04,124.99,125.76,58300.0
2012-05-14 14:00:00,125.8,126.27,125.7,125.86,43500.0,125.8,126.27,125.7,125.86,43500.0
2012-05-14 14:30:00,125.91,125.97,125.55,125.89,64100.0,125.91,125.97,125.55,125.89,64100.0
2012-05-14 15:00:00,125.9,126.01,125.42,125.9,105400.0,125.9,126.01,125.42,125.9,105400.0
2012-05-14 15:30:00,125.9,126.13,125.42,125.51,149500.0,125.9,126.13,125.42,125.51,149500.0
2012-05-15 09:30:00,125.81,125.86,124.0,124.81,254500.0,125.81,125.86,124.0,124.81,254500.0
2012-05-15 10:00:00,124.8,124.93,123.29,124.59,129800.0,124.8,124.93,123.29,124.59,129800.0
2012-05-15 10:30:00,124.6,125.48,124.26,125.33,176900.0,124.6,125.48,124.26,125.33,176900.0
2012-05-15 11:00:00,125.2,125.36,124.29,124.29,87300.0,125.2,125.36,124.29,124.29,87300.0
2012-05-15 11:30:00,124.3,125.97,124.27,125.27,56600.0,124.3,125.97,124.27,125.27,56600.0
2012-05-15 12:00:00,125.27,126.26,125.05,126.05,93400.0,125.27,126.26,125.05,126.05,93400.0
2012-05-15 12:30:00,126.09,126.58,125.77,125.97,87700.0,126.09,126.58,125.77,125.97,87700.0
2012-05-15 13:00:00,126.06,126.41,125.9,126.33,36100.0,126.06,126.41,125.9,126.33,36100.0
2012-05-15 13:30:00,126.28,126.3,125.33,125.49,64700.0,126.28,126.3,125.33,125.49,64700.0
2012-05-15 14:00:00,125.49,125.95,125.48,125.9,37500.0,125.49,125.95,125.48,125.9,37500.0
2012-05-15 14:30:00,125.9,125.95,124.98,125.26,41700.0,125.9,125.95,124.98,125.26,41700.0
2012-05-15 15:00:00,125.24,125.24,123.74,123.81,102700.0,125.24,125.24,123.74,123.81,102700.0
2012-05-15 15:30:00,123.81,124.18,123.62,123.88,140800.0,123.81,124.18,123.62,123.88,140800.0
2012-05-16 09:30:00,124.9,124.9,123.0,123.55,169400.0,124.9,124.9,123.0,123.55,169400.0
2012-05-16 10:00:00,123.55,123.81,122.5,122.63,153000.0,123.55,123.81,122.5,122.63,153000.0
2012-05-16 10:30:00,122.72,123.35,122.53,122.76,104200.0,122.72,123.35,122.53,122.76,104200.0
2012-05-16 11:00:00,122.79,122.91,121.38,121.57,185700.0,122.79,122.91,121.38,121.57,185700.0
2012-05-16 11:30:00,121.61,121.88,120.92,121.04,138300.0,121.61,121.88,120.92,121.04,138300.0
2012-05-16 12:00:00,121.01,121.38,120.7,121.18,120200.0,121.01,121.38,120.7,121.18,120200.0
2012-05-16 12:30:00,121.18,121.44,120.31,120.44,81200.0,121.18,121.44,120.31,120.44,81200.0
2012-05-16 13:00:00,120.41,120.52,119.88,119.96,74200.0,120.41,120.52,119.88,119.96,74200.0
2012-05-16 13:30:00,119.96,119.97,118.55,119.19,183600.0,119.96,119.97,118.55,119.19,183600.0
2012-05-16 14:00:00,119.2,119.58,118.8,118.92,129100.0,119.2,119.58,118.8,118.92,129100.0
2012-05-16 14:30:00,118.88,119.2,118.63,118.85,126100.0,118.88,119.2,118.63,118.85,126100.0
2012-05-16 15:00:00,118.89,119.1,118.3,118.3,245500.0,118.89,119.1,118.3,118.3,245500.0
2012-05-16 15:30:00,118.31,118.76,118.09,118.26,371500.0,118.31,118.76,118.09,118.26,371500.0
2012-05-17 09:30:00,118.36,119.19,117.16,117.92,373300.0,118.36,119.19,117.16,117.92,373300.0
2012-05-17 10:00:00,117.85,117.94,116.37,117.91,363900.0,117.85,117.94,116.37,117.91,363900.0
2012-05-17 10:30:00,117.77,118.46,117.36,117.73,187300.0,117.77,118.46,117.36,117.73,187300.0
2012-05-17 11:00:00,117.72,118.25,117.6,117.95,97800.0,117.72,118.25,117.6,117.95,97800.0
2012-05-17 11:30:00,117.92,117.94,117.35,117.44,54800.0,117.92,117.94,117.35,117.44,54800.0
2012-05-17 12:00:00,117.44,117.52,116.37,116.79,102700.0,117.44,117.52,116.37,116.79,102700.0
2012-05-17 12:30:00,116.8,117.35,116.7,117.07,47100.0,116.8,117.35,116.7,117.07,47100.0
2012-05-17 13:00:00,117.18,118.33,117.14,118.24,59300.0,117.18,118.33,117.14,118.24,59300.0
2012-05-17 13:30:00,118.19,118.29,117.68,117.86,55500.0,118.19,118.29,117.68,117.86,55500.0
2012-05-17 14:00:00,117.84,117.88,117.16,117.32,63500.0,117.84,117.88,117.16,117.32,63500.0
2012-05-17 14:30:00,117.34,117.63,117.18,117.46,48100.0,117.34,117.63,117.18,117.46,48100.0
2012-05-17 15:00:00,117.43,117.76,117.06,117.22,58300.0,117.43,117.76,117.06,117.22,58300.0
2012-05-17 15:30:00,117.18,117.19,116.32,116.57,197900.0,117.18,117.19,116.32,116.57,197900.0
2012-05-18 09:30:00,116.65,116.99,113.6,114.01,405800.0,116.65,116.99,113.6,114.01,405800.0
2012-05-18 10:00:00,114.01,114.71,113.86,114.65,227600.0,114.01,114.71,113.86,114.65,227600.0
2012-05-18 10:30:00,114.5,116.0,114.46,115.19,145100.0,114.5,116.0,114.46,115.19,145100.0
2012-05-18 11:00:00,115.3,115.46,114.53,114.81,82700.0,115.3,115.46,114.53,114.81,82700.0
2012-05-18 11:30:00,114.79,114.97,112.62,113.64,128700.0,114.79,114.97,112.62,113.64,128700.0
2012-05-18 12:00:00,113.64,114.47,113.64,114.15,81900.0,113.64,114.47,113.64,114.15,81900.0
2012-05-18 12:30:00,114.16,114.92,114.1,114.83,87800.0,114.16,114.92,114.1,114.83,87800.0
2012-05-18 13:00:00,114.75,114.78,113.65,113.67,65700.0,114.75,114.78,113.65,113.67,65700.0
2012-05-18 13:30:00,113.75,114.03,113.25,113.38,67500.0,113.75,114.03,113.25,113.38,67500.0
2012-05-18 14:00:00,113.37,113.48,112.78,113.02,65700.0,113.37,113.48,112.78,113.02,65700.0
2012-05-18 14:30:00,113.01,113.08,112.5,112.72,85600.0,113.01,113.08,112.5,112.72,85600.0
2012-05-18 15:00:00,112.74,113.33,112.62,112.82,159300.0,112.74,113.33,112.62,112.82,159300.0
2012-05-18 15:30:00,112.89,113.05,112.34,112.67,206800.0,112.89,113.05,112.34,112.67,206800.0
2012-05-21 09:30:00,112.04,113.81,111.3,111.85,321800.0,112.04,113.81,111.3,111.85,321800.0
2012-05-21 10:00:00,111.75,114.0,111.45,113.77,176200.0,111.75,114.0,111.45,113.77,176200.0
2012-05-21 10:30:00,113.76,115.5,113.76,115.5,122300.0,113.76,115.5,113.76,115.5,122300.0
2012-05-21 11:00:00,115.47,115.84,115.3,115.65,137800.0,115.47,115.84,115.3,115.65,137800.0
2012-05-21 11:30:00,115.74,116.3,115.6,116.26,109500.0,115.74,116.3,115.6,116.26,109500.0
2012-05-21 12:00:00,116.18,117.53,116.01,117.52,75900.0,116.18,117.53,116.01,117.52,75900.0
2012-05-21 12:30:00,117.54,117.88,117.0,117.0,110000.0,117.54,117.88,117.0,117.0,110000.0
2012-05-21 13:00:00,117.01,117.17,116.68,116.93,49700.0,117.01,117.17,116.68,116.93,49700.0
2012-05-21 13:30:00,116.93,117.44,116.9,117.33,37100.0,116.93,117.44,116.9,117.33,37100.0
2012-05-21 14:00:00,117.41,117.67,117.07,117.12,147600.0,117.41,117.67,117.07,117.12,147600.0
2012-05-21 14:30:00,117.11,117.42,117.0,117.34,43800.0,117.11,117.42,117.0,117.34,43800.0
2012-05-21 15:00:00,117.38,117.67,117.33,117.5,81600.0,117.38,117.67,117.33,117.5,81600.0
2012-05-21 15:30:00,117.47,117.67,117.3,117.44,168000.0,117.47,117.67,117.3,117.44,168000.0
2012-05-22 09:30:00,117.39,118.35,116.5,117.9,180000.0,117.39,118.35,116.5,117.9,180000.0
2012-05-22 10:00:00,117.76,117.9,116.72,116.86,120000.0,117.76,117.9,116.72,116.86,120000.0
2012-05-22 10:30:00,116.94,118.1,116.86,118.1,117900.0,116.94,118.1,116.86,118.1,117900.0
2012-05-22 11:00:00,118.08,118.41,117.68,118.2,100200.0,118.08,118.41,117.68,118.2,100200.0
2012-05-22 11:30:00,118.21,118.28,116.7,116.72,59900.0,118.21,118.28,116.7,116.72,59900.0
2012-05-22 12:00:00,116.8,117.07,116.25,117.0,72400.0,116.8,117.07,116.25,117.0,72400.0
2012-05-22 12:30:00,117.01,117.09,116.73,116.88,45700.0,117.01,117.09,116.73,116.88,45700.0
2012-05-22 13:00:00,116.94,117.21,116.49,116.5,60900.0,116.94,117.21,116.49,116.5,60900.0
2012-05-22 13:30:00,116.45,117.0,116.27,116.64,92100.0,116.45,117.0,116.27,116.64,92100.0
2012-05-22 14:00:00,116.69,117.25,116.66,117.03,59600.0,116.69,117.25,116.66,117.03,59600.0
2012-05-22 14:30:00,117.08,117.22,116.37,116.81,72500.0,117.08,117.22,116.37,116.81,72500.0
2012-05-22 15:00:00,116.76,117.14,116.3,116.3,71500.0,116.76,117.14,116.3,116.3,71500.0
2012-05-22 15:30:00,116.25,116.54,115.46,116.54,170600.0,116.25,116.54,115.46,116.54,170600.0
2012-05-23 09:30:00,115.2,115.79,113.92,115.79,201500.0,115.2,115.79,113.92,115.79,201500.0
2012-05-23 10:00:00,115.8,116.17,114.76,115.1,142600.0,115.8,116.17,114.76,115.1,142600.0
2012-05-23 10:30:00,115.11,115.22,114.02,114.13,109800.0,115.11,115.22,114.02,114.13,109800.0
2012-05-23 11:00:00,114.03,115.08,113.95,114.65,83600.0,114.03,115.08,113.95,114.65,83600.0
2012-05-23 11:30:00,114.7,115.05,114.44,114.61,51800.0,114.7,115.05,114.44,114.61,51800.0
2012-05-23 12:00:00,114.58,114.64,114.18,114.45,109600.0,114.58,114.64,114.18,114.45,109600.0
2012-05-23 12:30:00,114.49,115.28,114.49,115.02,35700.0,114.49,115.28,114.49,115.02,35700.0
2012-05-23 13:00:00,115.02,116.18,115.02,116.17,52400.0,115.02,116.18,115.02,116.17,52400.0
2012-05-23 13:30:00,116.17,116.72,116.09,116.56,82500.0,116.17,116.72,116.09,116.56,82500.0
2012-05-23 14:00:00,116.52,116.67,115.48,115.59,89100.0,116.52,116.67,115.48,115.59,89100.0
2012-05-23 14:30:00,115.58,116.57,115.4,116.37,72000.0,115.58,116.57,115.4,116.37,72000.0
2012-05-23 15:00:00,116.39,116.98,116.29,116.78,63100.0,116.39,116.98,116.29,116.78,63100.0
2012-05-23 15:30:00,116.86,118.3,116.86,117.84,302300.0,116.86,118.3,116.86,117.84,302300.0
2012-05-24 09:30:00,116.12,116.8,110.77,111.05,531300.0,116.12,116.8,110.77,111.05,531300.0
2012-05-24 10:00:00,111.0,111.69,110.49,111.08,569200.0,111.0,111.69,110.49,111.08,569200.0
2012-05-24 10:30:00,111.04,111.47,110.0,110.0,588400.0,111.04,111.47,110.0,110.0,588400.0
2012-05-24 11:00:00,110.01,110.65,109.54,109.65,462900.0,110.01,110.65,109.54,109.65,462900.0
2012-05-24 11:30:00,109.7,109.91,108.77,108.92,253400.0,109.7,109.91,108.77,108.92,253400.0
2012-05-24 12:00:00,108.91,109.37,108.63,108.72,308000.0,108.91,109.37,108.63,108.72,308000.0
2012-05-24 12:30:00,108.72,109.42,108.38,109.15,191500.0,108.72,109.42,108.38,109.15,191500.0
2012-05-24 13:00:00,109.15,109.66,108.31,108.39,180300.0,109.15,109.66,108.31,108.39,180300.0
2012-05-24 13:30:00,108.35,108.35,106.79,107.3,329800.0,108.35,108.35,106.79,107.3,329800.0
2012-05-24 14:00:00,107.26,107.86,107.13,107.53,277300.0,107.26,107.86,107.13,107.53,277300.0
2012-05-24 14:30:00,107.53,108.2,107.04,107.83,238700.0,107.53,108.2,107.04,107.83,238700.0
2012-05-24 15:00:00,107.8,108.6,107.58,108.4,322200.0,107.8,108.6,107.58,108.4,322200.0
2012-05-24 15:30:00,108.39,108.79,107.79,108.55,555500.0,108.39,108.79,107.79,108.55,555500.0
2012-05-25 09:30:00,108.72,110.75,107.9,110.0,280800.0,108.72,110.75,107.9,110.0,280800.0
2012-05-25 10:00:00,110.0,110.45,109.54,110.26,211400.0,110.0,110.45,109.54,110.26,211400.0
2012-05-25 10:30:00,110.22,110.74,109.55,109.55,153000.0,110.22,110.74,109.55,109.55,153000.0
2012-05-25 11:00:00,109.66,110.07,109.63,109.8,90800.0,109.66,110.07,109.63,109.8,90800.0
2012-05-25 11:30:00,109.81,110.05,109.48,109.99,71300.0,109.81,110.05,109.48,109.99,71300.0
2012-05-25 12:00:00,109.97,110.45,109.77,109.8,84500.0,109.97,110.45,109.77,109.8,84500.0
2012-05-25 12:30:00,109.83,110.09,109.75,109.99,51700.0,109.83,110.09,109.75,109.99,51700.0
2012-05-25 13:00:00,109.98,110.08,109.77,110.04,48000.0,109.98,110.08,109.77,110.04,48000.0
2012-05-25 13:30:00,110.06,110.68,110.06,110.47,73200.0,110.06,110.68,110.06,110.47,73200.0
2012-05-25 14:00:00,110.48,110.5,109.69,109.7,87500.0,110.48,110.5,109.69,109.7,87500.0
2012-05-25 14:30:00,109.7,109.73,108.94,109.07,128100.0,109.7,109.73,108.94,109.07,128100.0
2012-05-25 15:00:00,109.11,109.36,108.9,109.1,124600.0,109.11,109.36,108.9,109.1,124600.0
2012-05-25 15:30:00,109.09,109.13,108.77,109.04,223900.0,109.09,109.13,108.77,109.04,223900.0
2012-05-29 09:30:00,110.06,110.37,107.9,108.34,244600.0,110.06,110.37,107.9,108.34,244600.0
2012-05-29 10:00:00,108.35,110.63,107.58,110.57,222700.0,108.35,110.63,107.58,110.57,222700.0
2012-05-29 10:30:00,110.61,110.68,109.64,109.9,136300.0,110.61,110.68,109.64,109.9,136300.0
2012-05-29 11:00:00,109.94,109.94,109.19,109.4,102700.0,109.94,109.94,109.19,109.4,102700.0
2012-05-29 11:30:00,109.43,109.49,108.38,108.71,86000.0,109.43,109.49,108.38,108.71,86000.0
2012-05-29 12:00:00,108.71,108.73,107.85,107.91,114600.0,108.71,108.73,107.85,107.91,114600.0
2012-05-29 12:30:00,107.92,108.16,107.31,107.82,194900.0,107.92,108.16,107.31,107.82,194900.0
2012-05-29 13:00:00,107.83,108.1,107.7,107.7,74100.0,107.83,108.1,107.7,107.7,74100.0
2012-05-29 13:30:00,107.76,107.79,107.38,107.53,97000.0,107.76,107.79,107.38,107.53,97000.0
2012-05-29 14:00:00,107.59,108.04,107.49,107.94,91700.0,107.59,108.04,107.49,107.94,91700.0
2012-05-29 14:30:00,107.92,107.98,107.48,107.92,79700.0,107.92,107.98,107.48,107.92,79700.0
2012-05-29 15:00:00,107.91,108.22,107.71,108.04,125600.0,107.91,108.22,107.71,108.04,125600.0
2012-05-29 15:30:00,108.09,108.54,107.85,108.37,272400.0,108.09,108.54,107.85,108.37,272400.0
2012-05-30 09:30:00,107.24,107.42,105.15,106.23,287700.0,107.24,107.42,105.15,106.23,287700.0
2012-05-30 10:00:00,106.23,107.26,105.98,106.88,157400.0,106.23,107.26,105.98,106.88,157400.0
2012-05-30 10:30:00,106.88,107.04,106.06,106.14,255800.0,106.88,107.04,106.06,106.14,255800.0
2012-05-30 11:00:00,106.14,106.98,106.0,106.98,87200.0,106.14,106.98,106.0,106.98,87200.0
2012-05-30 11:30:00,106.92,107.12,106.39,106.44,96700.0,106.92,107.12,106.39,106.44,96700.0
2012-05-30 12:00:00,106.46,106.46,105.61,105.7,105300.0,106.46,106.46,105.61,105.7,105300.0
2012-05-30 12:30:00,105.66,106.4,105.66,106.06,60000.0,105.66,106.4,105.66,106.06,60000.0
2012-05-30 13:00:00,106.13,106.77,105.96,106.75,93700.0,106.13,106.77,105.96,106.75,93700.0
2012-05-30 13:30:00,106.76,107.29,106.67,107.08,78400.0,106.76,107.29,106.67,107.08,78400.0
2012-05-30 14:00:00,107.12,107.87,107.08,107.62,105500.0,107.12,107.87,107.08,107.62,105500.0
2012-05-30 14:30:00,107.66,107.9,107.59,107.78,97000.0,107.66,107.9,107.59,107.78,97000.0
2012-05-30 15:00:00,107.78,108.09,107.18,107.9,106000.0,107.78,108.09,107.18,107.9,106000.0
2012-05-30 15:30:00,107.88,107.94,107.47,107.54,171400.0,107.88,107.94,107.47,107.54,171400.0
2012-05-31 09:30:00,103.74,103.95,100.56,100.57,1123600.0,103.74,103.95,100.56,100.57,1123600.0
2012-05-31 10:00:00,100.53,100.85,99.56,100.03,674900.0,100.53,100.85,99.56,100.03,674900.0
2012-05-31 10:30:00,100.03,100.58,99.47,100.01,436900.0,100.03,100.58,99.47,100.01,436900.0
2012-05-31 11:00:00,99.97,100.73,99.88,100.73,244600.0,99.97,100.73,99.88,100.73,244600.0
2012-05-31 11:30:00,100.66,101.75,100.63,101.65,447400.0,100.66,101.75,100.63,101.65,447400.0
2012-05-31 12:00:00,101.62,102.69,101.34,102.62,322400.0,101.62,102.69,101.34,102.62,322400.0
2012-05-31 12:30:00,102.6,103.41,102.6,103.04,265200.0,102.6,103.41,102.6,103.04,265200.0
2012-05-31 13:00:00,103.07,103.55,102.51,102.52,182400.0,103.07,103.55,102.51,102.52,182400.0
2012-05-31 13:30:00,102.51,102.84,101.94,102.1,159900.0,102.51,102.84,101.94,102.1,159900.0
2012-05-31 14:00:00,102.07,102.75,101.82,102.08,134800.0,102.07,102.75,101.82,102.08,134800.0
2012-05-31 14:30:00,102.09,102.43,101.82,102.41,112200.0,102.09,102.43,101.82,102.41,112200.0
2012-05-31 15:00:00,102.31,103.41,102.09,103.31,163000.0,102.31,103.41,102.09,103.31,163000.0
2012-05-31 15:30:00,103.32,103.92,103.06,103.46,410800.0,103.32,103.92,103.06,103.46,410800.0
2012-06-01 09:30:00,99.97,101.88,99.6,100.85,320800.0,99.97,101.88,99.6,100.85,320800.0
2012-06-01 10:00:00,100.84,101.67,100.38,100.64,314800.0,100.84,101.67,100.38,100.64,314800.0
2012-06-01 10:30:00,100.7,100.7,99.6,99.6,228100.0,100.7,100.7,99.6,99.6,228100.0
2012-06-01 11:00:00,99.62,99.93,99.18,99.67,130400.0,99.62,99.93,99.18,99.67,130400.0
2012-06-01 11:30:00,99.75,99.75,98.9,99.21,145300.0,99.75,99.75,98.9,99.21,145300.0
2012-06-01 12:00:00,99.16,99.17,98.42,98.53,174000.0,99.16,99.17,98.42,98.53,174000.0
2012-06-01 12:30:00,98.53,98.78,98.34,98.67,133800.0,98.53,98.78,98.34,98.67,133800.0
2012-06-01 13:00:00,98.63,98.66,98.28,98.32,90600.0,98.63,98.66,98.28,98.32,90600.0
2012-06-01 13:30:00,98.32,98.4,97.93,98.0,88700.0,98.32,98.4,97.93,98.0,88700.0
2012-06-01 14:00:00,98.05,98.22,97.67,97.97,112100.0,98.05,98.22,97.67,97.97,112100.0
2012-06-01 14:30:00,97.97,98.24,97.63,97.65,135500.0,97.97,98.24,97.63,97.65,135500.0
2012-06-01 15:00:00,97.69,97.71,97.14,97.5,200700.0,97.69,97.71,97.14,97.5,200700.0
2012-06-01 15:30:00,97.49,97.67,96.95,97.31,451400.0,97.49,97.67,96.95,97.31,451400.0
2012-06-04 09:30:00,98.24,98.45,96.59,96.72,350300.0,98.24,98.45,96.59,96.72,350300.0
2012-06-04 10:00:00,96.71,97.1,95.66,97.06,249400.0,96.71,97.1,95.66,97.06,249400.0
2012-06-04 10:30:00,97.01,97.71,96.75,97.24,106800.0,97.01,97.71,96.75,97.24,106800.0
2012-06-04 11:00:00,97.21,97.31,96.47,96.47,73900.0,97.21,97.31,96.47,96.47,73900.0
2012-06-04 11:30:00,96.53,96.9,96.13,96.36,61500.0,96.53,96.9,96.13,96.36,61500.0
2012-06-04 12:00:00,96.27,96.37,95.79,96.02,55600.0,96.27,96.37,95.79,96.02,55600.0
2012-06-04 12:30:00,96.03,96.61,96.01,96.56,73100.0,96.03,96.61,96.01,96.56,73100.0
2012-06-04 13:00:00,96.55,96.86,96.12,96.29,63200.0,96.55,96.86,96.12,96.29,63200.0
2012-06-04 13:30:00,96.26,96.76,96.2,96.54,55500.0,96.26,96.76,96.2,96.54,55500.0
2012-06-04 14:00:00,96.53,97.13,96.32,97.07,92700.0,96.53,97.13,96.32,97.07,92700.0
2012-06-04 14:30:00,97.07,97.64,96.85,97.27,139300.0,97.07,97.64,96.85,97.27,139300.0
2012-06-04 15:00:00,97.27,97.39,96.78,97.24,122900.0,97.27,97.39,96.78,97.24,122900.0
2012-06-04 15:30:00,97.18,97.52,96.68,97.51,307800.0,97.18,97.52,96.68,97.51,307800.0
2012-06-05 09:30:00,96.77,98.87,96.45,98.61,262600.0,96.77,98.87,96.45,98.61,262600.0
2012-06-05 10:00:00,98.61,100.39,98.57,100.19,280200.0,98.61,100.39,98.57,100.19,280200.0
2012-06-05 10:30:00,100.24,100.3,97.92,98.05,192100.0,100.24,100.3,97.92,98.05,192100.0
2012-06-05 11:00:00,98.04,99.54,97.88,98.99,143800.0,98.04,99.54,97.88,98.99,143800.0
2012-06-05 11:30:00,99.0,99.51,98.65,98.8,87800.0,99.0,99.51,98.65,98.8,87800.0
2012-06-05 12:00:00,98.73,99.26,98.69,99.07,66600.0,98.73,99.26,98.69,99.07,66600.0
2012-06-05 12:30:00,99.04,99.91,99.04,99.79,86300.0,99.04,99.91,99.04,99.79,86300.0
2012-06-05 13:00:00,99.75,99.91,99.32,99.45,77600.0,99.75,99.91,99.32,99.45,77600.0
2012-06-05 13:30:00,99.51,100.39,99.48,100.24,100800.0,99.51,100.39,99.48,100.24,100800.0
2012-06-05 14:00:00,100.25,100.64,99.98,100.53,104500.0,100.25,100.64,99.98,100.53,104500.0
2012-06-05 14:30:00,100.53,100.8,100.24,100.72,126600.0,100.53,100.8,100.24,100.72,126600.0
2012-06-05 15:00:00,100.72,100.86,100.35,100.4,133000.0,100.72,100.86,100.35,100.4,133000.0
2012-06-05 15:30:00,100.48,101.2,100.39,100.82,306900.0,100.48,101.2,100.39,100.82,306900.0
2012-06-06 09:30:00,101.52,103.08,100.65,103.08,352300.0,101.52,103.08,100.65,103.08,352300.0
2012-06-06 10:00:00,103.04,103.08,101.91,102.07,152400.0,103.04,103.08,101.91,102.07,152400.0
2012-06-06 10:30:00,102.07,103.2,102.01,103.06,104500.0,102.07,103.2,102.01,103.06,104500.0
2012-06-06 11:00:00,103.03,103.15,102.66,102.93,115500.0,103.03,103.15,102.66,102.93,115500.0
2012-06-06 11:30:00,102.92,103.5,102.56,103.25,114600.0,102.92,103.5,102.56,103.25,114600.0
2012-06-06 12:00:00,103.29,103.78,103.14,103.14,85700.0,103.29,103.78,103.14,103.14,85700.0
2012-06-06 12:30:00,103.14,103.65,103.11,103.51,86300.0,103.14,103.65,103.11,103.51,86300.0
2012-06-06 13:00:00,103.51,103.58,102.85,102.9,137900.0,103.51,103.58,102.85,102.9,137900.0
2012-06-06 13:30:00,102.93,103.08,102.8,102.97,69500.0,102.93,103.08,102.8,102.97,69500.0
2012-06-06 14:00:00,102.99,103.21,102.38,102.99,75300.0,102.99,103.21,102.38,102.99,75300.0
2012-06-06 14:30:00,102.97,103.22,102.5,102.58,79900.0,102.97,103.22,102.5,102.58,79900.0
2012-06-06 15:00:00,102.59,102.99,102.5,102.7,127000.0,102.59,102.99,102.5,102.7,127000.0
2012-06-06 15:30:00,102.71,103.27,102.59,103.21,183100.0,102.71,103.27,102.59,103.21,183100.0
2012-06-07 09:30:00,105.2,107.19,104.64,106.65,556600.0,105.2,107.19,104.64,106.65,556600.0
2012-06-07 10:00:00,106.57,106.67,104.81,105.1,526800.0,106.57,106.67,104.81,105.1,526800.0
2012-06-07 10:30:00,105.1,105.32,102.92,103.01,415200.0,105.1,105.32,102.92,103.01,415200.0
2012-06-07 11:00:00,103.05,104.2,102.99,104.01,230800.0,103.05,104.2,102.99,104.01,230800.0
2012-06-07 11:30:00,103.95,104.39,103.63,103.63,96800.0,103.95,104.39,103.63,103.63,96800.0
2012-06-07 12:00:00,103.55,103.56,103.0,103.12,127800.0,103.55,103.56,103.0,103.12,127800.0
2012-06-07 12:30:00,103.12,103.23,102.61,102.64,124000.0,103.12,103.23,102.61,102.64,124000.0
2012-06-07 13:00:00,102.65,103.1,102.54,102.79,133700.0,102.65,103.1,102.54,102.79,133700.0
2012-06-07 13:30:00,102.86,102.98,102.1,102.19,99300.0,102.86,102.98,102.1,102.19,99300.0
2012-06-07 14:00:00,102.22,102.48,101.92,102.41,162600.0,102.22,102.48,101.92,102.41,162600.0
2012-06-07 14:30:00,102.43,102.71,102.1,102.66,65300.0,102.43,102.71,102.1,102.66,65300.0
2012-06-07 15:00:00,102.66,102.71,102.25,102.27,142500.0,102.66,102.71,102.25,102.27,142500.0
2012-06-07 15:30:00,102.26,102.33,101.3,101.54,353700.0,102.26,102.33,101.3,101.54,353700.0
2012-06-08 09:30:00,101.28,101.71,99.75,100.45,332700.0,101.28,101.71,99.75,100.45,332700.0
2012-06-08 10:00:00,100.44,101.65,100.33,100.87,151300.0,100.44,101.65,100.33,100.87,151300.0
2012-06-08 10:30:00,100.91,101.66,100.9,101.45,140600.0,100.91,101.66,100.9,101.45,140600.0
2012-06-08 11:00:00,101.45,101.76,101.0,101.73,71500.0,101.45,101.76,101.0,101.73,71500.0
2012-06-08 11:30:00,101.71,102.16,101.16,101.26,85600.0,101.71,102.16,101.16,101.26,85600.0
2012-06-08 12:00:00,101.2,101.52,101.01,101.47,81000.0,101.2,101.52,101.01,101.47,81000.0
2012-06-08 12:30:00,101.47,101.84,101.34,101.51,61900.0,101.47,101.84,101.34,101.51,61900.0
2012-06-08 13:00:00,101.53,102.02,101.41,101.62,77400.0,101.53,102.02,101.41,101.62,77400.0
2012-06-08 13:30:00,101.57,101.92,101.44,101.79,36200.0,101.57,101.92,101.44,101.79,36200.0
2012-06-08 14:00:00,101.84,102.04,101.73,101.91,45300.0,101.84,102.04,101.73,101.91,45300.0
2012-06-08 14:30:00,101.93,102.11,101.77,101.77,42800.0,101.93,102.11,101.77,101.77,42800.0
2012-06-08 15:00:00,101.79,102.64,101.79,102.18,115100.0,101.79,102.64,101.79,102.18,115100.0
2012-06-08 15:30:00,102.2,102.46,101.94,102.33,202300.0,102.2,102.46,101.94,102.33,202300.0
2012-06-11 09:30:00,104.1,104.97,103.14,103.86,332300.0,104.1,104.97,103.14,103.86,332300.0
2012-06-11 10:00:00,103.81,104.03,102.47,102.95,189600.0,103.81,104.03,102.47,102.95,189600.0
2012-06-11 10:30:00,102.89,103.49,102.49,102.59,138800.0,102.89,103.49,102.49,102.59,138800.0
2012-06-11 11:00:00,102.6,103.0,102.33,102.91,116500.0,102.6,103.0,102.33,102.91,116500.0
2012-06-11 11:30:00,102.86,102.94,101.85,102.27,70400.0,102.86,102.94,101.85,102.27,70400.0
2012-06-11 12:00:00,102.3,102.49,101.84,101.96,45700.0,102.3,102.49,101.84,101.96,45700.0
2012-06-11 12:30:00,101.88,102.17,101.7,101.74,31000.0,101.88,102.17,101.7,101.74,31000.0
2012-06-11 13:00:00,101.74,102.14,101.51,101.75,47600.0,101.74,102.14,101.51,101.75,47600.0
2012-06-11 13:30:00,101.78,101.82,101.28,101.37,46900.0,101.78,101.82,101.28,101.37,46900.0
2012-06-11 14:00:00,101.43,101.43,100.67,100.87,60200.0,101.43,101.43,100.67,100.87,60200.0
2012-06-11 14:30:00,100.87,101.34,100.68,100.83,74600.0,100.87,101.34,100.68,100.83,74600.0
2012-06-11 15:00:00,100.84,100.88,99.83,100.09,107000.0,100.84,100.88,99.83,100.09,107000.0
2012-06-11 15:30:00,100.06,100.73,100.0,100.12,184400.0,100.06,100.73,100.0,100.12,184400.0
2012-06-12 09:30:00,101.19,101.62,100.14,100.58,216500.0,101.19,101.62,100.14,100.58,216500.0
2012-06-12 10:00:00,100.6,100.9,99.42,100.33,169600.0,100.6,100.9,99.42,100.33,169600.0
2012-06-12 10:30:00,100.38,100.73,99.52,100.63,95800.0,100.38,100.73,99.52,100.63,95800.0
2012-06-12 11:00:00,100.59,102.17,100.59,101.93,105900.0,100.59,102.17,100.59,101.93,105900.0
2012-06-12 11:30:00,101.92,102.13,100.94,100.98,78000.0,101.92,102.13,100.94,100.98,78000.0
2012-06-12 12:00:00,101.02,101.26,100.7,100.72,50100.0,101.02,101.26,100.7,100.72,50100.0
2012-06-12 12:30:00,100.74,101.02,100.43,100.63,74400.0,100.74,101.02,100.43,100.63,74400.0
2012-06-12 13:00:00,100.69,101.33,100.55,100.62,103300.0,100.69,101.33,100.55,100.62,103300.0
2012-06-12 13:30:00,100.66,101.21,100.62,100.81,66400.0,100.66,101.21,100.62,100.81,66400.0
2012-06-12 14:00:00,100.77,101.1,100.75,100.98,62500.0,100.77,101.1,100.75,100.98,62500.0
2012-06-12 14:30:00,100.98,101.41,100.96,101.26,70300.0,100.98,101.41,100.96,101.26,70300.0
2012-06-12 15:00:00,101.27,101.41,100.91,101.35,69300.0,101.27,101.41,100.91,101.35,69300.0
2012-06-12 15:30:00,101.35,101.78,101.06,101.54,270300.0,101.35,101.78,101.06,101.54,270300.0
2012-06-13 09:30:00,101.5,102.47,100.32,100.55,149700.0,101.5,102.47,100.32,100.55,149700.0
2012-06-13 10:00:00,100.46,101.51,100.45,101.03,121900.0,100.46,101.51,100.45,101.03,121900.0
2012-06-13 10:30:00,101.04,102.3,101.04,102.3,59700.0,101.04,102.3,101.04,102.3,59700.0
2012-06-13 11:00:00,102.17,102.24,101.3,101.42,39800.0,102.17,102.24,101.3,101.42,39800.0
2012-06-13 11:30:00,101.37,101.79,100.93,101.15,50100.0,101.37,101.79,100.93,101.15,50100.0
2012-06-13 12:00:00,101.16,101.32,100.6,101.23,72900.0,101.16,101.32,100.6,101.23,72900.0
2012-06-13 12:30:00,101.19,101.94,101.19,101.7,45700.0,101.19,101.94,101.19,101.7,45700.0
2012-06-13 13:00:00,101.68,101.82,101.4,101.77,28400.0,101.68,101.82,101.4,101.77,28400.0
2012-06-13 13:30:00,101.75,101.99,101.08,101.21,36300.0,101.75,101.99,101.08,101.21,36300.0
2012-06-13 14:00:00,101.2,101.4,101.1,101.38,32700.0,101.2,101.4,101.1,101.38,32700.0
2012-06-13 14:30:00,101.43,101.43,100.77,100.95,29600.0,101.43,101.43,100.77,100.95,29600.0
2012-06-13 15:00:00,100.96,101.07,100.47,100.75,73000.0,100.96,101.07,100.47,100.75,73000.0
2012-06-13 15:30:00,100.77,101.11,100.73,101.04,147900.0,100.77,101.11,100.73,101.04,147900.0
2012-06-14 09:30:00,101.34,101.39,99.25,100.49,134300.0,101.34,101.39,99.25,100.49,134300.0
2012-06-14 10:00:00,100.56,101.22,100.39,100.54,109200.0,100.56,101.22,100.39,100.54,109200.0
2012-06-14 10:30:00,100.55,101.3,100.47,101.15,86000.0,100.55,101.3,100.47,101.15,86000.0
2012-06-14 11:00:00,101.21,101.57,100.88,101.44,42100.0,101.21,101.57,100.88,101.44,42100.0
2012-06-14 11:30:00,101.43,101.52,101.13,101.37,74200.0,101.43,101.52,101.13,101.37,74200.0
2012-06-14 12:00:00,101.35,101.45,101.02,101.02,42400.0,101.35,101.45,101.02,101.02,42400.0
2012-06-14 12:30:00,101.05,101.16,100.91,100.94,34100.0,101.05,101.16,100.91,100.94,34100.0
2012-06-14 13:00:00,100.95,100.96,100.34,100.39,28700.0,100.95,100.96,100.34,100.39,28700.0
2012-06-14 13:30:00,100.39,100.76,100.36,100.4,34900.0,100.39,100.76,100.36,100.4,34900.0
2012-06-14 14:00:00,100.44,100.6,100.06,100.07,29100.0,100.44,100.6,100.06,100.07,29100.0
2012-06-14 14:30:00,100.07,100.29,99.64,99.7,72700.0,100.07,100.29,99.64,99.7,72700.0
2012-06-14 15:00:00,99.72,101.09,99.72,99.98,96300.0,99.72,101.09,99.72,99.98,96300.0
2012-06-14 15:30:00,99.97,100.75,99.94,100.52,160100.0,99.97,100.75,99.94,100.52,160100.0
2012-06-15 09:30:00,101.17,101.17,100.07,100.81,224500.0,101.17,101.17,100.07,100.81,224500.0
2012-06-15 10:00:00,100.83,101.48,100.72,100.89,118600.0,100.83,101.48,100.72,100.89,118600.0
2012-06-15 10:30:00,100.86,101.13,100.54,101.02,76500.0,100.86,101.13,100.54,101.02,76500.0
2012-06-15 11:00:00,101.02,101.83,100.94,101.82,39800.0,101.02,101.83,100.94,101.82,39800.0
2012-06-15 11:30:00,101.81,101.95,101.75,101.85,51000.0,101.81,101.95,101.75,101.85,51000.0
2012-06-15 12:00:00,101.85,102.31,101.84,102.22,68000.0,101.85,102.31,101.84,102.22,68000.0
2012-06-15 12:30:00,102.22,102.24,101.76,102.01,30900.0,102.22,102.24,101.76,102.01,30900.0
2012-06-15 13:00:00,102.0,102.37,101.95,102.25,25800.0,102.0,102.37,101.95,102.25,25800.0
2012-06-15 13:30:00,102.25,102.54,102.19,102.46,42400.0,102.25,102.54,102.19,102.46,42400.0
2012-06-15 14:00:00,102.5,102.91,102.44,102.84,73700.0,102.5,102.91,102.44,102.84,73700.0
2012-06-15 14:30:00,102.89,102.97,102.36,102.37,95000.0,102.89,102.97,102.36,102.37,95000.0
2012-06-15 15:00:00,102.37,102.5,102.11,102.12,82000.0,102.37,102.5,102.11,102.12,82000.0
2012-06-15 15:30:00,102.1,102.21,101.76,102.14,392700.0,102.1,102.21,101.76,102.14,392700.0
2012-06-18 09:30:00,101.35,101.96,99.13,101.96,228500.0,101.35,101.96,99.13,101.96,228500.0
2012-06-18 10:00:00,102.06,102.21,101.4,102.13,96500.0,102.06,102.21,101.4,102.13,96500.0
2012-06-18 10:30:00,102.17,102.18,101.44,101.56,126100.0,102.17,102.18,101.44,101.56,126100.0
2012-06-18 11:00:00,101.55,101.66,100.6,101.06,66800.0,101.55,101.66,100.6,101.06,66800.0
2012-06-18 11:30:00,101.06,101.84,101.06,101.84,32300.0,101.06,101.84,101.06,101.84,32300.0
2012-06-18 12:00:00,101.77,102.36,101.56,101.98,62000.0,101.77,102.36,101.56,101.98,62000.0
2012-06-18 12:30:00,102.04,102.5,101.88,102.19,65200.0,102.04,102.5,101.88,102.19,65200.0
2012-06-18 13:00:00,102.2,102.52,102.14,102.45,95100.0,102.2,102.52,102.14,102.45,95100.0
2012-06-18 13:30:00,102.48,103.18,102.43,103.17,101300.0,102.48,103.18,102.43,103.17,101300.0
2012-06-18 14:00:00,103.22,103.22,102.74,102.98,66200.0,103.22,103.22,102.74,102.98,66200.0
2012-06-18 14:30:00,103.0,103.07,102.76,102.94,40200.0,103.0,103.07,102.76,102.94,40200.0
2012-06-18 15:00:00,102.93,103.21,102.65,102.75,112400.0,102.93,103.21,102.65,102.75,112400.0
2012-06-18 15:30:00,102.73,102.79,102.43,102.7,151800.0,102.73,102.79,102.43,102.7,151800.0
2012-06-19 09:30:00,101.85,103.18,101.22,102.86,329400.0,101.85,103.18,101.22,102.86,329400.0
2012-06-19 10:00:00,102.81,103.35,102.51,102.51,133400.0,102.81,103.35,102.51,102.51,133400.0
2012-06-19 10:30:00,102.55,103.06,102.25,102.42,156800.0,102.55,103.06,102.25,102.42,156800.0
2012-06-19 11:00:00,102.42,102.56,102.05,102.31,109600.0,102.42,102.56,102.05,102.31,109600.0
2012-06-19 11:30:00,102.34,102.41,101.62,101.8,108500.0,102.34,102.41,101.62,101.8,108500.0
2012-06-19 12:00:00,101.82,101.86,101.42,101.57,50600.0,101.82,101.86,101.42,101.57,50600.0
2012-06-19 12:30:00,101.56,101.59,101.19,101.5,58200.0,101.56,101.59,101.19,101.5,58200.0
2012-06-19 13:00:00,101.5,101.52,101.27,101.39,40100.0,101.5,101.52,101.27,101.39,40100.0
2012-06-19 13:30:00,101.38,101.69,100.66,100.89,128500.0,101.38,101.69,100.66,100.89,128500.0
2012-06-19 14:00:00,100.84,101.2,100.66,100.66,83500.0,100.84,101.2,100.66,100.66,83500.0
2012-06-19 14:30:00,100.7,100.71,99.95,100.21,218200.0,100.7,100.71,99.95,100.21,218200.0
2012-06-19 15:00:00,100.22,100.55,100.07,100.28,162500.0,100.22,100.55,100.07,100.28,162500.0
2012-06-19 15:30:00,100.28,100.57,100.07,100.37,310400.0,100.28,100.57,100.07,100.37,310400.0
2012-06-20 09:30:00,100.39,101.24,99.53,101.12,227100.0,100.39,101.24,99.53,101.12,227100.0
2012-06-20 10:00:00,101.17,102.02,100.7,101.6,178100.0,101.17,102.02,100.7,101.6,178100.0
2012-06-20 10:30:00,101.54,101.54,100.23,100.39,105700.0,101.54,101.54,100.23,100.39,105700.0
2012-06-20 11:00:00,100.39,101.23,100.33,101.15,62800.0,100.39,101.23,100.33,101.15,62800.0
2012-06-20 11:30:00,101.22,101.33,100.56,100.56,51600.0,101.22,101.33,100.56,100.56,51600.0
2012-06-20 12:00:00,100.56,100.79,100.35,100.61,51900.0,100.56,100.79,100.35,100.61,51900.0
2012-06-20 12:30:00,100.7,101.42,100.07,101.32,133900.0,100.7,101.42,100.07,101.32,133900.0
2012-06-20 13:00:00,101.41,101.79,101.28,101.37,64600.0,101.41,101.79,101.28,101.37,64600.0
2012-06-20 13:30:00,101.42,101.58,101.06,101.56,44500.0,101.42,101.58,101.06,101.56,44500.0
2012-06-20 14:00:00,101.51,102.11,101.17,101.5,134300.0,101.51,102.11,101.17,101.5,134300.0
2012-06-20 14:30:00,101.63,101.76,100.86,101.14,67600.0,101.63,101.76,100.86,101.14,67600.0
2012-06-20 15:00:00,101.14,101.25,100.57,101.24,56900.0,101.14,101.25,100.57,101.24,56900.0
2012-06-20 15:30:00,101.23,101.4,100.77,101.31,108900.0,101.23,101.4,100.77,101.31,108900.0
2012-06-21 09:30:00,100.84,101.12,98.54,98.62,213800.0,100.84,101.12,98.54,98.62,213800.0
2012-06-21 10:00:00,98.52,98.56,97.0,97.0,248600.0,98.52,98.56,97.0,97.0,248600.0
2012-06-21 10:30:00,97.01,98.09,97.0,98.05,200200.0,97.01,98.09,97.0,98.05,200200.0
2012-06-21 11:00:00,98.09,98.09,97.11,97.28,115600.0,98.09,98.09,97.11,97.28,115600.0
2012-06-21 11:30:00,97.28,97.35,96.69,96.69,125300.0,97.28,97.35,96.69,96.69,125300.0
2012-06-21 12:00:00,96.69,96.99,96.3,96.43,135600.0,96.69,96.99,96.3,96.43,135600.0
2012-06-21 12:30:00,96.41,96.83,96.32,96.78,138700.0,96.41,96.83,96.32,96.78,138700.0
2012-06-21 13:00:00,96.72,97.02,96.65,96.85,90000.0,96.72,97.02,96.65,96.85,90000.0
2012-06-21 13:30:00,96.85,96.98,96.67,96.79,78600.0,96.85,96.98,96.67,96.79,78600.0
2012-06-21 14:00:00,96.75,96.79,95.7,96.26,188800.0,96.75,96.79,95.7,96.26,188800.0
2012-06-21 14:30:00,96.3,96.56,95.99,96.49,122800.0,96.3,96.56,95.99,96.49,122800.0
2012-06-21 15:00:00,96.52,96.55,95.41,95.6,156400.0,96.52,96.55,95.41,95.6,156400.0
2012-06-21 15:30:00,95.64,95.79,95.25,95.42,315600.0,95.64,95.79,95.25,95.42,315600.0
2012-06-22 09:30:00,96.45,97.11,96.12,97.0,230700.0,96.45,97.11,96.12,97.0,230700.0
2012-06-22 10:00:00,97.06,98.0,96.95,97.77,204200.0,97.06,98.0,96.95,97.77,204200.0
2012-06-22 10:30:00,97.76,98.04,97.3,97.66,129400.0,97.76,98.04,97.3,97.66,129400.0
2012-06-22 11:00:00,97.67,98.07,97.28,97.29,67600.0,97.67,98.07,97.28,97.29,67600.0
2012-06-22 11:30:00,97.34,98.29,97.31,98.25,92400.0,97.34,98.29,97.31,98.25,92400.0
2012-06-22 12:00:00,98.2,98.5,97.88,98.19,81000.0,98.2,98.5,97.88,98.19,81000.0
2012-06-22 12:30:00,98.15,98.38,98.07,98.36,39300.0,98.15,98.38,98.07,98.36,39300.0
2012-06-22 13:00:00,98.37,98.42,98.09,98.29,52100.0,98.37,98.42,98.09,98.29,52100.0
2012-06-22 13:30:00,98.27,98.35,98.08,98.33,45100.0,98.27,98.35,98.08,98.33,45100.0
2012-06-22 14:00:00,98.34,98.75,98.3,98.73,94700.0,98.34,98.75,98.3,98.73,94700.0
2012-06-22 14:30:00,98.75,99.28,98.66,99.06,99800.0,98.75,99.28,98.66,99.06,99800.0
2012-06-22 15:00:00,99.09,99.28,98.88,99.16,105300.0,99.09,99.28,98.88,99.16,105300.0
2012-06-22 15:30:00,99.16,99.6,99.12,99.31,297000.0,99.16,99.6,99.12,99.31,297000.0
2012-06-25 09:30:00,97.63,97.78,95.8,97.0,286100.0,97.63,97.78,95.8,97.0,286100.0
2012-06-25 10:00:00,97.13,97.48,96.07,96.44,154600.0,97.13,97.48,96.07,96.44,154600.0
2012-06-25 10:30:00,96.44,96.9,96.37,96.76,155800.0,96.44,96.9,96.37,96.76,155800.0
2012-06-25 11:00:00,96.76,97.02,96.24,96.76,90100.0,96.76,97.02,96.24,96.76,90100.0
2012-06-25 11:30:00,96.72,96.86,96.43,96.52,82700.0,96.72,96.86,96.43,96.52,82700.0
2012-06-25 12:00:00,96.45,96.71,96.21,96.22,86400.0,96.45,96.71,96.21,96.22,86400.0
2012-06-25 12:30:00,96.19,96.56,96.12,96.39,60200.0,96.19,96.56,96.12,96.39,60200.0
2012-06-25 13:00:00,96.38,96.49,96.1,96.46,64400.0,96.38,96.49,96.1,96.46,64400.0
2012-06-25 13:30:00,96.44,96.57,95.9,96.02,101400.0,96.44,96.57,95.9,96.02,101400.0
2012-06-25 14:00:00,96.03,96.19,95.92,95.93,82400.0,96.03,96.19,95.92,95.93,82400.0
2012-06-25 14:30:00,95.9,95.91,95.5,95.72,86100.0,95.9,95.91,95.5,95.72,86100.0
2012-06-25 15:00:00,95.7,96.3,95.6,96.04,109000.0,95.7,96.3,95.6,96.04,109000.0
2012-06-25 15:30:00,96.06,96.25,95.81,96.07,201500.0,96.06,96.25,95.81,96.07,201500.0
2012-06-26 09:30:00,96.34,96.51,95.09,95.99,241700.0,96.34,96.51,95.09,95.99,241700.0
2012-06-26 10:00:00,95.99,97.21,95.85,96.85,128200.0,95.99,97.21,95.85,96.85,128200.0
2012-06-26 10:30:00,96.83,96.92,96.21,96.43,108400.0,96.83,96.92,96.21,96.43,108400.0
2012-06-26 11:00:00,96.42,96.82,95.75,95.95,102000.0,96.42,96.82,95.75,95.95,102000.0
2012-06-26 11:30:00,95.99,96.33,95.9,96.09,23100.0,95.99,96.33,95.9,96.09,23100.0
2012-06-26 12:00:00,96.12,96.35,95.95,96.05,38500.0,96.12,96.35,95.95,96.05,38500.0
2012-06-26 12:30:00,96.08,96.6,96.08,96.22,38500.0,96.08,96.6,96.08,96.22,38500.0
2012-06-26 13:00:00,96.26,96.26,95.8,95.8,49300.0,96.26,96.26,95.8,95.8,49300.0
2012-06-26 13:30:00,95.78,95.99,95.44,95.46,63900.0,95.78,95.99,95.44,95.46,63900.0
2012-06-26 14:00:00,95.48,96.33,95.44,96.22,75900.0,95.48,96.33,95.44,96.22,75900.0
2012-06-26 14:30:00,96.25,96.27,95.82,95.96,74700.0,96.25,96.27,95.82,95.96,74700.0
2012-06-26 15:00:00,95.99,96.4,95.97,96.23,82700.0,95.99,96.4,95.97,96.23,82700.0
2012-06-26 15:30:00,96.27,96.52,95.76,95.81,187800.0,96.27,96.52,95.76,95.81,187800.0
2012-06-27 09:30:00,96.62,97.85,96.57,96.95,181700.0,96.62,97.85,96.57,96.95,181700.0
2012-06-27 10:00:00,96.96,97.64,96.77,97.32,163900.0,96.96,97.64,96.77,97.32,163900.0
2012-06-27 10:30:00,97.28,97.71,97.16,97.71,93800.0,97.28,97.71,97.16,97.71,93800.0
2012-06-27 11:00:00,97.75,98.03,97.66,97.72,91600.0,97.75,98.03,97.66,97.72,91600.0
2012-06-27 11:30:00,97.79,97.99,97.62,97.65,66300.0,97.79,97.99,97.62,97.65,66300.0
2012-06-27 12:00:00,97.63,97.99,97.63,97.95,37500.0,97.63,97.99,97.63,97.95,37500.0
2012-06-27 12:30:00,97.95,98.05,97.68,97.91,115700.0,97.95,98.05,97.68,97.91,115700.0
2012-06-27 13:00:00,97.9,97.98,97.51,97.64,34700.0,97.9,97.98,97.51,97.64,34700.0
2012-06-27 13:30:00,97.66,97.66,97.28,97.56,102900.0,97.66,97.66,97.28,97.56,102900.0
2012-06-27 14:00:00,97.55,97.57,97.2,97.28,61300.0,97.55,97.57,97.2,97.28,61300.0
2012-06-27 14:30:00,97.24,97.67,97.22,97.57,53500.0,97.24,97.67,97.22,97.57,53500.0
2012-06-27 15:00:00,97.57,97.94,97.47,97.79,97800.0,97.57,97.94,97.47,97.79,97800.0
2012-06-27 15:30:00,97.79,98.07,97.64,97.8,186800.0,97.79,98.07,97.64,97.8,186800.0
2012-06-28 09:30:00,96.63,99.4,96.63,98.6,275400.0,96.63,99.4,96.63,98.6,275400.0
2012-06-28 10:00:00,98.58,98.58,96.49,96.49,174000.0,98.58,98.58,96.49,96.49,174000.0
2012-06-28 10:30:00,96.5,96.51,95.65,95.8,106200.0,96.5,96.51,95.65,95.8,106200.0
2012-06-28 11:00:00,95.8,95.84,95.34,95.7,117000.0,95.8,95.84,95.34,95.7,117000.0
2012-06-28 11:30:00,95.7,95.8,94.84,95.17,96500.0,95.7,95.8,94.84,95.17,96500.0
2012-06-28 12:00:00,95.1,95.2,94.37,94.55,75500.0,95.1,95.2,94.37,94.55,75500.0
2012-06-28 12:30:00,94.59,94.74,94.43,94.64,59100.0,94.59,94.74,94.43,94.64,59100.0
2012-06-28 13:00:00,94.6,94.63,94.07,94.09,68200.0,94.6,94.63,94.07,94.09,68200.0
2012-06-28 13:30:00,94.07,94.07,93.26,93.78,131500.0,94.07,94.07,93.26,93.78,131500.0
2012-06-28 14:00:00,93.82,93.82,92.32,92.52,414400.0,93.82,93.82,92.32,92.52,414400.0
2012-06-28 14:30:00,92.54,92.67,92.16,92.23,201900.0,92.54,92.67,92.16,92.23,201900.0
2012-06-28 15:00:00,92.26,92.5,92.09,92.35,223400.0,92.26,92.5,92.09,92.35,223400.0
2012-06-28 15:30:00,92.34,93.41,92.34,93.36,430700.0,92.34,93.41,92.34,93.36,430700.0
2012-06-29 09:30:00,96.58,98.78,96.41,98.51,463000.0,96.58,98.78,96.41,98.51,463000.0
2012-06-29 10:00:00,98.5,99.2,98.45,98.91,195400.0,98.5,99.2,98.45,98.91,195400.0
2012-06-29 10:30:00,98.92,98.97,97.94,98.38,147400.0,98.92,98.97,97.94,98.38,147400.0
2012-06-29 11:00:00,98.41,98.93,98.24,98.9,79800.0,98.41,98.93,98.24,98.9,79800.0
2012-06-29 11:30:00,98.87,98.96,98.2,98.63,61800.0,98.87,98.96,98.2,98.63,61800.0
2012-06-29 12:00:00,98.63,99.11,98.63,99.05,123000.0,98.63,99.11,98.63,99.05,123000.0
2012-06-29 12:30:00,99.01,99.65,98.94,99.45,183200.0,99.01,99.65,98.94,99.45,183200.0
2012-06-29 13:00:00,99.45,99.5,99.18,99.19,38300.0,99.45,99.5,99.18,99.19,38300.0
2012-06-29 13:30:00,99.22,99.25,98.92,98.98,83100.0,99.22,99.25,98.92,98.98,83100.0
2012-06-29 14:00:00,98.96,99.12,98.95,99.04,78700.0,98.96,99.12,98.95,99.04,78700.0
2012-06-29 14:30:00,98.99,99.37,98.94,99.37,56800.0,98.99,99.37,98.94,99.37,56800.0
2012-06-29 15:00:00,99.37,99.49,99.13,99.38,122700.0,99.37,99.49,99.13,99.38,122700.0
2012-06-29 15:30:00,99.38,99.6,99.26,99.6,338100.0,99.38,99.6,99.26,99.6,338100.0
2012-07-02 09:30:00,98.41,99.51,97.71,97.86,200500.0,98.41,99.51,97.71,97.86,200500.0
2012-07-02 10:00:00,97.79,97.85,96.69,97.11,242100.0,97.79,97.85,96.69,97.11,242100.0
2012-07-02 10:30:00,97.12,98.44,97.01,97.73,206800.0,97.12,98.44,97.01,97.73,206800.0
2012-07-02 11:00:00,97.74,98.0,97.53,97.72,81200.0,97.74,98.0,97.53,97.72,81200.0
2012-07-02 11:30:00,97.65,98.2,97.6,97.6,30100.0,97.65,98.2,97.6,97.6,30100.0
2012-07-02 12:00:00,97.55,97.97,97.52,97.59,51300.0,97.55,97.97,97.52,97.59,51300.0
2012-07-02 12:30:00,97.57,97.98,97.5,97.84,36600.0,97.57,97.98,97.5,97.84,36600.0
2012-07-02 13:00:00,97.84,97.99,97.62,97.71,46200.0,97.84,97.99,97.62,97.71,46200.0
2012-07-02 13:30:00,97.78,98.44,97.57,97.91,170900.0,97.78,98.44,97.57,97.91,170900.0
2012-07-02 14:00:00,97.82,98.16,97.64,97.76,60100.0,97.82,98.16,97.64,97.76,60100.0
2012-07-02 14:30:00,97.76,97.81,97.06,97.24,81800.0,97.76,97.81,97.06,97.24,81800.0
2012-07-02 15:00:00,97.22,97.27,96.82,96.91,115000.0,97.22,97.27,96.82,96.91,115000.0
2012-07-02 15:30:00,96.92,98.02,96.91,97.96,359700.0,96.92,98.02,96.91,97.96,359700.0
2012-07-03 09:30:00,98.26,99.53,98.07,99.45,115300.0,98.26,99.53,98.07,99.45,115300.0
2012-07-03 10:00:00,99.48,100.8,99.48,100.65,189800.0,99.48,100.8,99.48,100.65,189800.0
2012-07-03 10:30:00,100.68,101.42,100.17,100.73,111200.0,100.68,101.42,100.17,100.73,111200.0
2012-07-03 11:00:00,100.79,101.86,100.78,101.66,109900.0,100.79,101.86,100.78,101.66,109900.0
2012-07-03 11:30:00,101.67,101.88,101.3,101.6,77800.0,101.67,101.88,101.3,101.6,77800.0
2012-07-03 12:00:00,101.6,101.65,100.62,100.67,118300.0,101.6,101.65,100.62,100.67,118300.0
2012-07-03 12:30:00,100.64,100.98,100.28,100.61,144900.0,100.64,100.98,100.28,100.61,144900.0
2012-07-05 09:30:00,100.43,100.83,99.98,100.15,178000.0,100.43,100.83,99.98,100.15,178000.0
2012-07-05 10:00:00,100.18,100.21,99.01,99.48,127000.0,100.18,100.21,99.01,99.48,127000.0
2012-07-05 10:30:00,99.46,101.36,99.41,101.17,67200.0,99.46,101.36,99.41,101.17,67200.0
2012-07-05 11:00:00,101.17,101.62,100.99,101.33,47300.0,101.17,101.62,100.99,101.33,47300.0
2012-07-05 11:30:00,101.39,101.45,101.03,101.28,46800.0,101.39,101.45,101.03,101.28,46800.0
2012-07-05 12:00:00,101.3,101.95,101.3,101.41,83700.0,101.3,101.95,101.3,101.41,83700.0
2012-07-05 12:30:00,101.44,101.82,101.34,101.77,41300.0,101.44,101.82,101.34,101.77,41300.0
2012-07-05 13:00:00,101.77,102.54,101.67,102.5,79700.0,101.77,102.54,101.67,102.5,79700.0
2012-07-05 13:30:00,102.48,102.56,102.02,102.06,106900.0,102.48,102.56,102.02,102.06,106900.0
2012-07-05 14:00:00,102.06,102.36,101.96,102.25,63100.0,102.06,102.36,101.96,102.25,63100.0
2012-07-05 14:30:00,102.24,102.49,101.95,102.19,84800.0,102.24,102.49,101.95,102.19,84800.0
2012-07-05 15:00:00,102.15,102.25,101.55,101.79,91300.0,102.15,102.25,101.55,101.79,91300.0
2012-07-05 15:30:00,101.81,101.85,101.42,101.44,263000.0,101.81,101.85,101.42,101.44,263000.0
2012-07-06 09:30:00,97.2,97.66,95.43,95.96,467800.0,97.2,97.66,95.43,95.96,467800.0
2012-07-06 10:00:00,95.9,96.13,95.17,95.32,224100.0,95.9,96.13,95.17,95.32,224100.0
2012-07-06 10:30:00,95.32,95.33,94.46,94.81,254800.0,95.32,95.33,94.46,94.81,254800.0
2012-07-06 11:00:00,94.82,94.86,94.0,94.18,165500.0,94.82,94.86,94.0,94.18,165500.0
2012-07-06 11:30:00,94.16,94.52,93.84,94.05,140800.0,94.16,94.52,93.84,94.05,140800.0
2012-07-06 12:00:00,94.01,94.15,93.71,93.71,157100.0,94.01,94.15,93.71,93.71,157100.0
2012-07-06 12:30:00,93.76,94.12,93.61,94.07,163900.0,93.76,94.12,93.61,94.07,163900.0
2012-07-06 13:00:00,94.07,94.31,93.45,93.48,175100.0,94.07,94.31,93.45,93.48,175100.0
2012-07-06 13:30:00,93.47,93.74,93.31,93.37,161000.0,93.47,93.74,93.31,93.37,161000.0
2012-07-06 14:00:00,93.4,93.44,93.04,93.18,176900.0,93.4,93.44,93.04,93.18,176900.0
2012-07-06 14:30:00,93.18,93.61,93.12,93.6,229600.0,93.18,93.61,93.12,93.6,229600.0
2012-07-06 15:00:00,93.6,94.49,93.45,94.49,356700.0,93.6,94.49,93.45,94.49,356700.0
2012-07-06 15:30:00,94.51,94.72,94.19,94.37,448500.0,94.51,94.72,94.19,94.37,448500.0
2012-07-09 09:30:00,93.85,94.3,92.7,92.73,225300.0,93.85,94.3,92.7,92.73,225300.0
2012-07-09 10:00:00,92.7,92.92,92.28,92.88,223100.0,92.7,92.92,92.28,92.88,223100.0
2012-07-09 10:30:00,92.89,93.38,92.51,93.08,152700.0,92.89,93.38,92.51,93.08,152700.0
2012-07-09 11:00:00,93.1,93.19,92.66,92.67,105700.0,93.1,93.19,92.66,92.67,105700.0
2012-07-09 11:30:00,92.65,92.84,92.3,92.3,88500.0,92.65,92.84,92.3,92.3,88500.0
2012-07-09 12:00:00,92.27,92.64,92.25,92.48,67300.0,92.27,92.64,92.25,92.48,67300.0
2012-07-09 12:30:00,92.53,92.57,92.2,92.51,82700.0,92.53,92.57,92.2,92.51,82700.0
2012-07-09 13:00:00,92.48,93.26,92.45,93.25,84000.0,92.48,93.26,92.45,93.25,84000.0
2012-07-09 13:30:00,93.25,93.42,93.05,93.3,152000.0,93.25,93.42,93.05,93.3,152000.0
2012-07-09 14:00:00,93.3,93.53,92.88,93.06,213900.0,93.3,93.53,92.88,93.06,213900.0
2012-07-09 14:30:00,93.05,93.08,92.5,92.69,79900.0,93.05,93.08,92.5,92.69,79900.0
2012-07-09 15:00:00,92.65,92.92,92.57,92.8,100600.0,92.65,92.92,92.57,92.8,100600.0
2012-07-09 15:30:00,92.83,92.95,92.53,92.67,233000.0,92.83,92.95,92.53,92.67,233000.0
2012-07-10 09:30:00,93.85,94.99,93.65,93.74,219800.0,93.85,94.99,93.65,93.74,219800.0
2012-07-10 10:00:00,93.65,94.07,92.8,93.29,184100.0,93.65,94.07,92.8,93.29,184100.0
2012-07-10 10:30:00,93.33,93.34,92.58,92.83,110400.0,93.33,93.34,92.58,92.83,110400.0
2012-07-10 11:00:00,92.81,92.83,91.75,92.31,154700.0,92.81,92.83,91.75,92.31,154700.0
2012-07-10 11:30:00,92.28,92.77,92.08,92.43,109400.0,92.28,92.77,92.08,92.43,109400.0
2012-07-10 12:00:00,92.41,92.5,92.13,92.18,55900.0,92.41,92.5,92.13,92.18,55900.0
2012-07-10 12:30:00,92.17,92.41,91.93,91.93,63000.0,92.17,92.41,91.93,91.93,63000.0
2012-07-10 13:00:00,91.95,92.28,91.8,92.03,87600.0,91.95,92.28,91.8,92.03,87600.0
2012-07-10 13:30:00,92.08,92.12,91.71,91.76,88100.0,92.08,92.12,91.71,91.76,88100.0
2012-07-10 14:00:00,91.79,92.15,90.9,90.97,248300.0,91.79,92.15,90.9,90.97,248300.0
2012-07-10 14:30:00,90.97,91.31,90.82,91.21,129900.0,90.97,91.31,90.82,91.21,129900.0
2012-07-10 15:00:00,91.18,91.62,90.94,91.02,148800.0,91.18,91.62,90.94,91.02,148800.0
2012-07-10 15:30:00,90.96,91.56,90.92,91.37,296000.0,90.96,91.56,90.92,91.37,296000.0
2012-07-11 09:30:00,91.44,94.13,91.4,92.87,430400.0,91.44,94.13,91.4,92.87,430400.0
2012-07-11 10:00:00,92.82,94.14,92.77,93.95,244500.0,92.82,94.14,92.77,93.95,244500.0
2012-07-11 10:30:00,93.91,94.06,93.55,93.57,193400.0,93.91,94.06,93.55,93.57,193400.0
2012-07-11 11:00:00,93.56,93.72,92.6,92.7,179500.0,93.56,93.72,92.6,92.7,179500.0
2012-07-11 11:30:00,92.65,92.83,92.02,92.1,80500.0,92.65,92.83,92.02,92.1,80500.0
2012-07-11 12:00:00,92.09,92.53,91.73,91.73,63500.0,92.09,92.53,91.73,91.73,63500.0
2012-07-11 12:30:00,91.75,92.34,91.7,92.3,56500.0,91.75,92.34,91.7,92.3,56500.0
2012-07-11 13:00:00,92.3,92.3,91.52,91.86,65900.0,92.3,92.3,91.52,91.86,65900.0
2012-07-11 13:30:00,91.86,92.18,91.54,91.8,142200.0,91.86,92.18,91.54,91.8,142200.0
2012-07-11 14:00:00,91.8,92.02,91.02,91.21,133100.0,91.8,92.02,91.02,91.21,133100.0
2012-07-11 14:30:00,91.19,91.69,90.96,91.58,127300.0,91.19,91.69,90.96,91.58,127300.0
2012-07-11 15:00:00,91.58,92.17,91.57,92.0,220600.0,91.58,92.17,91.57,92.0,220600.0
2012-07-11 15:30:00,92.03,92.67,91.76,92.49,278000.0,92.03,92.67,91.76,92.49,278000.0
2012-07-12 09:30:00,91.13,91.34,89.54,89.72,275800.0,91.13,91.34,89.54,89.72,275800.0
2012-07-12 10:00:00,89.72,90.0,88.92,89.09,187100.0,89.72,90.0,88.92,89.09,187100.0
2012-07-12 10:30:00,89.15,89.16,88.37,89.07,208100.0,89.15,89.16,88.37,89.07,208100.0
2012-07-12 11:00:00,89.08,89.7,88.84,89.45,215500.0,89.08,89.7,88.84,89.45,215500.0
2012-07-12 11:30:00,89.5,90.44,89.3,90.43,160900.0,89.5,90.44,89.3,90.43,160900.0
2012-07-12 12:00:00,90.45,90.55,89.92,90.04,102500.0,90.45,90.55,89.92,90.04,102500.0
2012-07-12 12:30:00,90.02,90.51,89.94,90.48,69400.0,90.02,90.51,89.94,90.48,69400.0
2012-07-12 13:00:00,90.47,91.71,90.24,91.43,172700.0,90.47,91.71,90.24,91.43,172700.0
2012-07-12 13:30:00,91.36,92.49,91.32,92.47,232000.0,91.36,92.49,91.32,92.47,232000.0
2012-07-12 14:00:00,92.44,93.14,92.4,92.61,245500.0,92.44,93.14,92.4,92.61,245500.0
2012-07-12 14:30:00,92.59,93.8,92.55,93.55,189100.0,92.59,93.8,92.55,93.55,189100.0
2012-07-12 15:00:00,93.55,94.04,93.2,93.58,289800.0,93.55,94.04,93.2,93.58,289800.0
2012-07-12 15:30:00,93.58,93.85,93.18,93.52,363600.0,93.58,93.85,93.18,93.52,363600.0
2012-07-13 09:30:00,93.51,94.35,91.78,92.4,286400.0,93.51,94.35,91.78,92.4,286400.0
2012-07-13 10:00:00,92.4,93.16,91.87,91.92,223500.0,92.4,93.16,91.87,91.92,223500.0
2012-07-13 10:30:00,91.95,92.15,91.85,91.94,145600.0,91.95,92.15,91.85,91.94,145600.0
2012-07-13 11:00:00,91.96,92.03,91.13,91.86,103900.0,91.96,92.03,91.13,91.86,103900.0
2012-07-13 11:30:00,91.85,92.07,91.38,91.49,105500.0,91.85,92.07,91.38,91.49,105500.0
2012-07-13 12:00:00,91.49,91.88,91.4,91.78,75600.0,91.49,91.88,91.4,91.78,75600.0
2012-07-13 12:30:00,91.77,91.9,91.22,91.36,91200.0,91.77,91.9,91.22,91.36,91200.0
2012-07-13 13:00:00,91.36,91.42,91.0,91.04,87000.0,91.36,91.42,91.0,91.04,87000.0
2012-07-13 13:30:00,91.01,91.06,90.27,90.9,232300.0,91.01,91.06,90.27,90.9,232300.0
2012-07-13 14:00:00,90.9,91.55,90.86,91.42,95900.0,90.9,91.55,90.86,91.42,95900.0
2012-07-13 14:30:00,91.42,91.52,91.26,91.36,50200.0,91.42,91.52,91.26,91.36,50200.0
2012-07-13 15:00:00,91.4,91.77,91.33,91.46,112300.0,91.4,91.77,91.33,91.46,112300.0
2012-07-13 15:30:00,91.42,91.61,91.3,91.4,247000.0,91.42,91.61,91.3,91.4,247000.0
2012-07-16 09:30:00,90.99,92.19,90.51,90.68,416400.0,90.99,92.19,90.51,90.68,416400.0
2012-07-16 10:00:00,90.61,91.71,90.61,91.63,123600.0,90.61,91.71,90.61,91.63,123600.0
2012-07-16 10:30:00,91.63,92.81,91.63,92.67,182100.0,91.63,92.81,91.63,92.67,182100.0
2012-07-16 11:00:00,92.64,93.08,92.17,92.75,118000.0,92.64,93.08,92.17,92.75,118000.0
2012-07-16 11:30:00,92.68,92.75,92.08,92.22,106800.0,92.68,92.75,92.08,92.22,106800.0
2012-07-16 12:00:00,92.26,92.57,92.12,92.19,78800.0,92.26,92.57,92.12,92.19,78800.0
2012-07-16 12:30:00,92.18,92.28,91.71,92.0,45000.0,92.18,92.28,91.71,92.0,45000.0
2012-07-16 13:00:00,92.02,92.4,91.98,92.39,91100.0,92.02,92.4,91.98,92.39,91100.0
2012-07-16 13:30:00,92.37,92.91,92.36,92.84,72400.0,92.37,92.91,92.36,92.84,72400.0
2012-07-16 14:00:00,92.81,93.23,92.79,92.94,128500.0,92.81,93.23,92.79,92.94,128500.0
2012-07-16 14:30:00,92.96,93.02,92.65,92.73,86800.0,92.96,93.02,92.65,92.73,86800.0
2012-07-16 15:00:00,92.73,92.82,92.27,92.27,153400.0,92.73,92.82,92.27,92.27,153400.0
2012-07-16 15:30:00,92.28,92.32,91.63,92.11,316600.0,92.28,92.32,91.63,92.11,316600.0
2012-07-17 09:30:00,92.4,92.95,90.67,91.1,258800.0,92.4,92.95,90.67,91.1,258800.0
2012-07-17 10:00:00,91.08,91.17,90.35,90.62,152900.0,91.08,91.17,90.35,90.62,152900.0
2012-07-17 10:30:00,90.65,90.7,89.35,89.83,139900.0,90.65,90.7,89.35,89.83,139900.0
2012-07-17 11:00:00,89.82,90.45,89.81,89.9,91200.0,89.82,90.45,89.81,89.9,91200.0
2012-07-17 11:30:00,89.94,91.24,89.93,91.09,104900.0,89.94,91.24,89.93,91.09,104900.0
2012-07-17 12:00:00,91.1,91.41,90.67,90.88,80800.0,91.1,91.41,90.67,90.88,80800.0
2012-07-17 12:30:00,90.91,91.49,90.91,91.16,128800.0,90.91,91.49,90.91,91.16,128800.0
2012-07-17 13:00:00,91.19,91.56,91.03,91.17,109100.0,91.19,91.56,91.03,91.17,109100.0
2012-07-17 13:30:00,91.2,91.48,91.11,91.19,67500.0,91.2,91.48,91.11,91.19,67500.0
2012-07-17 14:00:00,91.23,91.5,91.2,91.5,84000.0,91.23,91.5,91.2,91.5,84000.0
2012-07-17 14:30:00,91.49,91.71,91.31,91.45,86700.0,91.49,91.71,91.31,91.45,86700.0
2012-07-17 15:00:00,91.47,91.71,91.31,91.7,169600.0,91.47,91.71,91.31,91.7,169600.0
2012-07-17 15:30:00,91.7,91.91,91.42,91.74,228900.0,91.7,91.91,91.42,91.74,228900.0
2012-07-18 09:30:00,93.39,96.35,93.26,96.1,574700.0,93.39,96.35,93.26,96.1,574700.0
2012-07-18 10:00:00,96.12,96.35,95.29,95.52,278800.0,96.12,96.35,95.29,95.52,278800.0
2012-07-18 10:30:00,95.61,98.7,95.6,98.05,435500.0,95.61,98.7,95.6,98.05,435500.0
2012-07-18 11:00:00,98.06,98.28,96.8,97.22,370600.0,98.06,98.28,96.8,97.22,370600.0
2012-07-18 11:30:00,97.19,98.93,97.15,98.88,242600.0,97.19,98.93,97.15,98.88,242600.0
2012-07-18 12:00:00,98.9,99.45,98.51,98.61,247500.0,98.9,99.45,98.51,98.61,247500.0
2012-07-18 12:30:00,98.65,99.44,98.28,99.34,112000.0,98.65,99.44,98.28,99.34,112000.0
2012-07-18 13:00:00,99.34,99.54,98.7,98.81,137200.0,99.34,99.54,98.7,98.81,137200.0
2012-07-18 13:30:00,98.75,99.45,98.6,99.37,192600.0,98.75,99.45,98.6,99.37,192600.0
2012-07-18 14:00:00,99.37,99.5,98.66,98.83,220200.0,99.37,99.5,98.66,98.83,220200.0
2012-07-18 14:30:00,98.81,98.84,98.0,98.17,248700.0,98.81,98.84,98.0,98.17,248700.0
2012-07-18 15:00:00,98.21,98.99,98.21,98.8,214900.0,98.21,98.99,98.21,98.8,214900.0
2012-07-18 15:30:00,98.83,99.04,98.33,98.66,563400.0,98.83,99.04,98.33,98.66,563400.0
2012-07-19 09:30:00,94.96,98.39,93.2,96.31,1388700.0,94.96,98.39,93.2,96.31,1388700.0
2012-07-19 10:00:00,96.31,96.52,95.34,96.52,357400.0,96.31,96.52,95.34,96.52,357400.0
2012-07-19 10:30:00,96.5,98.48,96.35,98.42,452300.0,96.5,98.48,96.35,98.42,452300.0
2012-07-19 11:00:00,98.43,101.2,98.37,99.96,744700.0,98.43,101.2,98.37,99.96,744700.0
2012-07-19 11:30:00,99.91,101.0,99.43,100.91,304100.0,99.91,101.0,99.43,100.91,304100.0
2012-07-19 12:00:00,100.96,102.46,100.31,102.31,477200.0,100.96,102.46,100.31,102.31,477200.0
2012-07-19 12:30:00,102.38,103.0,101.55,101.71,414000.0,102.38,103.0,101.55,101.71,414000.0
2012-07-19 13:00:00,101.71,102.99,101.54,102.29,275900.0,101.71,102.99,101.54,102.29,275900.0
2012-07-19 13:30:00,102.29,102.41,100.76,101.08,262100.0,102.29,102.41,100.76,101.08,262100.0
2012-07-19 14:00:00,101.04,101.45,100.83,100.88,195000.0,101.04,101.45,100.83,100.88,195000.0
2012-07-19 14:30:00,100.88,102.4,100.61,102.23,339800.0,100.88,102.4,100.61,102.23,339800.0
2012-07-19 15:00:00,102.23,102.6,101.93,102.33,236100.0,102.23,102.6,101.93,102.33,236100.0
2012-07-19 15:30:00,102.39,103.13,102.2,102.75,719100.0,102.39,103.13,102.2,102.75,719100.0
2012-07-20 09:30:00,101.2,102.05,101.14,101.3,384200.0,101.2,102.05,101.14,101.3,384200.0
2012-07-20 10:00:00,101.22,101.44,100.36,100.45,289100.0,101.22,101.44,100.36,100.45,289100.0
2012-07-20 10:30:00,100.47,100.47,98.88,99.83,384800.0,100.47,100.47,98.88,99.83,384800.0
2012-07-20 11:00:00,99.85,100.29,99.45,99.54,290000.0,99.85,100.29,99.45,99.54,290000.0
2012-07-20 11:30:00,99.6,99.62,98.84,98.94,210000.0,99.6,99.62,98.84,98.94,210000.0
2012-07-20 12:00:00,98.92,99.1,98.6,98.83,145700.0,98.92,99.1,98.6,98.83,145700.0
2012-07-20 12:30:00,98.81,98.88,98.48,98.75,178600.0,98.81,98.88,98.48,98.75,178600.0
2012-07-20 13:00:00,98.75,98.84,97.56,97.58,142500.0,98.75,98.84,97.56,97.58,142500.0
2012-07-20 13:30:00,97.63,97.84,97.0,97.45,333500.0,97.63,97.84,97.0,97.45,333500.0
2012-07-20 14:00:00,97.46,97.6,96.53,96.59,263900.0,97.46,97.6,96.53,96.59,263900.0
2012-07-20 14:30:00,96.62,96.98,96.33,96.41,194000.0,96.62,96.98,96.33,96.41,194000.0
2012-07-20 15:00:00,96.4,96.77,96.3,96.34,189600.0,96.4,96.77,96.3,96.34,189600.0
2012-07-20 15:30:00,96.34,96.39,95.94,96.03,499900.0,96.34,96.39,95.94,96.03,499900.0
2012-07-23 09:30:00,93.49,93.49,90.55,91.21,535600.0,93.49,93.49,90.55,91.21,535600.0
2012-07-23 10:00:00,91.21,92.37,91.07,92.11,276900.0,91.21,92.37,91.07,92.11,276900.0
2012-07-23 10:30:00,92.11,92.51,91.89,92.26,193600.0,92.11,92.51,91.89,92.26,193600.0
2012-07-23 11:00:00,92.36,93.31,92.15,93.2,195200.0,92.36,93.31,92.15,93.2,195200.0
2012-07-23 11:30:00,93.21,93.28,92.5,93.06,192000.0,93.21,93.28,92.5,93.06,192000.0
2012-07-23 12:00:00,93.07,93.29,92.64,92.9,121800.0,93.07,93.29,92.64,92.9,121800.0
2012-07-23 12:30:00,92.88,94.01,92.71,93.76,147800.0,92.88,94.01,92.71,93.76,147800.0
2012-07-23 13:00:00,93.74,94.59,93.68,94.07,152100.0,93.74,94.59,93.68,94.07,152100.0
2012-07-23 13:30:00,94.0,94.26,93.74,94.1,105800.0,94.0,94.26,93.74,94.1,105800.0
2012-07-23 14:00:00,94.08,94.16,93.64,93.68,66100.0,94.08,94.16,93.64,93.68,66100.0
2012-07-23 14:30:00,93.67,93.71,92.96,93.1,98500.0,93.67,93.71,92.96,93.1,98500.0
2012-07-23 15:00:00,93.1,94.01,92.93,93.88,117600.0,93.1,94.01,92.93,93.88,117600.0
2012-07-23 15:30:00,93.88,93.97,93.36,93.56,274600.0,93.88,93.97,93.36,93.56,274600.0
2012-07-24 09:30:00,92.99,93.27,90.23,90.46,538400.0,92.99,93.27,90.23,90.46,538400.0
2012-07-24 10:00:00,90.53,90.74,89.97,90.61,419500.0,90.53,90.74,89.97,90.61,419500.0
2012-07-24 10:30:00,90.61,91.5,90.5,91.26,212200.0,90.61,91.5,90.5,91.26,212200.0
2012-07-24 11:00:00,91.28,91.28,90.3,90.5,234300.0,91.28,91.28,90.3,90.5,234300.0
2012-07-24 11:30:00,90.52,90.52,89.97,90.1,159900.0,90.52,90.52,89.97,90.1,159900.0
2012-07-24 12:00:00,90.08,90.09,88.82,88.82,292400.0,90.08,90.09,88.82,88.82,292400.0
2012-07-24 12:30:00,88.86,89.34,88.7,88.98,187600.0,88.86,89.34,88.7,88.98,187600.0
2012-07-24 13:00:00,88.92,89.23,88.61,88.94,126300.0,88.92,89.23,88.61,88.94,126300.0
2012-07-24 13:30:00,88.86,89.49,88.71,89.33,91400.0,88.86,89.49,88.71,89.33,91400.0
2012-07-24 14:00:00,89.33,89.35,88.8,88.85,103200.0,89.33,89.35,88.8,88.85,103200.0
2012-07-24 14:30:00,88.84,88.91,88.45,88.69,133700.0,88.84,88.91,88.45,88.69,133700.0
2012-07-24 15:00:00,88.7,89.03,88.3,89.0,168900.0,88.7,89.03,88.3,89.0,168900.0
2012-07-24 15:30:00,89.04,89.5,88.76,89.45,331900.0,89.04,89.5,88.76,89.45,331900.0
2012-07-25 09:30:00,90.64,92.2,90.4,91.21,501100.0,90.64,92.2,90.4,91.21,501100.0
2012-07-25 10:00:00,91.2,91.34,89.79,90.29,408400.0,91.2,91.34,89.79,90.29,408400.0
2012-07-25 10:30:00,90.28,91.5,90.18,90.78,206400.0,90.28,91.5,90.18,90.78,206400.0
2012-07-25 11:00:00,90.7,91.74,90.58,91.17,122000.0,90.7,91.74,90.58,91.17,122000.0
2012-07-25 11:30:00,91.19,92.14,91.03,92.05,209400.0,91.19,92.14,91.03,92.05,209400.0
2012-07-25 12:00:00,91.99,92.34,91.43,91.56,149300.0,91.99,92.34,91.43,91.56,149300.0
2012-07-25 12:30:00,91.56,91.83,91.52,91.71,73200.0,91.56,91.83,91.52,91.71,73200.0
2012-07-25 13:00:00,91.7,92.5,91.7,92.5,84400.0,91.7,92.5,91.7,92.5,84400.0
2012-07-25 13:30:00,92.48,92.88,92.11,92.35,103900.0,92.48,92.88,92.11,92.35,103900.0
2012-07-25 14:00:00,92.29,92.51,91.93,92.36,95000.0,92.29,92.51,91.93,92.36,95000.0
2012-07-25 14:30:00,92.33,92.89,92.25,92.39,92300.0,92.33,92.89,92.25,92.39,92300.0
2012-07-25 15:00:00,92.37,92.46,91.81,92.14,152000.0,92.37,92.46,91.81,92.14,152000.0
2012-07-25 15:30:00,92.13,92.15,91.56,92.02,218800.0,92.13,92.15,91.56,92.02,218800.0
2012-07-26 09:30:00,93.89,96.76,93.79,95.01,401900.0,93.89,96.76,93.79,95.01,401900.0
2012-07-26 10:00:00,94.9,95.24,94.13,94.48,265800.0,94.9,95.24,94.13,94.48,265800.0
2012-07-26 10:30:00,94.51,94.67,93.92,94.28,172400.0,94.51,94.67,93.92,94.28,172400.0
2012-07-26 11:00:00,94.3,94.36,93.55,93.74,121600.0,94.3,94.36,93.55,93.74,121600.0
2012-07-26 11:30:00,93.74,93.78,93.11,93.28,86200.0,93.74,93.78,93.11,93.28,86200.0
2012-07-26 12:00:00,93.21,93.66,93.12,93.55,86900.0,93.21,93.66,93.12,93.55,86900.0
2012-07-26 12:30:00,93.45,93.95,93.25,93.74,85300.0,93.45,93.95,93.25,93.74,85300.0
2012-07-26 13:00:00,93.63,94.25,93.63,94.1,74200.0,93.63,94.25,93.63,94.1,74200.0
2012-07-26 13:30:00,94.11,94.36,94.03,94.13,83000.0,94.11,94.36,94.03,94.13,83000.0
2012-07-26 14:00:00,94.1,94.35,93.95,94.1,68500.0,94.1,94.35,93.95,94.1,68500.0
2012-07-26 14:30:00,94.11,94.49,93.87,94.43,90000.0,94.11,94.49,93.87,94.43,90000.0
2012-07-26 15:00:00,94.44,94.95,94.35,94.9,144700.0,94.44,94.95,94.35,94.9,144700.0
2012-07-26 15:30:00,94.88,95.1,94.49,94.54,297200.0,94.88,95.1,94.49,94.54,297200.0
2012-07-27 09:30:00,95.29,95.69,93.85,94.28,231100.0,95.29,95.69,93.85,94.28,231100.0
2012-07-27 10:00:00,94.38,95.0,94.27,94.87,172600.0,94.38,95.0,94.27,94.87,172600.0
2012-07-27 10:30:00,94.95,95.79,94.86,95.42,90700.0,94.95,95.79,94.86,95.42,90700.0
2012-07-27 11:00:00,95.45,96.33,95.43,96.0,169500.0,95.45,96.33,95.43,96.0,169500.0
2012-07-27 11:30:00,96.01,96.2,95.67,95.95,128800.0,96.01,96.2,95.67,95.95,128800.0
2012-07-27 12:00:00,95.95,96.7,95.69,96.7,80200.0,95.95,96.7,95.69,96.7,80200.0
2012-07-27 12:30:00,96.66,96.87,96.25,96.31,84000.0,96.66,96.87,96.25,96.31,84000.0
2012-07-27 13:00:00,96.34,96.99,96.33,96.95,71300.0,96.34,96.99,96.33,96.95,71300.0
2012-07-27 13:30:00,96.95,97.63,96.92,97.42,154700.0,96.95,97.63,96.92,97.42,154700.0
2012-07-27 14:00:00,97.39,97.66,96.91,97.01,105200.0,97.39,97.66,96.91,97.01,105200.0
2012-07-27 14:30:00,97.05,97.53,97.02,97.45,87700.0,97.05,97.53,97.02,97.45,87700.0
2012-07-27 15:00:00,97.48,98.08,97.45,97.92,216300.0,97.48,98.08,97.45,97.92,216300.0
2012-07-27 15:30:00,97.92,98.45,97.59,97.83,352000.0,97.92,98.45,97.59,97.83,352000.0
2012-07-30 09:30:00,97.7,98.5,96.3,96.74,146100.0,97.7,98.5,96.3,96.74,146100.0
2012-07-30 10:00:00,96.74,97.26,95.86,96.22,138900.0,96.74,97.26,95.86,96.22,138900.0
2012-07-30 10:30:00,96.21,96.55,95.7,95.88,179400.0,96.21,96.55,95.7,95.88,179400.0
2012-07-30 11:00:00,95.87,96.06,95.03,95.06,81700.0,95.87,96.06,95.03,95.06,81700.0
2012-07-30 11:30:00,95.13,95.4,94.83,95.34,68100.0,95.13,95.4,94.83,95.34,68100.0
2012-07-30 12:00:00,95.38,95.43,94.71,94.85,90500.0,95.38,95.43,94.71,94.85,90500.0
2012-07-30 12:30:00,94.86,95.8,94.75,95.37,66500.0,94.86,95.8,94.75,95.37,66500.0
2012-07-30 13:00:00,95.33,95.56,95.0,95.33,41600.0,95.33,95.56,95.0,95.33,41600.0
2012-07-30 13:30:00,95.36,95.77,95.07,95.33,42800.0,95.36,95.77,95.07,95.33,42800.0
2012-07-30 14:00:00,95.19,95.32,94.92,95.23,68900.0,95.19,95.32,94.92,95.23,68900.0
2012-07-30 14:30:00,95.22,95.51,95.19,95.24,85800.0,95.22,95.51,95.19,95.24,85800.0
2012-07-30 15:00:00,95.27,95.54,94.93,95.47,92900.0,95.27,95.54,94.93,95.47,92900.0
2012-07-30 15:30:00,95.48,95.67,95.06,95.2,156900.0,95.48,95.67,95.06,95.2,156900.0
2012-07-31 09:30:00,94.75,95.32,93.25,93.37,274900.0,94.75,95.32,93.25,93.37,274900.0
2012-07-31 10:00:00,93.55,94.3,92.73,93.82,267400.0,93.55,94.3,92.73,93.82,267400.0
2012-07-31 10:30:00,93.8,94.57,93.36,94.24,94700.0,93.8,94.57,93.36,94.24,94700.0
2012-07-31 11:00:00,94.29,94.57,94.06,94.29,91700.0,94.29,94.57,94.06,94.29,91700.0
2012-07-31 11:30:00,94.3,94.46,94.09,94.41,34100.0,94.3,94.46,94.09,94.41,34100.0
2012-07-31 12:00:00,94.38,94.38,93.29,93.69,53900.0,94.38,94.38,93.29,93.69,53900.0
2012-07-31 12:30:00,93.64,93.98,93.43,93.55,58500.0,93.64,93.98,93.43,93.55,58500.0
2012-07-31 13:00:00,93.42,93.9,93.34,93.87,42700.0,93.42,93.9,93.34,93.87,42700.0
2012-07-31 13:30:00,93.9,94.06,93.7,94.04,93900.0,93.9,94.06,93.7,94.04,93900.0
2012-07-31 14:00:00,94.02,94.22,93.91,94.01,97800.0,94.02,94.22,93.91,94.01,97800.0
2012-07-31 14:30:00,94.02,94.3,93.72,93.72,74500.0,94.02,94.3,93.72,93.72,74500.0
2012-07-31 15:00:00,93.77,93.86,93.59,93.66,67100.0,93.77,93.86,93.59,93.66,67100.0
2012-07-31 15:30:00,93.66,93.71,93.03,93.38,200100.0,93.66,93.71,93.03,93.38,200100.0
2012-08-01 09:30:00,94.27,94.47,92.98,93.15,173800.0,94.27,94.47,92.98,93.15,173800.0
2012-08-01 10:00:00,93.12,93.97,92.9,93.43,116900.0,93.12,93.97,92.9,93.43,116900.0
2012-08-01 10:30:00,93.5,93.63,93.13,93.23,102200.0,93.5,93.63,93.13,93.23,102200.0
2012-08-01 11:00:00,93.23,93.48,93.1,93.34,82700.0,93.23,93.48,93.1,93.34,82700.0
2012-08-01 11:30:00,93.29,93.58,93.13,93.36,62800.0,93.29,93.58,93.13,93.36,62800.0
2012-08-01 12:00:00,93.41,93.88,93.26,93.76,44700.0,93.41,93.88,93.26,93.76,44700.0
2012-08-01 12:30:00,93.77,94.02,93.72,93.83,36000.0,93.77,94.02,93.72,93.83,36000.0
2012-08-01 13:00:00,93.8,93.98,93.3,93.36,42200.0,93.8,93.98,93.3,93.36,42200.0
2012-08-01 13:30:00,93.41,93.66,93.32,93.55,47700.0,93.41,93.66,93.32,93.55,47700.0
2012-08-01 14:00:00,93.51,93.9,92.9,93.79,103900.0,93.51,93.9,92.9,93.79,103900.0
2012-08-01 14:30:00,93.8,94.12,93.5,93.86,114100.0,93.8,94.12,93.5,93.86,114100.0
2012-08-01 15:00:00,93.81,94.25,93.55,94.14,100900.0,93.81,94.25,93.55,94.14,100900.0
2012-08-01 15:30:00,94.13,94.47,93.81,93.93,216200.0,94.13,94.47,93.81,93.93,216200.0
2012-08-02 09:30:00,92.0,93.43,91.0,93.03,276700.0,92.0,93.43,91.0,93.03,276700.0
2012-08-02 10:00:00,93.03,93.93,92.6,93.31,137800.0,93.03,93.93,92.6,93.31,137800.0
2012-08-02 10:30:00,93.44,93.44,92.0,92.09,88100.0,93.44,93.44,92.0,92.09,88100.0
2012-08-02 11:00:00,92.09,92.27,91.05,91.38,110200.0,92.09,92.27,91.05,91.38,110200.0
2012-08-02 11:30:00,91.33,91.35,90.56,91.21,106100.0,91.33,91.35,90.56,91.21,106100.0
2012-08-02 12:00:00,91.16,91.79,91.16,91.3,67700.0,91.16,91.79,91.16,91.3,67700.0
2012-08-02 12:30:00,91.26,91.26,90.66,90.73,78000.0,91.26,91.26,90.66,90.73,78000.0
2012-08-02 13:00:00,90.71,90.83,90.33,90.57,75200.0,90.71,90.83,90.33,90.57,75200.0
2012-08-02 13:30:00,90.52,90.68,90.47,90.52,53100.0,90.52,90.68,90.47,90.52,53100.0
2012-08-02 14:00:00,90.46,90.74,90.41,90.66,99400.0,90.46,90.74,90.41,90.66,99400.0
2012-08-02 14:30:00,90.66,90.95,90.37,90.53,165100.0,90.66,90.95,90.37,90.53,165100.0
2012-08-02 15:00:00,90.57,90.83,90.38,90.57,186500.0,90.57,90.83,90.38,90.57,186500.0
2012-08-02 15:30:00,90.54,90.74,90.29,90.49,465300.0,90.54,90.74,90.29,90.49,465300.0
2012-08-03 09:30:00,92.83,93.52,91.9,93.52,202400.0,92.83,93.52,91.9,93.52,202400.0
2012-08-03 10:00:00,93.52,93.8,92.93,93.0,132100.0,93.52,93.8,92.93,93.0,132100.0
2012-08-03 10:30:00,93.06,93.06,92.27,92.73,96300.0,93.06,93.06,92.27,92.73,96300.0
2012-08-03 11:00:00,92.72,93.15,92.68,93.02,64600.0,92.72,93.15,92.68,93.02,64600.0
2012-08-03 11:30:00,93.02,93.15,92.76,92.97,75300.0,93.02,93.15,92.76,92.97,75300.0
2012-08-03 12:00:00,93.0,93.11,92.8,93.03,35600.0,93.0,93.11,92.8,93.03,35600.0
2012-08-03 12:30:00,93.05,93.2,92.97,93.0,150500.0,93.05,93.2,92.97,93.0,150500.0
2012-08-03 13:00:00,93.0,93.1,92.92,93.05,47100.0,93.0,93.1,92.92,93.05,47100.0
2012-08-03 13:30:00,93.07,93.35,93.0,93.1,86100.0,93.07,93.35,93.0,93.1,86100.0
2012-08-03 14:00:00,93.07,93.47,93.03,93.37,65000.0,93.07,93.47,93.03,93.37,65000.0
2012-08-03 14:30:00,93.38,93.39,92.89,92.94,83700.0,93.38,93.39,92.89,92.94,83700.0
2012-08-03 15:00:00,92.95,93.02,92.77,92.9,113800.0,92.95,93.02,92.77,92.9,113800.0
2012-08-03 15:30:00,92.91,92.94,92.6,92.74,210000.0,92.91,92.94,92.6,92.74,210000.0
2012-08-06 09:30:00,93.66,94.36,92.81,94.06,255200.0,93.66,94.36,92.81,94.06,255200.0
2012-08-06 10:00:00,94.06,95.28,94.03,95.2,146300.0,94.06,95.28,94.03,95.2,146300.0
2012-08-06 10:30:00,95.18,96.12,94.98,96.06,172700.0,95.18,96.12,94.98,96.06,172700.0
2012-08-06 11:00:00,96.03,96.6,95.91,96.4,115900.0,96.03,96.6,95.91,96.4,115900.0
2012-08-06 11:30:00,96.32,97.25,96.29,97.15,84900.0,96.32,97.25,96.29,97.15,84900.0
2012-08-06 12:00:00,97.13,97.2,96.42,96.73,110600.0,97.13,97.2,96.42,96.73,110600.0
2012-08-06 12:30:00,96.79,97.21,96.79,97.15,86500.0,96.79,97.21,96.79,97.15,86500.0
2012-08-06 13:00:00,97.14,97.22,96.77,97.0,68000.0,97.14,97.22,96.77,97.0,68000.0
2012-08-06 13:30:00,97.01,97.12,96.79,96.89,43000.0,97.01,97.12,96.79,96.89,43000.0
2012-08-06 14:00:00,96.85,97.2,96.76,97.2,90100.0,96.85,97.2,96.76,97.2,90100.0
2012-08-06 14:30:00,97.21,97.36,97.12,97.34,67600.0,97.21,97.36,97.12,97.34,67600.0
2012-08-06 15:00:00,97.36,97.56,97.19,97.52,119700.0,97.36,97.56,97.19,97.52,119700.0
2012-08-06 15:30:00,97.52,97.88,97.01,97.14,307000.0,97.52,97.88,97.01,97.14,307000.0
2012-08-07 09:30:00,97.85,101.29,97.68,101.29,294300.0,97.85,101.29,97.68,101.29,294300.0
2012-08-07 10:00:00,101.29,102.7,101.25,102.66,378100.0,101.29,102.7,101.25,102.66,378100.0
2012-08-07 10:30:00,102.59,102.66,101.91,102.28,155800.0,102.59,102.66,101.91,102.28,155800.0
2012-08-07 11:00:00,102.28,102.79,101.95,102.7,147900.0,102.28,102.79,101.95,102.7,147900.0
2012-08-07 11:30:00,102.75,103.87,102.69,103.8,212600.0,102.75,103.87,102.69,103.8,212600.0
2012-08-07 12:00:00,103.74,103.79,102.85,102.87,141000.0,103.74,103.79,102.85,102.87,141000.0
2012-08-07 12:30:00,102.86,103.17,102.7,102.79,88700.0,102.86,103.17,102.7,102.79,88700.0
2012-08-07 13:00:00,102.7,102.7,101.94,102.32,69500.0,102.7,102.7,101.94,102.32,69500.0
2012-08-07 13:30:00,102.33,102.5,102.1,102.26,56900.0,102.33,102.5,102.1,102.26,56900.0
2012-08-07 14:00:00,102.28,102.29,102.01,102.15,54200.0,102.28,102.29,102.01,102.15,54200.0
2012-08-07 14:30:00,102.16,102.37,102.01,102.15,53200.0,102.16,102.37,102.01,102.15,53200.0
2012-08-07 15:00:00,102.12,102.25,101.77,102.11,100100.0,102.12,102.25,101.77,102.11,100100.0
2012-08-07 15:30:00,102.11,102.2,101.6,101.67,209400.0,102.11,102.2,101.6,101.67,209400.0
2012-08-08 09:30:00,101.07,101.88,100.52,101.41,151700.0,101.07,101.88,100.52,101.41,151700.0
2012-08-08 10:00:00,101.37,102.69,101.37,101.91,151500.0,101.37,102.69,101.37,101.91,151500.0
2012-08-08 10:30:00,101.83,102.12,101.27,101.77,96600.0,101.83,102.12,101.27,101.77,96600.0
2012-08-08 11:00:00,101.73,102.31,101.42,102.24,78100.0,101.73,102.31,101.42,102.24,78100.0
2012-08-08 11:30:00,102.25,102.35,101.88,101.98,69900.0,102.25,102.35,101.88,101.98,69900.0
2012-08-08 12:00:00,101.95,102.16,101.85,101.91,47300.0,101.95,102.16,101.85,101.91,47300.0
2012-08-08 12:30:00,101.88,102.1,101.35,101.58,61600.0,101.88,102.1,101.35,101.58,61600.0
2012-08-08 13:00:00,101.58,101.87,101.34,101.73,51300.0,101.58,101.87,101.34,101.73,51300.0
2012-08-08 13:30:00,101.73,101.85,101.52,101.77,64100.0,101.73,101.85,101.52,101.77,64100.0
2012-08-08 14:00:00,101.76,101.76,101.34,101.45,52500.0,101.76,101.76,101.34,101.45,52500.0
2012-08-08 14:30:00,101.45,101.45,100.83,100.83,66000.0,101.45,101.45,100.83,100.83,66000.0
2012-08-08 15:00:00,100.86,101.35,100.84,101.2,73500.0,100.86,101.35,100.84,101.2,73500.0
2012-08-08 15:30:00,101.24,101.49,100.91,101.09,131800.0,101.24,101.49,100.91,101.09,131800.0
2012-08-09 09:30:00,101.78,103.25,101.52,102.8,171500.0,101.78,103.25,101.52,102.8,171500.0
2012-08-09 10:00:00,102.8,103.38,102.5,102.89,72800.0,102.8,103.38,102.5,102.89,72800.0
2012-08-09 10:30:00,102.89,103.9,102.83,103.47,94000.0,102.89,103.9,102.83,103.47,94000.0
2012-08-09 11:00:00,103.49,103.58,102.96,103.39,53200.0,103.49,103.58,102.96,103.39,53200.0
2012-08-09 11:30:00,103.34,103.38,102.35,102.38,86900.0,103.34,103.38,102.35,102.38,86900.0
2012-08-09 12:00:00,102.35,102.85,102.29,102.62,56200.0,102.35,102.85,102.29,102.62,56200.0
2012-08-09 12:30:00,102.61,103.17,102.53,103.17,39200.0,102.61,103.17,102.53,103.17,39200.0
2012-08-09 13:00:00,103.18,103.41,103.06,103.41,67700.0,103.18,103.41,103.06,103.41,67700.0
2012-08-09 13:30:00,103.4,103.45,102.98,103.03,37700.0,103.4,103.45,102.98,103.03,37700.0
2012-08-09 14:00:00,103.01,103.2,102.95,103.08,54400.0,103.01,103.2,102.95,103.08,54400.0
2012-08-09 14:30:00,103.11,103.17,103.0,103.16,39500.0,103.11,103.17,103.0,103.16,39500.0
2012-08-09 15:00:00,103.08,103.2,102.92,103.14,60300.0,103.08,103.2,102.92,103.14,60300.0
2012-08-09 15:30:00,103.15,103.32,103.04,103.22,149900.0,103.15,103.32,103.04,103.22,149900.0
2012-08-10 09:30:00,102.5,103.37,102.0,102.17,191900.0,102.5,103.37,102.0,102.17,191900.0
2012-08-10 10:00:00,102.23,102.83,102.06,102.24,104300.0,102.23,102.83,102.06,102.24,104300.0
2012-08-10 10:30:00,102.24,102.67,102.2,102.64,68500.0,102.24,102.67,102.2,102.64,68500.0
2012-08-10 11:00:00,102.63,102.65,102.13,102.42,47500.0,102.63,102.65,102.13,102.42,47500.0
2012-08-10 11:30:00,102.33,102.58,102.3,102.4,45600.0,102.33,102.58,102.3,102.4,45600.0
2012-08-10 12:00:00,102.4,102.46,102.07,102.22,56400.0,102.4,102.46,102.07,102.22,56400.0
2012-08-10 12:30:00,102.18,102.24,102.02,102.05,69200.0,102.18,102.24,102.02,102.05,69200.0
2012-08-10 13:00:00,102.05,102.12,101.62,101.84,56000.0,102.05,102.12,101.62,101.84,56000.0
2012-08-10 13:30:00,101.83,101.97,101.6,101.87,36300.0,101.83,101.97,101.6,101.87,36300.0
2012-08-10 14:00:00,101.86,102.01,101.68,101.74,67500.0,101.86,102.01,101.68,101.74,67500.0
2012-08-10 14:30:00,101.74,101.79,101.43,101.46,72400.0,101.74,101.79,101.43,101.46,72400.0
2012-08-10 15:00:00,101.47,102.15,101.47,102.06,78000.0,101.47,102.15,101.47,102.06,78000.0
2012-08-10 15:30:00,102.07,102.34,101.79,102.2,158100.0,102.07,102.34,101.79,102.2,158100.0
2012-08-13 09:30:00,101.92,102.08,101.08,101.12,98500.0,101.92,102.08,101.08,101.12,98500.0
2012-08-13 10:00:00,101.11,101.38,99.79,100.14,175500.0,101.11,101.38,99.79,100.14,175500.0
2012-08-13 10:30:00,100.14,100.22,99.89,99.97,68700.0,100.14,100.22,99.89,99.97,68700.0
2012-08-13 11:00:00,99.95,100.76,99.81,100.61,63600.0,99.95,100.76,99.81,100.61,63600.0
2012-08-13 11:30:00,100.58,100.8,100.43,100.43,26100.0,100.58,100.8,100.43,100.43,26100.0
2012-08-13 12:00:00,100.44,100.54,100.2,100.39,25200.0,100.44,100.54,100.2,100.39,25200.0
2012-08-13 12:30:00,100.39,100.85,100.35,100.81,40000.0,100.39,100.85,100.35,100.81,40000.0
2012-08-13 13:00:00,100.85,100.94,100.68,100.7,28900.0,100.85,100.94,100.68,100.7,28900.0
2012-08-13 13:30:00,100.72,100.77,100.39,100.73,31300.0,100.72,100.77,100.39,100.73,31300.0
2012-08-13 14:00:00,100.72,101.06,100.71,100.95,59800.0,100.72,101.06,100.71,100.95,59800.0
2012-08-13 14:30:00,100.95,101.0,100.72,100.9,49700.0,100.95,101.0,100.72,100.9,49700.0
2012-08-13 15:00:00,100.9,100.94,100.58,100.58,44800.0,100.9,100.94,100.58,100.58,44800.0
2012-08-13 15:30:00,100.58,100.79,100.49,100.71,159300.0,100.58,100.79,100.49,100.71,159300.0
2012-08-14 09:30:00,101.0,101.28,98.92,99.14,219600.0,101.0,101.28,98.92,99.14,219600.0
2012-08-14 10:00:00,99.15,99.22,98.0,98.43,132300.0,99.15,99.22,98.0,98.43,132300.0
2012-08-14 10:30:00,98.46,99.1,98.23,98.95,106200.0,98.46,99.1,98.23,98.95,106200.0
2012-08-14 11:00:00,99.0,99.2,98.84,98.94,46500.0,99.0,99.2,98.84,98.94,46500.0
2012-08-14 11:30:00,98.98,99.09,98.42,98.54,50000.0,98.98,99.09,98.42,98.54,50000.0
2012-08-14 12:00:00,98.54,98.61,98.16,98.25,70200.0,98.54,98.61,98.16,98.25,70200.0
2012-08-14 12:30:00,98.27,98.34,97.4,97.74,127200.0,98.27,98.34,97.4,97.74,127200.0
2012-08-14 13:00:00,97.74,97.94,97.57,97.71,66500.0,97.74,97.94,97.57,97.71,66500.0
2012-08-14 13:30:00,97.72,98.1,97.72,97.93,87000.0,97.72,98.1,97.72,97.93,87000.0
2012-08-14 14:00:00,97.96,98.08,97.73,97.75,74900.0,97.96,98.08,97.73,97.75,74900.0
2012-08-14 14:30:00,97.75,97.92,97.53,97.89,87800.0,97.75,97.92,97.53,97.89,87800.0
2012-08-14 15:00:00,97.92,97.96,97.15,97.41,205300.0,97.92,97.96,97.15,97.41,205300.0
2012-08-14 15:30:00,97.41,97.42,96.8,97.0,340700.0,97.41,97.42,96.8,97.0,340700.0
2012-08-15 09:30:00,97.62,99.17,97.0,98.98,261100.0,97.62,99.17,97.0,98.98,261100.0
2012-08-15 10:00:00,99.0,99.37,98.63,99.23,107500.0,99.0,99.37,98.63,99.23,107500.0
2012-08-15 10:30:00,99.28,99.59,98.31,98.86,108400.0,99.28,99.59,98.31,98.86,108400.0
2012-08-15 11:00:00,98.86,99.29,98.05,98.11,74200.0,98.86,99.29,98.05,98.11,74200.0
2012-08-15 11:30:00,98.11,98.38,97.92,98.36,98600.0,98.11,98.38,97.92,98.36,98600.0
2012-08-15 12:00:00,98.39,98.73,98.36,98.61,76600.0,98.39,98.73,98.36,98.61,76600.0
2012-08-15 12:30:00,98.61,98.72,98.42,98.49,41900.0,98.61,98.72,98.42,98.49,41900.0
2012-08-15 13:00:00,98.5,98.7,98.34,98.68,125600.0,98.5,98.7,98.34,98.68,125600.0
2012-08-15 13:30:00,98.7,99.13,98.67,98.94,108500.0,98.7,99.13,98.67,98.94,108500.0
2012-08-15 14:00:00,98.95,99.2,98.76,99.2,56600.0,98.95,99.2,98.76,99.2,56600.0
2012-08-15 14:30:00,99.18,99.58,99.06,99.5,77300.0,99.18,99.58,99.06,99.5,77300.0
2012-08-15 15:00:00,99.46,99.74,99.4,99.6,149100.0,99.46,99.74,99.4,99.6,149100.0
2012-08-15 15:30:00,99.6,99.6,99.19,99.31,175900.0,99.6,99.6,99.19,99.31,175900.0
2012-08-16 09:30:00,100.23,103.9,99.89,102.89,577400.0,100.23,103.9,99.89,102.89,577400.0
2012-08-16 10:00:00,102.88,102.92,101.91,102.44,258700.0,102.88,102.92,101.91,102.44,258700.0
2012-08-16 10:30:00,102.47,103.17,102.27,102.84,117300.0,102.47,103.17,102.27,102.84,117300.0
2012-08-16 11:00:00,102.85,103.41,102.66,103.38,102900.0,102.85,103.41,102.66,103.38,102900.0
2012-08-16 11:30:00,103.42,104.0,103.39,103.89,148700.0,103.42,104.0,103.39,103.89,148700.0
2012-08-16 12:00:00,103.89,103.98,103.58,103.68,56200.0,103.89,103.98,103.58,103.68,56200.0
2012-08-16 12:30:00,103.65,103.83,103.32,103.81,51200.0,103.65,103.83,103.32,103.81,51200.0
2012-08-16 13:00:00,103.82,104.17,103.64,103.66,137500.0,103.82,104.17,103.64,103.66,137500.0
2012-08-16 13:30:00,103.62,103.96,103.27,103.42,59000.0,103.62,103.96,103.27,103.42,59000.0
2012-08-16 14:00:00,103.35,104.17,103.25,104.08,91300.0,103.35,104.17,103.25,104.08,91300.0
2012-08-16 14:30:00,104.09,104.46,104.04,104.21,75700.0,104.09,104.46,104.04,104.21,75700.0
2012-08-16 15:00:00,104.22,104.49,104.05,104.32,70300.0,104.22,104.49,104.05,104.32,70300.0
2012-08-16 15:30:00,104.38,104.5,104.0,104.09,188700.0,104.38,104.5,104.0,104.09,188700.0
2012-08-17 09:30:00,104.05,104.88,103.35,103.98,310700.0,104.05,104.88,103.35,103.98,310700.0
2012-08-17 10:00:00,103.99,104.26,102.52,102.57,148300.0,103.99,104.26,102.52,102.57,148300.0
2012-08-17 10:30:00,102.57,103.51,102.5,102.94,122900.0,102.57,103.51,102.5,102.94,122900.0
2012-08-17 11:00:00,102.98,103.22,102.4,102.9,101900.0,102.98,103.22,102.4,102.9,101900.0
2012-08-17 11:30:00,102.85,103.24,102.8,102.88,66000.0,102.85,103.24,102.8,102.88,66000.0
2012-08-17 12:00:00,102.94,103.02,102.69,102.92,55500.0,102.94,103.02,102.69,102.92,55500.0
2012-08-17 12:30:00,102.92,103.14,102.85,103.06,45800.0,102.92,103.14,102.85,103.06,45800.0
2012-08-17 13:00:00,103.06,103.32,102.99,103.24,58000.0,103.06,103.32,102.99,103.24,58000.0
2012-08-17 13:30:00,103.21,103.77,103.19,103.42,85400.0,103.21,103.77,103.19,103.42,85400.0
2012-08-17 14:00:00,103.42,103.48,103.07,103.29,42700.0,103.42,103.48,103.07,103.29,42700.0
2012-08-17 14:30:00,103.3,103.7,103.3,103.67,48700.0,103.3,103.7,103.3,103.67,48700.0
2012-08-17 15:00:00,103.68,103.7,103.42,103.46,56100.0,103.68,103.7,103.42,103.46,56100.0
2012-08-17 15:30:00,103.44,103.62,103.3,103.56,165200.0,103.44,103.62,103.3,103.56,165200.0
2012-08-20 09:30:00,103.19,103.77,102.0,102.15,138500.0,103.19,103.77,102.0,102.15,138500.0
2012-08-20 10:00:00,102.11,102.21,101.5,101.83,155000.0,102.11,102.21,101.5,101.83,155000.0
2012-08-20 10:30:00,101.84,102.04,101.37,101.99,91200.0,101.84,102.04,101.37,101.99,91200.0
2012-08-20 11:00:00,102.0,102.01,101.06,101.08,81100.0,102.0,102.01,101.06,101.08,81100.0
2012-08-20 11:30:00,101.04,101.55,101.03,101.44,48400.0,101.04,101.55,101.03,101.44,48400.0
2012-08-20 12:00:00,101.44,101.95,101.4,101.57,51200.0,101.44,101.95,101.4,101.57,51200.0
2012-08-20 12:30:00,101.57,101.58,101.31,101.49,23700.0,101.57,101.58,101.31,101.49,23700.0
2012-08-20 13:00:00,101.47,101.59,101.35,101.41,20700.0,101.47,101.59,101.35,101.41,20700.0
2012-08-20 13:30:00,101.44,101.44,101.04,101.21,37500.0,101.44,101.44,101.04,101.21,37500.0
2012-08-20 14:00:00,101.21,101.58,101.08,101.49,61400.0,101.21,101.58,101.08,101.49,61400.0
2012-08-20 14:30:00,101.49,101.64,101.27,101.52,82200.0,101.49,101.64,101.27,101.52,82200.0
2012-08-20 15:00:00,101.59,101.75,101.42,101.69,55900.0,101.59,101.75,101.42,101.69,55900.0
2012-08-20 15:30:00,101.71,101.84,101.51,101.68,90000.0,101.71,101.84,101.51,101.68,90000.0
2012-08-21 09:30:00,102.52,102.81,101.79,102.16,123900.0,102.52,102.81,101.79,102.16,123900.0
2012-08-21 10:00:00,102.22,103.0,102.16,102.91,68300.0,102.22,103.0,102.16,102.91,68300.0
2012-08-21 10:30:00,102.99,103.37,101.98,101.98,125400.0,102.99,103.37,101.98,101.98,125400.0
2012-08-21 11:00:00,102.0,102.08,101.41,101.62,80000.0,102.0,102.08,101.41,101.62,80000.0
2012-08-21 11:30:00,101.57,101.94,101.5,101.78,42200.0,101.57,101.94,101.5,101.78,42200.0
2012-08-21 12:00:00,101.73,102.12,101.65,102.09,34900.0,101.73,102.12,101.65,102.09,34900.0
2012-08-21 12:30:00,102.16,102.26,101.84,102.04,41000.0,102.16,102.26,101.84,102.04,41000.0
2012-08-21 13:00:00,101.92,102.05,101.31,101.61,156400.0,101.92,102.05,101.31,101.61,156400.0
2012-08-21 13:30:00,101.64,102.03,101.08,101.65,153700.0,101.64,102.03,101.08,101.65,153700.0
2012-08-21 14:00:00,101.67,101.97,101.66,101.84,77600.0,101.67,101.97,101.66,101.84,77600.0
2012-08-21 14:30:00,101.85,102.14,101.79,102.07,56200.0,101.85,102.14,101.79,102.07,56200.0
2012-08-21 15:00:00,102.1,102.13,101.45,101.64,82400.0,102.1,102.13,101.45,101.64,82400.0
2012-08-21 15:30:00,101.57,102.34,101.57,102.31,156300.0,101.57,102.34,101.57,102.31,156300.0
2012-08-22 09:30:00,100.99,101.0,98.71,99.44,265300.0,100.99,101.0,98.71,99.44,265300.0
2012-08-22 10:00:00,99.52,100.56,99.38,99.92,173300.0,99.52,100.56,99.38,99.92,173300.0
2012-08-22 10:30:00,99.96,100.03,99.31,99.45,95200.0,99.96,100.03,99.31,99.45,95200.0
2012-08-22 11:00:00,99.38,99.59,98.82,99.05,75100.0,99.38,99.59,98.82,99.05,75100.0
2012-08-22 11:30:00,99.1,99.68,98.8,99.6,50500.0,99.1,99.68,98.8,99.6,50500.0
2012-08-22 12:00:00,99.67,99.73,99.05,99.49,34300.0,99.67,99.73,99.05,99.49,34300.0
2012-08-22 12:30:00,99.42,99.5,99.0,99.16,65300.0,99.42,99.5,99.0,99.16,65300.0
2012-08-22 13:00:00,99.16,99.83,99.13,99.72,24700.0,99.16,99.83,99.13,99.72,24700.0
2012-08-22 13:30:00,99.74,100.18,99.73,99.92,62900.0,99.74,100.18,99.73,99.92,62900.0
2012-08-22 14:00:00,99.94,100.43,99.6,99.79,96500.0,99.94,100.43,99.6,99.79,96500.0
2012-08-22 14:30:00,99.85,100.43,99.8,100.32,52400.0,99.85,100.43,99.8,100.32,52400.0
2012-08-22 15:00:00,100.28,100.58,99.78,99.82,104100.0,100.28,100.58,99.78,99.82,104100.0
2012-08-22 15:30:00,99.83,100.38,99.83,100.23,130000.0,99.83,100.38,99.83,100.23,130000.0
2012-08-23 09:30:00,99.71,100.98,99.45,99.62,202100.0,99.71,100.98,99.45,99.62,202100.0
2012-08-23 10:00:00,99.56,99.76,98.81,99.76,96800.0,99.56,99.76,98.81,99.76,96800.0
2012-08-23 10:30:00,99.63,99.75,99.07,99.3,66400.0,99.63,99.75,99.07,99.3,66400.0
2012-08-23 11:00:00,99.29,100.06,99.12,100.01,71400.0,99.29,100.06,99.12,100.01,71400.0
2012-08-23 11:30:00,99.95,99.99,98.87,99.05,112800.0,99.95,99.99,98.87,99.05,112800.0
2012-08-23 12:00:00,99.06,99.17,98.76,99.05,71900.0,99.06,99.17,98.76,99.05,71900.0
2012-08-23 12:30:00,99.05,99.42,98.86,98.93,43600.0,99.05,99.42,98.86,98.93,43600.0
2012-08-23 13:00:00,98.99,99.03,98.26,98.59,59400.0,98.99,99.03,98.26,98.59,59400.0
2012-08-23 13:30:00,98.65,98.96,98.52,98.63,51100.0,98.65,98.96,98.52,98.63,51100.0
2012-08-23 14:00:00,98.64,98.84,98.48,98.67,58200.0,98.64,98.84,98.48,98.67,58200.0
2012-08-23 14:30:00,98.67,99.09,98.58,98.82,61100.0,98.67,99.09,98.58,98.82,61100.0
2012-08-23 15:00:00,98.86,99.2,98.83,99.02,144300.0,98.86,99.2,98.83,99.02,144300.0
2012-08-23 15:30:00,99.04,99.15,98.78,98.99,181600.0,99.04,99.15,98.78,98.99,181600.0
2012-08-24 09:30:00,98.92,99.45,98.12,98.58,126200.0,98.92,99.45,98.12,98.58,126200.0
2012-08-24 10:00:00,98.63,99.15,98.57,98.69,99600.0,98.63,99.15,98.57,98.69,99600.0
2012-08-24 10:30:00,98.63,99.33,98.63,98.98,147300.0,98.63,99.33,98.63,98.98,147300.0
2012-08-24 11:00:00,99.01,99.36,98.98,99.16,128500.0,99.01,99.36,98.98,99.16,128500.0
2012-08-24 11:30:00,99.23,99.49,98.54,98.73,68300.0,99.23,99.49,98.54,98.73,68300.0
2012-08-24 12:00:00,98.72,99.26,98.59,99.21,47900.0,98.72,99.26,98.59,99.21,47900.0
2012-08-24 12:30:00,99.24,99.26,98.54,98.82,58100.0,99.24,99.26,98.54,98.82,58100.0
2012-08-24 13:00:00,98.75,98.94,98.55,98.83,40100.0,98.75,98.94,98.55,98.83,40100.0
2012-08-24 13:30:00,98.84,99.17,98.8,99.06,75600.0,98.84,99.17,98.8,99.06,75600.0
2012-08-24 14:00:00,99.09,99.1,98.83,98.94,56000.0,99.09,99.1,98.83,98.94,56000.0
2012-08-24 14:30:00,98.91,98.97,98.51,98.64,62900.0,98.91,98.97,98.51,98.64,62900.0
2012-08-24 15:00:00,98.64,98.83,98.5,98.65,69300.0,98.64,98.83,98.5,98.65,69300.0
2012-08-24 15:30:00,98.64,98.79,98.46,98.62,196500.0,98.64,98.79,98.46,98.62,196500.0
2012-08-27 09:30:00,99.48,99.58,98.05,98.24,103900.0,99.48,99.58,98.05,98.24,103900.0
2012-08-27 10:00:00,98.23,99.3,98.2,99.21,59200.0,98.23,99.3,98.2,99.21,59200.0
2012-08-27 10:30:00,99.19,99.63,98.95,99.51,66300.0,99.19,99.63,98.95,99.51,66300.0
2012-08-27 11:00:00,99.5,100.37,99.37,100.33,108900.0,99.5,100.37,99.37,100.33,108900.0
2012-08-27 11:30:00,100.42,100.57,100.05,100.22,72300.0,100.42,100.57,100.05,100.22,72300.0
2012-08-27 12:00:00,100.23,100.6,100.05,100.21,58600.0,100.23,100.6,100.05,100.21,58600.0
2012-08-27 12:30:00,100.21,100.59,100.09,100.31,55400.0,100.21,100.59,100.09,100.31,55400.0
2012-08-27 13:00:00,100.3,100.51,100.18,100.51,43800.0,100.3,100.51,100.18,100.51,43800.0
2012-08-27 13:30:00,100.46,100.68,100.36,100.57,88200.0,100.46,100.68,100.36,100.57,88200.0
2012-08-27 14:00:00,100.58,100.76,100.34,100.63,53100.0,100.58,100.76,100.34,100.63,53100.0
2012-08-27 14:30:00,100.63,100.93,100.59,100.75,75000.0,100.63,100.93,100.59,100.75,75000.0
2012-08-27 15:00:00,100.74,100.76,100.48,100.66,85700.0,100.74,100.76,100.48,100.66,85700.0
2012-08-27 15:30:00,100.64,100.68,100.27,100.52,214300.0,100.64,100.68,100.27,100.52,214300.0
2012-08-28 09:30:00,100.21,101.18,99.73,100.64,135100.0,100.21,101.18,99.73,100.64,135100.0
2012-08-28 10:00:00,100.45,101.09,100.01,100.75,90200.0,100.45,101.09,100.01,100.75,90200.0
2012-08-28 10:30:00,100.77,101.55,100.39,100.45,124000.0,100.77,101.55,100.39,100.45,124000.0
2012-08-28 11:00:00,100.5,100.96,100.38,100.92,110700.0,100.5,100.96,100.38,100.92,110700.0
2012-08-28 11:30:00,100.9,101.7,100.81,101.56,66000.0,100.9,101.7,100.81,101.56,66000.0
2012-08-28 12:00:00,101.53,101.77,101.46,101.47,71500.0,101.53,101.77,101.46,101.47,71500.0
2012-08-28 12:30:00,101.52,101.65,101.25,101.39,49100.0,101.52,101.65,101.25,101.39,49100.0
2012-08-28 13:00:00,101.39,101.5,101.22,101.48,34200.0,101.39,101.5,101.22,101.48,34200.0
2012-08-28 13:30:00,101.41,101.58,101.2,101.26,128600.0,101.41,101.58,101.2,101.26,128600.0
2012-08-28 14:00:00,101.26,101.29,101.05,101.22,70100.0,101.26,101.29,101.05,101.22,70100.0
2012-08-28 14:30:00,101.24,101.3,100.74,100.89,46700.0,101.24,101.3,100.74,100.89,46700.0
2012-08-28 15:00:00,100.91,101.35,100.91,101.17,64200.0,100.91,101.35,100.91,101.17,64200.0
2012-08-28 15:30:00,101.17,101.31,100.74,100.83,109500.0,101.17,101.31,100.74,100.83,109500.0
2012-08-29 09:30:00,101.0,102.09,100.96,101.55,156600.0,101.0,102.09,100.96,101.55,156600.0
2012-08-29 10:00:00,101.55,101.75,101.31,101.48,85700.0,101.55,101.75,101.31,101.48,85700.0
2012-08-29 10:30:00,101.48,101.54,100.53,100.68,148500.0,101.48,101.54,100.53,100.68,148500.0
2012-08-29 11:00:00,100.78,101.58,100.74,101.42,117100.0,100.78,101.58,100.74,101.42,117100.0
2012-08-29 11:30:00,101.42,102.05,101.42,101.89,71900.0,101.42,102.05,101.42,101.89,71900.0
2012-08-29 12:00:00,101.88,102.18,101.73,102.13,51000.0,101.88,102.18,101.73,102.13,51000.0
2012-08-29 12:30:00,102.11,102.25,102.01,102.21,81100.0,102.11,102.25,102.01,102.21,81100.0
2012-08-29 13:00:00,102.2,102.45,102.06,102.31,86400.0,102.2,102.45,102.06,102.31,86400.0
2012-08-29 13:30:00,102.36,102.63,102.22,102.46,98100.0,102.36,102.63,102.22,102.46,98100.0
2012-08-29 14:00:00,102.5,102.54,102.25,102.53,91800.0,102.5,102.54,102.25,102.53,91800.0
2012-08-29 14:30:00,102.51,102.59,102.21,102.26,47100.0,102.51,102.59,102.21,102.26,47100.0
2012-08-29 15:00:00,102.25,102.46,102.12,102.31,74000.0,102.25,102.46,102.12,102.31,74000.0
2012-08-29 15:30:00,102.3,102.46,102.04,102.15,152100.0,102.3,102.46,102.04,102.15,152100.0
2012-08-30 09:30:00,101.04,101.08,99.9,100.36,145900.0,101.04,101.08,99.9,100.36,145900.0
2012-08-30 10:00:00,100.36,100.44,99.09,99.18,127700.0,100.36,100.44,99.09,99.18,127700.0
2012-08-30 10:30:00,99.19,99.25,98.5,98.73,102400.0,99.19,99.25,98.5,98.73,102400.0
2012-08-30 11:00:00,98.71,98.88,98.31,98.33,156600.0,98.71,98.88,98.31,98.33,156600.0
2012-08-30 11:30:00,98.31,98.33,97.52,97.57,238000.0,98.31,98.33,97.52,97.57,238000.0
2012-08-30 12:00:00,97.57,98.06,97.56,97.85,102000.0,97.57,98.06,97.56,97.85,102000.0
2012-08-30 12:30:00,97.79,98.32,97.79,97.95,92800.0,97.79,98.32,97.79,97.95,92800.0
2012-08-30 13:00:00,97.95,97.95,97.45,97.57,151300.0,97.95,97.95,97.45,97.57,151300.0
2012-08-30 13:30:00,97.58,97.73,97.4,97.66,88400.0,97.58,97.73,97.4,97.66,88400.0
2012-08-30 14:00:00,97.68,97.9,97.52,97.57,107300.0,97.68,97.9,97.52,97.57,107300.0
2012-08-30 14:30:00,97.58,97.79,97.41,97.73,82300.0,97.58,97.79,97.41,97.73,82300.0
2012-08-30 15:00:00,97.75,97.98,97.67,97.81,121100.0,97.75,97.98,97.67,97.81,121100.0
2012-08-30 15:30:00,97.85,98.01,97.34,97.36,245600.0,97.85,98.01,97.34,97.36,245600.0
2012-08-31 09:30:00,98.8,99.0,95.91,97.12,293100.0,98.8,99.0,95.91,97.12,293100.0
2012-08-31 10:00:00,97.11,98.0,96.15,97.61,154500.0,97.11,98.0,96.15,97.61,154500.0
2012-08-31 10:30:00,97.49,98.55,97.4,98.4,147400.0,97.49,98.55,97.4,98.4,147400.0
2012-08-31 11:00:00,98.46,98.88,98.12,98.14,138100.0,98.46,98.88,98.12,98.14,138100.0
2012-08-31 11:30:00,98.14,98.3,97.71,97.71,96100.0,98.14,98.3,97.71,97.71,96100.0
2012-08-31 12:00:00,97.71,97.8,97.08,97.28,115200.0,97.71,97.8,97.08,97.28,115200.0
2012-08-31 12:30:00,97.3,97.64,97.23,97.49,38800.0,97.3,97.64,97.23,97.49,38800.0
2012-08-31 13:00:00,97.53,97.54,96.7,96.71,64900.0,97.53,97.54,96.7,96.71,64900.0
2012-08-31 13:30:00,96.7,97.27,96.45,97.13,110300.0,96.7,97.27,96.45,97.13,110300.0
2012-08-31 14:00:00,97.07,97.66,97.05,97.66,42900.0,97.07,97.66,97.05,97.66,42900.0
2012-08-31 14:30:00,97.69,97.79,97.5,97.71,39100.0,97.69,97.79,97.5,97.71,39100.0
2012-08-31 15:00:00,97.75,97.75,96.97,97.26,110800.0,97.75,97.75,96.97,97.26,110800.0
2012-08-31 15:30:00,97.24,97.74,97.1,97.46,201700.0,97.24,97.74,97.1,97.46,201700.0
2012-09-04 09:30:00,97.27,97.48,95.32,95.77,246500.0,97.27,97.48,95.32,95.77,246500.0
2012-09-04 10:00:00,95.7,96.0,94.78,95.13,172900.0,95.7,96.0,94.78,95.13,172900.0
2012-09-04 10:30:00,95.09,95.17,94.25,94.42,161600.0,95.09,95.17,94.25,94.42,161600.0
2012-09-04 11:00:00,94.41,94.48,93.84,94.01,153000.0,94.41,94.48,93.84,94.01,153000.0
2012-09-04 11:30:00,94.03,94.34,93.92,94.08,121600.0,94.03,94.34,93.92,94.08,121600.0
2012-09-04 12:00:00,94.09,94.12,93.64,93.64,80000.0,94.09,94.12,93.64,93.64,80000.0
2012-09-04 12:30:00,93.64,94.02,93.62,93.97,119900.0,93.64,94.02,93.62,93.97,119900.0
2012-09-04 13:00:00,93.97,94.43,93.94,94.43,129300.0,93.97,94.43,93.94,94.43,129300.0
2012-09-04 13:30:00,94.47,94.61,94.23,94.5,74500.0,94.47,94.61,94.23,94.5,74500.0
2012-09-04 14:00:00,94.5,95.43,94.45,95.12,145500.0,94.5,95.43,94.45,95.12,145500.0
2012-09-04 14:30:00,95.09,95.58,94.58,94.61,207200.0,95.09,95.58,94.58,94.61,207200.0
2012-09-04 15:00:00,94.64,94.99,94.44,94.81,135600.0,94.64,94.99,94.44,94.81,135600.0
2012-09-04 15:30:00,94.84,94.92,94.46,94.47,287200.0,94.84,94.92,94.46,94.47,287200.0
2012-09-05 09:30:00,94.3,95.2,93.77,94.89,150100.0,94.3,95.2,93.77,94.89,150100.0
2012-09-05 10:00:00,94.89,95.77,94.82,95.32,128800.0,94.89,95.77,94.82,95.32,128800.0
2012-09-05 10:30:00,95.36,95.62,94.55,94.59,117500.0,95.36,95.62,94.55,94.59,117500.0
2012-09-05 11:00:00,94.56,95.11,94.26,94.97,91200.0,94.56,95.11,94.26,94.97,91200.0
2012-09-05 11:30:00,94.96,95.12,94.79,94.9,55900.0,94.96,95.12,94.79,94.9,55900.0
2012-09-05 12:00:00,94.91,95.08,94.8,95.03,151000.0,94.91,95.08,94.8,95.03,151000.0
2012-09-05 12:30:00,95.03,95.1,94.86,94.93,72500.0,95.03,95.1,94.86,94.93,72500.0
2012-09-05 13:00:00,94.94,95.06,94.66,94.67,106200.0,94.94,95.06,94.66,94.67,106200.0
2012-09-05 13:30:00,94.65,94.72,94.04,94.39,68500.0,94.65,94.72,94.04,94.39,68500.0
2012-09-05 14:00:00,94.36,94.56,94.31,94.53,50300.0,94.36,94.56,94.31,94.53,50300.0
2012-09-05 14:30:00,94.51,94.76,94.47,94.57,55200.0,94.51,94.76,94.47,94.57,55200.0
2012-09-05 15:00:00,94.55,94.7,94.37,94.59,107000.0,94.55,94.7,94.37,94.59,107000.0
2012-09-05 15:30:00,94.59,94.7,94.34,94.48,129000.0,94.59,94.7,94.34,94.48,129000.0
2012-09-06 09:30:00,95.21,96.14,95.14,95.68,114900.0,95.21,96.14,95.14,95.68,114900.0
2012-09-06 10:00:00,95.79,96.92,95.79,96.88,168600.0,95.79,96.92,95.79,96.88,168600.0
2012-09-06 10:30:00,96.85,97.34,96.85,97.33,100400.0,96.85,97.34,96.85,97.33,100400.0
2012-09-06 11:00:00,97.35,97.75,97.07,97.75,139500.0,97.35,97.75,97.07,97.75,139500.0
2012-09-06 11:30:00,97.76,98.23,97.75,98.14,74800.0,97.76,98.23,97.75,98.14,74800.0
2012-09-06 12:00:00,98.09,98.42,98.06,98.06,52800.0,98.09,98.42,98.06,98.06,52800.0
2012-09-06 12:30:00,98.11,98.22,97.99,98.02,59000.0,98.11,98.22,97.99,98.02,59000.0
2012-09-06 13:00:00,98.0,98.41,98.0,98.41,73200.0,98.0,98.41,98.0,98.41,73200.0
2012-09-06 13:30:00,98.41,98.56,98.26,98.46,113700.0,98.41,98.56,98.26,98.46,113700.0
2012-09-06 14:00:00,98.42,98.72,98.34,98.72,160800.0,98.42,98.72,98.34,98.72,160800.0
2012-09-06 14:30:00,98.7,99.1,98.62,99.08,185600.0,98.7,99.1,98.62,99.08,185600.0
2012-09-06 15:00:00,99.07,99.36,98.6,98.84,183200.0,99.07,99.36,98.6,98.84,183200.0
2012-09-06 15:30:00,98.84,99.21,98.83,99.1,264400.0,98.84,99.21,98.83,99.1,264400.0
2012-09-07 09:30:00,99.21,102.0,98.7,100.66,333200.0,99.21,102.0,98.7,100.66,333200.0
2012-09-07 10:00:00,100.6,101.59,100.43,100.47,149400.0,100.6,101.59,100.43,100.47,149400.0
2012-09-07 10:30:00,100.52,100.72,100.06,100.09,117700.0,100.52,100.72,100.06,100.09,117700.0
2012-09-07 11:00:00,100.05,100.6,99.8,100.14,139000.0,100.05,100.6,99.8,100.14,139000.0
2012-09-07 11:30:00,100.18,100.26,99.65,99.91,41400.0,100.18,100.26,99.65,99.91,41400.0
2012-09-07 12:00:00,99.89,100.06,99.7,99.82,70800.0,99.89,100.06,99.7,99.82,70800.0
2012-09-07 12:30:00,99.82,100.58,99.79,100.32,78600.0,99.82,100.58,99.79,100.32,78600.0
2012-09-07 13:00:00,100.35,100.4,99.82,99.91,103100.0,100.35,100.4,99.82,99.91,103100.0
2012-09-07 13:30:00,99.88,99.92,99.58,99.79,80600.0,99.88,99.92,99.58,99.79,80600.0
2012-09-07 14:00:00,99.78,100.04,99.78,99.93,56700.0,99.78,100.04,99.78,99.93,56700.0
2012-09-07 14:30:00,99.94,100.13,99.86,100.1,69700.0,99.94,100.13,99.86,100.1,69700.0
2012-09-07 15:00:00,100.03,100.47,100.02,100.29,129500.0,100.03,100.47,100.02,100.29,129500.0
2012-09-07 15:30:00,100.28,100.41,100.17,100.27,188700.0,100.28,100.41,100.17,100.27,188700.0
2012-09-10 09:30:00,99.84,100.44,98.59,98.82,230200.0,99.84,100.44,98.59,98.82,230200.0
2012-09-10 10:00:00,98.81,98.87,97.67,97.86,170200.0,98.81,98.87,97.67,97.86,170200.0
2012-09-10 10:30:00,97.86,97.98,96.84,96.98,167000.0,97.86,97.98,96.84,96.98,167000.0
2012-09-10 11:00:00,96.95,97.95,96.9,97.62,149000.0,96.95,97.95,96.9,97.62,149000.0
2012-09-10 11:30:00,97.59,98.2,97.39,98.06,81300.0,97.59,98.2,97.39,98.06,81300.0
2012-09-10 12:00:00,98.07,98.07,97.78,97.81,65000.0,98.07,98.07,97.78,97.81,65000.0
2012-09-10 12:30:00,97.81,98.18,97.6,98.08,118000.0,97.81,98.18,97.6,98.08,118000.0
2012-09-10 13:00:00,98.05,98.39,98.04,98.21,41100.0,98.05,98.39,98.04,98.21,41100.0
2012-09-10 13:30:00,98.22,98.27,97.57,97.57,103900.0,98.22,98.27,97.57,97.57,103900.0
2012-09-10 14:00:00,97.57,97.78,97.45,97.52,57300.0,97.57,97.78,97.45,97.52,57300.0
2012-09-10 14:30:00,97.49,97.56,96.85,96.98,111700.0,97.49,97.56,96.85,96.98,111700.0
2012-09-10 15:00:00,96.96,97.06,96.63,96.73,150800.0,96.96,97.06,96.63,96.73,150800.0
2012-09-10 15:30:00,96.72,96.74,96.45,96.62,216300.0,96.72,96.74,96.45,96.62,216300.0
2012-09-11 09:30:00,96.53,96.84,95.85,96.0,209200.0,96.53,96.84,95.85,96.0,209200.0
2012-09-11 10:00:00,96.0,96.1,95.07,95.33,145500.0,96.0,96.1,95.07,95.33,145500.0
2012-09-11 10:30:00,95.4,95.6,94.7,94.71,232800.0,95.4,95.6,94.7,94.71,232800.0
2012-09-11 11:00:00,94.71,95.24,94.52,95.18,224100.0,94.71,95.24,94.52,95.18,224100.0
2012-09-11 11:30:00,95.24,95.24,94.68,94.75,107700.0,95.24,95.24,94.68,94.75,107700.0
2012-09-11 12:00:00,94.76,95.13,94.64,95.07,97100.0,94.76,95.13,94.64,95.07,97100.0
2012-09-11 12:30:00,95.07,95.45,95.05,95.45,126400.0,95.07,95.45,95.05,95.45,126400.0
2012-09-11 13:00:00,95.45,95.81,95.33,95.8,230400.0,95.45,95.81,95.33,95.8,230400.0
2012-09-11 13:30:00,95.82,96.23,95.68,95.95,209500.0,95.82,96.23,95.68,95.95,209500.0
2012-09-11 14:00:00,95.9,96.16,95.87,95.98,216400.0,95.9,96.16,95.87,95.98,216400.0
2012-09-11 14:30:00,95.97,96.04,95.57,95.74,117200.0,95.97,96.04,95.57,95.74,117200.0
2012-09-11 15:00:00,95.75,95.95,95.61,95.72,135800.0,95.75,95.95,95.61,95.72,135800.0
2012-09-11 15:30:00,95.71,95.75,95.13,95.29,315600.0,95.71,95.75,95.13,95.29,315600.0
2012-09-12 09:30:00,95.82,97.0,95.78,96.25,246400.0,95.82,97.0,95.78,96.25,246400.0
2012-09-12 10:00:00,96.16,96.9,96.0,96.18,178800.0,96.16,96.9,96.0,96.18,178800.0
2012-09-12 10:30:00,96.17,96.75,95.74,96.57,170300.0,96.17,96.75,95.74,96.57,170300.0
2012-09-12 11:00:00,96.63,97.25,96.57,97.0,112300.0,96.63,97.25,96.57,97.0,112300.0
2012-09-12 11:30:00,97.0,97.75,96.96,97.43,86600.0,97.0,97.75,96.96,97.43,86600.0
2012-09-12 12:00:00,97.43,97.59,96.79,97.11,55300.0,97.43,97.59,96.79,97.11,55300.0
2012-09-12 12:30:00,97.07,97.41,97.07,97.37,35600.0,97.07,97.41,97.07,97.37,35600.0
2012-09-12 13:00:00,97.43,97.8,97.18,97.2,78200.0,97.43,97.8,97.18,97.2,78200.0
2012-09-12 13:30:00,97.18,97.63,97.18,97.4,61800.0,97.18,97.63,97.18,97.4,61800.0
2012-09-12 14:00:00,97.4,97.63,97.11,97.41,85500.0,97.4,97.63,97.11,97.41,85500.0
2012-09-12 14:30:00,97.4,97.44,97.08,97.08,69600.0,97.4,97.44,97.08,97.08,69600.0
2012-09-12 15:00:00,97.06,97.17,96.73,97.11,108600.0,97.06,97.17,96.73,97.11,108600.0
2012-09-12 15:30:00,97.11,97.12,96.66,97.0,209900.0,97.11,97.12,96.66,97.0,209900.0
2012-09-13 09:30:00,97.39,98.85,97.1,98.55,179800.0,97.39,98.85,97.1,98.55,179800.0
2012-09-13 10:00:00,98.59,99.61,98.43,98.43,168800.0,98.59,99.61,98.43,98.43,168800.0
2012-09-13 10:30:00,98.47,98.61,98.14,98.26,65000.0,98.47,98.61,98.14,98.26,65000.0
2012-09-13 11:00:00,98.27,98.75,98.1,98.62,66700.0,98.27,98.75,98.1,98.62,66700.0
2012-09-13 11:30:00,98.66,98.88,98.07,98.1,49800.0,98.66,98.88,98.07,98.1,49800.0
2012-09-13 12:00:00,98.12,98.54,97.95,98.34,55500.0,98.12,98.54,97.95,98.34,55500.0
2012-09-13 12:30:00,98.19,99.5,98.08,99.24,146200.0,98.19,99.5,98.08,99.24,146200.0
2012-09-13 13:00:00,99.24,99.8,99.23,99.73,114200.0,99.24,99.8,99.23,99.73,114200.0
2012-09-13 13:30:00,99.8,100.37,99.73,100.08,179900.0,99.8,100.37,99.73,100.08,179900.0
2012-09-13 14:00:00,100.06,101.19,99.91,101.07,190400.0,100.06,101.19,99.91,101.07,190400.0
2012-09-13 14:30:00,101.07,101.08,100.35,100.51,99200.0,101.07,101.08,100.35,100.51,99200.0
2012-09-13 15:00:00,100.5,100.52,100.06,100.32,138800.0,100.5,100.52,100.06,100.32,138800.0
2012-09-13 15:30:00,100.35,100.82,100.24,100.41,212500.0,100.35,100.82,100.24,100.41,212500.0
2012-09-14 09:30:00,101.05,103.96,101.01,103.14,419500.0,101.05,103.96,101.01,103.14,419500.0
2012-09-14 10:00:00,103.15,103.73,103.03,103.65,170400.0,103.15,103.73,103.03,103.65,170400.0
2012-09-14 10:30:00,103.65,103.73,102.83,102.9,216400.0,103.65,103.73,102.83,102.9,216400.0
2012-09-14 11:00:00,102.9,103.15,102.35,103.02,113300.0,102.9,103.15,102.35,103.02,113300.0
2012-09-14 11:30:00,103.07,103.17,102.46,102.64,114700.0,103.07,103.17,102.46,102.64,114700.0
2012-09-14 12:00:00,102.57,103.19,102.57,103.02,82500.0,102.57,103.19,102.57,103.02,82500.0
2012-09-14 12:30:00,103.03,103.46,102.97,103.17,92100.0,103.03,103.46,102.97,103.17,92100.0
2012-09-14 13:00:00,103.17,103.2,102.56,102.57,55800.0,103.17,103.2,102.56,102.57,55800.0
2012-09-14 13:30:00,102.6,102.87,102.35,102.63,63300.0,102.6,102.87,102.35,102.63,63300.0
2012-09-14 14:00:00,102.67,103.68,102.66,103.61,154000.0,102.67,103.68,102.66,103.61,154000.0
2012-09-14 14:30:00,103.62,103.9,103.44,103.85,182800.0,103.62,103.9,103.44,103.85,182800.0
2012-09-14 15:00:00,103.88,103.88,103.37,103.6,169800.0,103.88,103.88,103.37,103.6,169800.0
2012-09-14 15:30:00,103.61,103.77,103.32,103.7,277500.0,103.61,103.77,103.32,103.7,277500.0
2012-09-17 09:30:00,103.35,104.0,102.41,103.68,263800.0,103.35,104.0,102.41,103.68,263800.0
2012-09-17 10:00:00,103.68,105.75,103.68,105.74,376600.0,103.68,105.75,103.68,105.74,376600.0
2012-09-17 10:30:00,105.74,105.95,104.47,104.87,212500.0,105.74,105.95,104.47,104.87,212500.0
2012-09-17 11:00:00,104.86,105.45,104.35,104.36,137900.0,104.86,105.45,104.35,104.36,137900.0
2012-09-17 11:30:00,104.37,105.1,104.36,105.07,78800.0,104.37,105.1,104.36,105.07,78800.0
2012-09-17 12:00:00,105.02,105.73,104.72,105.6,172000.0,105.02,105.73,104.72,105.6,172000.0
2012-09-17 12:30:00,105.68,105.83,105.33,105.4,76400.0,105.68,105.83,105.33,105.4,76400.0
2012-09-17 13:00:00,105.36,105.48,105.11,105.29,100700.0,105.36,105.48,105.11,105.29,100700.0
2012-09-17 13:30:00,105.3,105.73,105.22,105.34,99100.0,105.3,105.73,105.22,105.34,99100.0
2012-09-17 14:00:00,105.3,105.36,104.47,104.7,182400.0,105.3,105.36,104.47,104.7,182400.0
2012-09-17 14:30:00,104.7,104.78,104.3,104.44,90000.0,104.7,104.78,104.3,104.44,90000.0
2012-09-17 15:00:00,104.42,104.56,103.93,104.09,104400.0,104.42,104.56,103.93,104.09,104400.0
2012-09-17 15:30:00,104.08,104.71,103.98,104.46,186600.0,104.08,104.71,103.98,104.46,186600.0
2012-09-18 09:30:00,106.71,111.51,106.61,111.02,1144600.0,106.71,111.51,106.61,111.02,1144600.0
2012-09-18 10:00:00,111.07,111.26,110.01,110.59,386100.0,111.07,111.26,110.01,110.59,386100.0
2012-09-18 10:30:00,110.61,111.58,109.87,110.31,281800.0,110.61,111.58,109.87,110.31,281800.0
2012-09-18 11:00:00,110.4,111.0,110.14,110.17,179500.0,110.4,111.0,110.14,110.17,179500.0
2012-09-18 11:30:00,110.19,110.57,110.1,110.46,148800.0,110.19,110.57,110.1,110.46,148800.0
2012-09-18 12:00:00,110.53,111.0,110.22,110.82,128000.0,110.53,111.0,110.22,110.82,128000.0
2012-09-18 12:30:00,110.75,110.8,110.34,110.42,93500.0,110.75,110.8,110.34,110.42,93500.0
2012-09-18 13:00:00,110.39,110.44,109.5,109.65,260900.0,110.39,110.44,109.5,109.65,260900.0
2012-09-18 13:30:00,109.65,109.7,108.61,109.06,179300.0,109.65,109.7,108.61,109.06,179300.0
2012-09-18 14:00:00,109.04,109.34,108.29,108.6,189100.0,109.04,109.34,108.29,108.6,189100.0
2012-09-18 14:30:00,108.61,108.62,108.01,108.14,139600.0,108.61,108.62,108.01,108.14,139600.0
2012-09-18 15:00:00,108.09,108.76,107.9,108.45,165300.0,108.09,108.76,107.9,108.45,165300.0
2012-09-18 15:30:00,108.45,108.99,108.42,108.65,312000.0,108.45,108.99,108.42,108.65,312000.0
2012-09-19 09:30:00,109.38,110.34,108.67,109.2,364900.0,109.38,110.34,108.67,109.2,364900.0
2012-09-19 10:00:00,109.25,110.21,109.05,109.11,212400.0,109.25,110.21,109.05,109.11,212400.0
2012-09-19 10:30:00,109.11,109.13,108.11,108.68,123100.0,109.11,109.13,108.11,108.68,123100.0
2012-09-19 11:00:00,108.62,110.04,108.59,109.95,117700.0,108.62,110.04,108.59,109.95,117700.0
2012-09-19 11:30:00,109.93,109.96,109.18,109.22,84100.0,109.93,109.96,109.18,109.22,84100.0
2012-09-19 12:00:00,109.2,109.56,108.82,109.54,91500.0,109.2,109.56,108.82,109.54,91500.0
2012-09-19 12:30:00,109.56,109.7,109.41,109.68,53100.0,109.56,109.7,109.41,109.68,53100.0
2012-09-19 13:00:00,109.68,110.38,109.5,110.31,214200.0,109.68,110.38,109.5,110.31,214200.0
2012-09-19 13:30:00,110.31,110.48,109.91,110.19,91000.0,110.31,110.48,109.91,110.19,91000.0
2012-09-19 14:00:00,110.16,110.4,109.97,110.17,57700.0,110.16,110.4,109.97,110.17,57700.0
2012-09-19 14:30:00,110.2,110.66,110.15,110.66,123300.0,110.2,110.66,110.15,110.66,123300.0
2012-09-19 15:00:00,110.64,110.85,110.58,110.72,162700.0,110.64,110.85,110.58,110.72,162700.0
2012-09-19 15:30:00,110.7,110.93,110.42,110.64,353100.0,110.7,110.93,110.42,110.64,353100.0
2012-09-20 09:30:00,109.89,110.27,108.15,108.31,282500.0,109.89,110.27,108.15,108.31,282500.0
2012-09-20 10:00:00,108.31,109.15,108.3,108.7,177300.0,108.31,109.15,108.3,108.7,177300.0
2012-09-20 10:30:00,108.75,109.18,108.7,108.81,125600.0,108.75,109.18,108.7,108.81,125600.0
2012-09-20 11:00:00,108.82,109.24,108.55,108.61,99900.0,108.82,109.24,108.55,108.61,99900.0
2012-09-20 11:30:00,108.62,108.96,108.31,108.94,110700.0,108.62,108.96,108.31,108.94,110700.0
2012-09-20 12:00:00,108.93,109.35,108.71,108.71,63300.0,108.93,109.35,108.71,108.71,63300.0
2012-09-20 12:30:00,108.71,109.0,108.5,108.86,38100.0,108.71,109.0,108.5,108.86,38100.0
2012-09-20 13:00:00,108.81,109.06,108.68,109.04,49100.0,108.81,109.06,108.68,109.04,49100.0
2012-09-20 13:30:00,109.1,109.56,109.09,109.5,56300.0,109.1,109.56,109.09,109.5,56300.0
2012-09-20 14:00:00,109.48,109.75,109.22,109.7,67600.0,109.48,109.75,109.22,109.7,67600.0
2012-09-20 14:30:00,109.67,109.88,109.54,109.88,72800.0,109.67,109.88,109.54,109.88,72800.0
2012-09-20 15:00:00,109.88,109.9,109.5,109.59,86200.0,109.88,109.9,109.5,109.59,86200.0
2012-09-20 15:30:00,109.6,109.75,109.1,109.36,203300.0,109.6,109.75,109.1,109.36,203300.0
2012-09-21 09:30:00,109.94,110.95,109.46,109.56,331800.0,109.94,110.95,109.46,109.56,331800.0
2012-09-21 10:00:00,109.65,109.67,108.52,109.31,118800.0,109.65,109.67,108.52,109.31,118800.0
2012-09-21 10:30:00,109.32,109.5,108.54,108.54,81000.0,109.32,109.5,108.54,108.54,81000.0
2012-09-21 11:00:00,108.57,108.91,108.54,108.56,52900.0,108.57,108.91,108.54,108.56,52900.0
2012-09-21 11:30:00,108.55,108.62,108.11,108.39,80100.0,108.55,108.62,108.11,108.39,80100.0
2012-09-21 12:00:00,108.4,108.53,108.13,108.24,38200.0,108.4,108.53,108.13,108.24,38200.0
2012-09-21 12:30:00,108.32,108.7,108.25,108.45,57300.0,108.32,108.7,108.25,108.45,57300.0
2012-09-21 13:00:00,108.47,108.54,108.24,108.3,49300.0,108.47,108.54,108.24,108.3,49300.0
2012-09-21 13:30:00,108.28,108.37,108.14,108.28,92200.0,108.28,108.37,108.14,108.28,92200.0
2012-09-21 14:00:00,108.31,108.43,108.03,108.03,105900.0,108.31,108.43,108.03,108.03,105900.0
2012-09-21 14:30:00,108.07,108.23,107.85,107.88,76600.0,108.07,108.23,107.85,107.88,76600.0
2012-09-21 15:00:00,107.85,108.09,107.75,107.83,91700.0,107.85,108.09,107.75,107.83,91700.0
2012-09-21 15:30:00,107.85,108.0,107.46,107.87,286700.0,107.85,108.0,107.46,107.87,286700.0
2012-09-24 09:30:00,106.43,107.1,105.19,106.49,144800.0,106.43,107.1,105.19,106.49,144800.0
2012-09-24 10:00:00,106.52,106.89,105.82,106.03,95700.0,106.52,106.89,105.82,106.03,95700.0
2012-09-24 10:30:00,106.06,107.1,106.06,107.06,67600.0,106.06,107.1,106.06,107.06,67600.0
2012-09-24 11:00:00,107.06,107.88,107.02,107.85,95100.0,107.06,107.88,107.02,107.85,95100.0
2012-09-24 11:30:00,107.86,107.86,107.15,107.63,44600.0,107.86,107.86,107.15,107.63,44600.0
2012-09-24 12:00:00,107.61,107.95,107.24,107.73,53900.0,107.61,107.95,107.24,107.73,53900.0
2012-09-24 12:30:00,107.67,108.26,107.51,108.24,82700.0,107.67,108.26,107.51,108.24,82700.0
2012-09-24 13:00:00,108.17,108.25,107.72,108.0,51200.0,108.17,108.25,107.72,108.0,51200.0
2012-09-24 13:30:00,107.99,108.65,107.91,108.24,157500.0,107.99,108.65,107.91,108.24,157500.0
2012-09-24 14:00:00,108.16,108.88,108.08,108.81,79700.0,108.16,108.88,108.08,108.81,79700.0
2012-09-24 14:30:00,108.84,108.9,108.51,108.7,103300.0,108.84,108.9,108.51,108.7,103300.0
2012-09-24 15:00:00,108.66,108.9,108.5,108.84,151800.0,108.66,108.9,108.5,108.84,151800.0
2012-09-24 15:30:00,108.83,109.21,108.65,109.03,254300.0,108.83,109.21,108.65,109.03,254300.0
2012-09-25 09:30:00,109.78,111.0,109.03,109.51,275100.0,109.78,111.0,109.03,109.51,275100.0
2012-09-25 10:00:00,109.48,110.62,109.47,109.96,193800.0,109.48,110.62,109.47,109.96,193800.0
2012-09-25 10:30:00,109.92,109.96,109.54,109.61,59200.0,109.92,109.96,109.54,109.61,59200.0
2012-09-25 11:00:00,109.62,110.18,109.54,109.66,60800.0,109.62,110.18,109.54,109.66,60800.0
2012-09-25 11:30:00,109.67,109.8,109.27,109.34,51800.0,109.67,109.8,109.27,109.34,51800.0
2012-09-25 12:00:00,109.37,109.51,109.03,109.25,51200.0,109.37,109.51,109.03,109.25,51200.0
2012-09-25 12:30:00,109.2,109.42,108.76,109.07,63900.0,109.2,109.42,108.76,109.07,63900.0
2012-09-25 13:00:00,109.11,109.19,108.87,108.92,55800.0,109.11,109.19,108.87,108.92,55800.0
2012-09-25 13:30:00,108.92,109.15,108.44,108.61,66500.0,108.92,109.15,108.44,108.61,66500.0
2012-09-25 14:00:00,108.57,108.64,108.02,108.07,63900.0,108.57,108.64,108.02,108.07,63900.0
2012-09-25 14:30:00,108.05,108.05,107.17,107.22,119400.0,108.05,108.05,107.17,107.22,119400.0
2012-09-25 15:00:00,107.18,107.5,106.72,107.4,147400.0,107.18,107.5,106.72,107.4,147400.0
2012-09-25 15:30:00,107.38,107.68,106.96,107.06,147200.0,107.38,107.68,106.96,107.06,147200.0
2012-09-26 09:30:00,107.25,107.38,105.28,106.04,168000.0,107.25,107.38,105.28,106.04,168000.0
2012-09-26 10:00:00,106.05,106.06,104.54,104.58,111100.0,106.05,106.06,104.54,104.58,111100.0
2012-09-26 10:30:00,104.59,104.84,103.76,104.09,128500.0,104.59,104.84,103.76,104.09,128500.0
2012-09-26 11:00:00,104.18,105.37,104.16,105.32,86500.0,104.18,105.37,104.16,105.32,86500.0
2012-09-26 11:30:00,105.34,105.66,105.0,105.48,77100.0,105.34,105.66,105.0,105.48,77100.0
2012-09-26 12:00:00,105.59,105.94,105.37,105.38,55300.0,105.59,105.94,105.37,105.38,55300.0
2012-09-26 12:30:00,105.45,105.5,105.14,105.41,38000.0,105.45,105.5,105.14,105.41,38000.0
2012-09-26 13:00:00,105.43,106.1,105.29,106.05,55400.0,105.43,106.1,105.29,106.05,55400.0
2012-09-26 13:30:00,106.1,106.15,104.97,104.99,82000.0,106.1,106.15,104.97,104.99,82000.0
2012-09-26 14:00:00,105.02,105.44,104.88,104.91,85500.0,105.02,105.44,104.88,104.91,85500.0
2012-09-26 14:30:00,104.91,105.22,104.7,105.13,72000.0,104.91,105.22,104.7,105.13,72000.0
2012-09-26 15:00:00,105.2,105.21,104.7,104.71,97400.0,105.2,105.21,104.7,104.71,97400.0
2012-09-26 15:30:00,104.74,105.13,104.7,105.08,141100.0,104.74,105.13,104.7,105.08,141100.0
2012-09-27 09:30:00,106.01,107.18,105.5,106.0,145200.0,106.01,107.18,105.5,106.0,145200.0
2012-09-27 10:00:00,106.0,106.2,105.56,105.91,82000.0,106.0,106.2,105.56,105.91,82000.0
2012-09-27 10:30:00,105.97,106.13,105.79,105.84,43500.0,105.97,106.13,105.79,105.84,43500.0
2012-09-27 11:00:00,105.83,106.01,105.25,105.76,48500.0,105.83,106.01,105.25,105.76,48500.0
2012-09-27 11:30:00,105.73,106.5,105.62,106.5,70800.0,105.73,106.5,105.62,106.5,70800.0
2012-09-27 12:00:00,106.5,106.76,106.24,106.72,191600.0,106.5,106.76,106.24,106.72,191600.0
2012-09-27 12:30:00,106.73,106.91,106.45,106.81,81700.0,106.73,106.91,106.45,106.81,81700.0
2012-09-27 13:00:00,106.87,107.38,106.85,107.22,60800.0,106.87,107.38,106.85,107.22,60800.0
2012-09-27 13:30:00,107.24,107.51,107.04,107.33,149600.0,107.24,107.51,107.04,107.33,149600.0
2012-09-27 14:00:00,107.35,107.61,107.22,107.61,62100.0,107.35,107.61,107.22,107.61,62100.0
2012-09-27 14:30:00,107.61,107.63,106.94,106.96,78600.0,107.61,107.63,106.94,106.96,78600.0
2012-09-27 15:00:00,107.03,107.15,106.79,106.86,105200.0,107.03,107.15,106.79,106.86,105200.0
2012-09-27 15:30:00,106.8,107.07,106.46,106.49,260000.0,106.8,107.07,106.46,106.49,260000.0
2012-09-28 09:30:00,106.41,107.26,104.82,105.53,218300.0,106.41,107.26,104.82,105.53,218300.0
2012-09-28 10:00:00,105.54,106.13,105.11,105.25,94800.0,105.54,106.13,105.11,105.25,94800.0
2012-09-28 10:30:00,105.25,105.59,105.2,105.53,102200.0,105.25,105.59,105.2,105.53,102200.0
2012-09-28 11:00:00,105.55,105.82,105.28,105.29,76700.0,105.55,105.82,105.28,105.29,76700.0
2012-09-28 11:30:00,105.31,105.66,104.53,104.78,151000.0,105.31,105.66,104.53,104.78,151000.0
2012-09-28 12:00:00,104.77,105.07,104.59,104.59,130200.0,104.77,105.07,104.59,104.59,130200.0
2012-09-28 12:30:00,104.6,104.8,104.37,104.76,77600.0,104.6,104.8,104.37,104.76,77600.0
2012-09-28 13:00:00,104.79,105.08,104.65,104.83,60600.0,104.79,105.08,104.65,104.83,60600.0
2012-09-28 13:30:00,104.88,105.3,104.78,104.88,60500.0,104.88,105.3,104.78,104.88,60500.0
2012-09-28 14:00:00,104.92,105.04,104.45,104.49,54700.0,104.92,105.04,104.45,104.49,54700.0
2012-09-28 14:30:00,104.51,104.85,104.4,104.59,98000.0,104.51,104.85,104.4,104.59,98000.0
2012-09-28 15:00:00,104.56,104.93,104.48,104.58,124300.0,104.56,104.93,104.48,104.58,124300.0
2012-09-28 15:30:00,104.58,105.28,104.21,104.62,367200.0,104.58,105.28,104.21,104.62,367200.0
2012-10-01 09:30:00,105.72,106.1,104.36,104.97,128800.0,105.72,106.1,104.36,104.97,128800.0
2012-10-01 10:00:00,104.97,106.6,104.97,105.45,164800.0,104.97,106.6,104.97,105.45,164800.0
2012-10-01 10:30:00,105.37,105.56,104.81,105.11,55100.0,105.37,105.56,104.81,105.11,55100.0
2012-10-01 11:00:00,105.15,106.0,105.15,105.52,50700.0,105.15,106.0,105.15,105.52,50700.0
2012-10-01 11:30:00,105.51,105.7,105.14,105.29,39900.0,105.51,105.7,105.14,105.29,39900.0
2012-10-01 12:00:00,105.3,105.46,105.13,105.37,30400.0,105.3,105.46,105.13,105.37,30400.0
2012-10-01 12:30:00,105.32,105.45,104.75,104.95,51200.0,105.32,105.45,104.75,104.95,51200.0
2012-10-01 13:00:00,104.91,105.11,104.36,104.89,54700.0,104.91,105.11,104.36,104.89,54700.0
2012-10-01 13:30:00,104.87,105.29,104.41,105.25,63100.0,104.87,105.29,104.41,105.25,63100.0
2012-10-01 14:00:00,105.25,105.37,104.83,105.08,42500.0,105.25,105.37,104.83,105.08,42500.0
2012-10-01 14:30:00,105.07,105.32,104.93,105.07,39300.0,105.07,105.32,104.93,105.07,39300.0
2012-10-01 15:00:00,105.11,105.11,104.01,104.42,84500.0,105.11,105.11,104.01,104.42,84500.0
2012-10-01 15:30:00,104.37,104.75,104.23,104.75,113400.0,104.37,104.75,104.23,104.75,113400.0
2012-10-02 09:30:00,105.5,106.0,104.72,105.34,87300.0,105.5,106.0,104.72,105.34,87300.0
2012-10-02 10:00:00,105.39,106.9,104.49,106.74,138500.0,105.39,106.9,104.49,106.74,138500.0
2012-10-02 10:30:00,106.68,106.95,106.19,106.42,82500.0,106.68,106.95,106.19,106.42,82500.0
2012-10-02 11:00:00,106.42,106.42,105.7,105.91,66600.0,106.42,106.42,105.7,105.91,66600.0
2012-10-02 11:30:00,105.94,106.46,105.55,105.79,61200.0,105.94,106.46,105.55,105.79,61200.0
2012-10-02 12:00:00,105.73,106.22,105.69,106.1,38500.0,105.73,106.22,105.69,106.1,38500.0
2012-10-02 12:30:00,106.11,106.37,106.04,106.21,74300.0,106.11,106.37,106.04,106.21,74300.0
2012-10-02 13:00:00,106.26,106.38,106.03,106.11,29000.0,106.26,106.38,106.03,106.11,29000.0
2012-10-02 13:30:00,106.16,106.23,105.68,105.79,52400.0,106.16,106.23,105.68,105.79,52400.0
2012-10-02 14:00:00,105.85,105.97,105.63,105.72,35200.0,105.85,105.97,105.63,105.72,35200.0
2012-10-02 14:30:00,105.71,105.83,105.56,105.68,43000.0,105.71,105.83,105.56,105.68,43000.0
2012-10-02 15:00:00,105.68,106.33,105.62,106.2,131300.0,105.68,106.33,105.62,106.2,131300.0
2012-10-02 15:30:00,106.22,107.02,106.2,106.99,330000.0,106.22,107.02,106.2,106.99,330000.0
2012-10-03 09:30:00,107.22,107.95,106.43,106.72,183100.0,107.22,107.95,106.43,106.72,183100.0
2012-10-03 10:00:00,106.83,107.41,106.58,107.1,143700.0,106.83,107.41,106.58,107.1,143700.0
2012-10-03 10:30:00,107.13,107.13,106.32,106.63,104500.0,107.13,107.13,106.32,106.63,104500.0
2012-10-03 11:00:00,106.57,107.77,106.53,107.69,115500.0,106.57,107.77,106.53,107.69,115500.0
2012-10-03 11:30:00,107.68,108.0,107.14,107.76,92400.0,107.68,108.0,107.14,107.76,92400.0
2012-10-03 12:00:00,107.77,107.81,107.56,107.73,43600.0,107.77,107.81,107.56,107.73,43600.0
2012-10-03 12:30:00,107.73,108.37,107.73,108.17,79500.0,107.73,108.37,107.73,108.17,79500.0
2012-10-03 13:00:00,108.2,108.32,108.07,108.19,57500.0,108.2,108.32,108.07,108.19,57500.0
2012-10-03 13:30:00,108.23,108.23,107.21,107.21,82600.0,108.23,108.23,107.21,107.21,82600.0
2012-10-03 14:00:00,107.19,107.43,106.76,106.86,57900.0,107.19,107.43,106.76,106.86,57900.0
2012-10-03 14:30:00,106.82,107.05,106.44,106.5,57300.0,106.82,107.05,106.44,106.5,57300.0
2012-10-03 15:00:00,106.52,106.93,106.22,106.86,114500.0,106.52,106.93,106.22,106.86,114500.0
2012-10-03 15:30:00,106.84,107.19,106.65,107.04,139500.0,106.84,107.19,106.65,107.04,139500.0
2012-10-04 09:30:00,106.81,107.2,105.15,105.94,342300.0,106.81,107.2,105.15,105.94,342300.0
2012-10-04 10:00:00,105.9,106.86,105.51,106.63,170400.0,105.9,106.86,105.51,106.63,170400.0
2012-10-04 10:30:00,106.61,106.74,106.32,106.52,44900.0,106.61,106.74,106.32,106.52,44900.0
2012-10-04 11:00:00,106.52,106.71,105.95,105.99,66600.0,106.52,106.71,105.95,105.99,66600.0
2012-10-04 11:30:00,106.01,106.11,105.77,105.98,48300.0,106.01,106.11,105.77,105.98,48300.0
2012-10-04 12:00:00,105.96,106.92,105.84,106.76,93300.0,105.96,106.92,105.84,106.76,93300.0
2012-10-04 12:30:00,106.8,106.9,106.75,106.81,46700.0,106.8,106.9,106.75,106.81,46700.0
2012-10-04 13:00:00,106.8,107.55,106.72,107.51,94000.0,106.8,107.55,106.72,107.51,94000.0
2012-10-04 13:30:00,107.51,107.72,107.33,107.72,84400.0,107.51,107.72,107.33,107.72,84400.0
2012-10-04 14:00:00,107.73,107.75,107.15,107.38,86600.0,107.73,107.75,107.15,107.38,86600.0
2012-10-04 14:30:00,107.35,107.46,107.0,107.04,46900.0,107.35,107.46,107.0,107.04,46900.0
2012-10-04 15:00:00,107.04,107.35,106.95,107.28,65200.0,107.04,107.35,106.95,107.28,65200.0
2012-10-04 15:30:00,107.31,107.56,107.25,107.43,142600.0,107.31,107.56,107.25,107.43,142600.0
2012-10-05 09:30:00,105.54,107.08,105.48,106.49,287400.0,105.54,107.08,105.48,106.49,287400.0
2012-10-05 10:00:00,106.45,106.58,105.39,105.75,192800.0,106.45,106.58,105.39,105.75,192800.0
2012-10-05 10:30:00,105.76,106.2,105.6,105.78,131200.0,105.76,106.2,105.6,105.78,131200.0
2012-10-05 11:00:00,105.72,105.72,104.55,104.62,209800.0,105.72,105.72,104.55,104.62,209800.0
2012-10-05 11:30:00,104.62,104.62,104.05,104.12,129500.0,104.62,104.62,104.05,104.12,129500.0
2012-10-05 12:00:00,104.15,104.28,103.23,104.17,192100.0,104.15,104.28,103.23,104.17,192100.0
2012-10-05 12:30:00,104.17,104.92,104.09,104.75,95800.0,104.17,104.92,104.09,104.75,95800.0
2012-10-05 13:00:00,104.8,105.0,104.17,104.25,75900.0,104.8,105.0,104.17,104.25,75900.0
2012-10-05 13:30:00,104.27,104.4,103.68,103.71,78600.0,104.27,104.4,103.68,103.71,78600.0
2012-10-05 14:00:00,103.68,103.93,103.4,103.4,88000.0,103.68,103.93,103.4,103.4,88000.0
2012-10-05 14:30:00,103.4,103.81,103.02,103.08,143200.0,103.4,103.81,103.02,103.08,143200.0
2012-10-05 15:00:00,103.12,103.6,103.03,103.15,163800.0,103.12,103.6,103.03,103.15,163800.0
2012-10-05 15:30:00,103.14,103.43,102.82,103.4,298800.0,103.14,103.43,102.82,103.4,298800.0
2012-10-08 09:30:00,102.78,106.0,102.03,105.83,300500.0,102.78,106.0,102.03,105.83,300500.0
2012-10-08 10:00:00,105.85,106.98,105.26,105.34,222100.0,105.85,106.98,105.26,105.34,222100.0
2012-10-08 10:30:00,105.34,105.94,104.72,104.74,122100.0,105.34,105.94,104.72,104.74,122100.0
2012-10-08 11:00:00,104.7,104.82,103.89,104.42,146800.0,104.7,104.82,103.89,104.42,146800.0
2012-10-08 11:30:00,104.37,104.53,104.01,104.49,49200.0,104.37,104.53,104.01,104.49,49200.0
2012-10-08 12:00:00,104.46,104.72,104.25,104.55,37900.0,104.46,104.72,104.25,104.55,37900.0
2012-10-08 12:30:00,104.56,104.56,104.07,104.09,49800.0,104.56,104.56,104.07,104.09,49800.0
2012-10-08 13:00:00,104.1,104.13,103.37,103.88,64000.0,104.1,104.13,103.37,103.88,64000.0
2012-10-08 13:30:00,103.83,104.09,103.77,103.87,43100.0,103.83,104.09,103.77,103.87,43100.0
2012-10-08 14:00:00,103.84,104.22,103.55,104.17,56600.0,103.84,104.22,103.55,104.17,56600.0
2012-10-08 14:30:00,104.13,104.14,103.76,103.95,35200.0,104.13,104.14,103.76,103.95,35200.0
2012-10-08 15:00:00,103.93,104.55,103.92,104.29,73600.0,103.93,104.55,103.92,104.29,73600.0
2012-10-08 15:30:00,104.32,104.34,103.82,103.93,181800.0,104.32,104.34,103.82,103.93,181800.0
2012-10-09 09:30:00,103.68,103.75,101.91,101.91,183300.0,103.68,103.75,101.91,101.91,183300.0
2012-10-09 10:00:00,101.89,102.5,101.5,101.81,245500.0,101.89,102.5,101.5,101.81,245500.0
2012-10-09 10:30:00,101.81,101.99,100.5,100.98,311200.0,101.81,101.99,100.5,100.98,311200.0
2012-10-09 11:00:00,100.97,101.5,100.76,101.49,140100.0,100.97,101.5,100.76,101.49,140100.0
2012-10-09 11:30:00,101.44,101.63,101.05,101.37,50200.0,101.44,101.63,101.05,101.37,50200.0
2012-10-09 12:00:00,101.39,102.11,101.38,101.94,76900.0,101.39,102.11,101.38,101.94,76900.0
2012-10-09 12:30:00,101.88,102.46,101.79,101.79,62500.0,101.88,102.46,101.79,101.79,62500.0
2012-10-09 13:00:00,101.8,102.15,101.79,102.12,59300.0,101.8,102.15,101.79,102.12,59300.0
2012-10-09 13:30:00,102.06,102.4,101.83,102.2,62800.0,102.06,102.4,101.83,102.2,62800.0
2012-10-09 14:00:00,102.2,102.6,102.17,102.47,77400.0,102.2,102.6,102.17,102.47,77400.0
2012-10-09 14:30:00,102.47,102.47,101.88,102.08,56500.0,102.47,102.47,101.88,102.08,56500.0
2012-10-09 15:00:00,102.09,102.24,101.76,101.85,99600.0,102.09,102.24,101.76,101.85,99600.0
2012-10-09 15:30:00,101.88,102.26,101.82,102.03,151600.0,101.88,102.26,101.82,102.03,151600.0
2012-10-10 09:30:00,101.56,101.59,98.84,99.82,506600.0,101.56,101.59,98.84,99.82,506600.0
2012-10-10 10:00:00,99.84,100.2,99.2,99.23,340900.0,99.84,100.2,99.2,99.23,340900.0
2012-10-10 10:30:00,99.23,99.72,98.9,99.08,165300.0,99.23,99.72,98.9,99.08,165300.0
2012-10-10 11:00:00,99.04,99.54,98.75,99.52,126900.0,99.04,99.54,98.75,99.52,126900.0
2012-10-10 11:30:00,99.47,99.87,99.2,99.44,93400.0,99.47,99.87,99.2,99.44,93400.0
2012-10-10 12:00:00,99.43,99.77,99.33,99.55,52000.0,99.43,99.77,99.33,99.55,52000.0
2012-10-10 12:30:00,99.51,99.55,98.83,98.84,60000.0,99.51,99.55,98.83,98.84,60000.0
2012-10-10 13:00:00,98.83,98.92,98.43,98.58,123600.0,98.83,98.92,98.43,98.58,123600.0
2012-10-10 13:30:00,98.53,98.9,98.37,98.81,106400.0,98.53,98.9,98.37,98.81,106400.0
2012-10-10 14:00:00,98.81,99.32,98.53,98.6,132900.0,98.81,99.32,98.53,98.6,132900.0
2012-10-10 14:30:00,98.58,98.79,98.38,98.42,91200.0,98.58,98.79,98.38,98.42,91200.0
2012-10-10 15:00:00,98.43,98.68,98.25,98.5,134800.0,98.43,98.68,98.25,98.5,134800.0
2012-10-10 15:30:00,98.5,98.92,98.38,98.77,410000.0,98.5,98.92,98.38,98.77,410000.0
2012-10-11 09:30:00,100.29,101.47,100.09,101.15,278400.0,100.29,101.47,100.09,101.15,278400.0
2012-10-11 10:00:00,101.22,101.35,100.8,101.03,154700.0,101.22,101.35,100.8,101.03,154700.0
2012-10-11 10:30:00,101.08,101.42,100.61,100.73,86400.0,101.08,101.42,100.61,100.73,86400.0
2012-10-11 11:00:00,100.68,100.68,99.2,99.81,148600.0,100.68,100.68,99.2,99.81,148600.0
2012-10-11 11:30:00,99.74,99.76,98.64,98.75,110000.0,99.74,99.76,98.64,98.75,110000.0
2012-10-11 12:00:00,98.73,99.09,98.46,98.6,64200.0,98.73,99.09,98.46,98.6,64200.0
2012-10-11 12:30:00,98.6,98.69,97.92,98.48,118000.0,98.6,98.69,97.92,98.48,118000.0
2012-10-11 13:00:00,98.47,98.68,97.9,98.07,76200.0,98.47,98.68,97.9,98.07,76200.0
2012-10-11 13:30:00,98.05,98.32,97.8,98.1,97600.0,98.05,98.32,97.8,98.1,97600.0
2012-10-11 14:00:00,98.09,99.05,98.09,99.02,150000.0,98.09,99.05,98.09,99.02,150000.0
2012-10-11 14:30:00,99.03,99.52,98.85,99.13,126100.0,99.03,99.52,98.85,99.13,126100.0
2012-10-11 15:00:00,99.1,99.5,99.04,99.15,162200.0,99.1,99.5,99.04,99.15,162200.0
2012-10-11 15:30:00,99.15,99.17,98.63,98.76,305100.0,99.15,99.17,98.63,98.76,305100.0
2012-10-12 09:30:00,99.17,99.98,97.86,99.28,154000.0,99.17,99.98,97.86,99.28,154000.0
2012-10-12 10:00:00,99.29,99.37,97.69,97.87,119200.0,99.29,99.37,97.69,97.87,119200.0
2012-10-12 10:30:00,97.93,98.26,97.5,98.14,61800.0,97.93,98.26,97.5,98.14,61800.0
2012-10-12 11:00:00,98.12,98.16,97.53,97.53,45000.0,98.12,98.16,97.53,97.53,45000.0
2012-10-12 11:30:00,97.53,97.53,97.05,97.47,90900.0,97.53,97.53,97.05,97.47,90900.0
2012-10-12 12:00:00,97.48,97.71,97.31,97.56,59400.0,97.48,97.71,97.31,97.56,59400.0
2012-10-12 12:30:00,97.6,98.01,97.46,97.64,67800.0,97.6,98.01,97.46,97.64,67800.0
2012-10-12 13:00:00,97.58,97.6,97.21,97.23,52600.0,97.58,97.6,97.21,97.23,52600.0
2012-10-12 13:30:00,97.22,97.61,97.22,97.59,50200.0,97.22,97.61,97.22,97.59,50200.0
2012-10-12 14:00:00,97.63,97.85,97.47,97.58,47500.0,97.63,97.85,97.47,97.58,47500.0
2012-10-12 14:30:00,97.58,97.77,97.41,97.51,105700.0,97.58,97.77,97.41,97.51,105700.0
2012-10-12 15:00:00,97.47,97.57,97.31,97.31,88900.0,97.47,97.57,97.31,97.31,88900.0
2012-10-12 15:30:00,97.31,97.45,97.13,97.26,241900.0,97.31,97.45,97.13,97.26,241900.0
2012-10-15 09:30:00,97.71,98.19,96.8,97.01,228800.0,97.71,98.19,96.8,97.01,228800.0
2012-10-15 10:00:00,97.02,97.18,96.4,96.59,120800.0,97.02,97.18,96.4,96.59,120800.0
2012-10-15 10:30:00,96.54,96.79,96.44,96.68,66100.0,96.54,96.79,96.44,96.68,66100.0
2012-10-15 11:00:00,96.68,97.34,96.68,97.15,104800.0,96.68,97.34,96.68,97.15,104800.0
2012-10-15 11:30:00,97.08,97.32,96.83,96.93,96100.0,97.08,97.32,96.83,96.93,96100.0
2012-10-15 12:00:00,96.92,97.02,96.65,97.01,75300.0,96.92,97.02,96.65,97.01,75300.0
2012-10-15 12:30:00,97.02,97.07,96.9,96.95,62200.0,97.02,97.07,96.9,96.95,62200.0
2012-10-15 13:00:00,96.94,97.25,96.94,97.16,40400.0,96.94,97.25,96.94,97.16,40400.0
2012-10-15 13:30:00,97.16,97.26,97.09,97.19,43900.0,97.16,97.26,97.09,97.19,43900.0
2012-10-15 14:00:00,97.21,97.6,97.17,97.53,44400.0,97.21,97.6,97.17,97.53,44400.0
2012-10-15 14:30:00,97.53,97.7,97.22,97.38,83100.0,97.53,97.7,97.22,97.38,83100.0
2012-10-15 15:00:00,97.32,97.89,97.31,97.88,53100.0,97.32,97.89,97.31,97.88,53100.0
2012-10-15 15:30:00,97.89,98.39,97.77,98.29,145400.0,97.89,98.39,97.77,98.29,145400.0
2012-10-16 09:30:00,99.0,100.25,98.6,99.87,201100.0,99.0,100.25,98.6,99.87,201100.0
2012-10-16 10:00:00,99.89,100.7,99.64,99.93,153000.0,99.89,100.7,99.64,99.93,153000.0
2012-10-16 10:30:00,99.93,99.94,99.21,99.85,101300.0,99.93,99.94,99.21,99.85,101300.0
2012-10-16 11:00:00,99.88,100.6,99.38,100.54,91600.0,99.88,100.6,99.38,100.54,91600.0
2012-10-16 11:30:00,100.59,100.7,100.16,100.4,113400.0,100.59,100.7,100.16,100.4,113400.0
2012-10-16 12:00:00,100.42,101.0,100.33,100.46,125100.0,100.42,101.0,100.33,100.46,125100.0
2012-10-16 12:30:00,100.47,100.68,100.47,100.6,52300.0,100.47,100.68,100.47,100.6,52300.0
2012-10-16 13:00:00,100.58,100.72,100.3,100.31,79000.0,100.58,100.72,100.3,100.31,79000.0
2012-10-16 13:30:00,100.31,100.54,100.17,100.47,95400.0,100.31,100.54,100.17,100.47,95400.0
2012-10-16 14:00:00,100.46,100.57,100.39,100.53,84900.0,100.46,100.57,100.39,100.53,84900.0
2012-10-16 14:30:00,100.53,100.65,100.22,100.58,97400.0,100.53,100.65,100.22,100.58,97400.0
2012-10-16 15:00:00,100.58,100.58,100.0,100.18,92300.0,100.58,100.58,100.0,100.18,92300.0
2012-10-16 15:30:00,100.2,101.27,100.15,101.18,417900.0,100.2,101.27,100.15,101.18,417900.0
2012-10-17 09:30:00,98.75,98.98,97.07,98.53,483300.0,98.75,98.98,97.07,98.53,483300.0
2012-10-17 10:00:00,98.5,99.58,98.34,99.1,145900.0,98.5,99.58,98.34,99.1,145900.0
2012-10-17 10:30:00,99.15,99.69,99.02,99.42,67100.0,99.15,99.69,99.02,99.42,67100.0
2012-10-17 11:00:00,99.39,99.69,99.31,99.48,71300.0,99.39,99.69,99.31,99.48,71300.0
2012-10-17 11:30:00,99.47,99.62,99.31,99.43,49200.0,99.47,99.62,99.31,99.43,49200.0
2012-10-17 12:00:00,99.4,99.57,99.05,99.23,97700.0,99.4,99.57,99.05,99.23,97700.0
2012-10-17 12:30:00,99.26,99.43,98.95,98.95,58300.0,99.26,99.43,98.95,98.95,58300.0
2012-10-17 13:00:00,98.92,98.95,98.25,98.25,73100.0,98.92,98.95,98.25,98.25,73100.0
2012-10-17 13:30:00,98.27,98.3,97.99,98.1,65400.0,98.27,98.3,97.99,98.1,65400.0
2012-10-17 14:00:00,98.08,98.41,97.85,97.9,107100.0,98.08,98.41,97.85,97.9,107100.0
2012-10-17 14:30:00,97.91,97.91,97.64,97.74,103800.0,97.91,97.91,97.64,97.74,103800.0
2012-10-17 15:00:00,97.74,97.89,97.65,97.74,178500.0,97.74,97.89,97.65,97.74,178500.0
2012-10-17 15:30:00,97.74,97.8,97.27,97.4,530500.0,97.74,97.8,97.27,97.4,530500.0
2012-10-18 09:30:00,97.71,97.78,96.13,96.88,238400.0,97.71,97.78,96.13,96.88,238400.0
2012-10-18 10:00:00,96.84,97.43,96.22,96.96,182400.0,96.84,97.43,96.22,96.96,182400.0
2012-10-18 10:30:00,96.94,97.27,96.73,97.16,76500.0,96.94,97.27,96.73,97.16,76500.0
2012-10-18 11:00:00,97.16,97.38,97.08,97.38,41300.0,97.16,97.38,97.08,97.38,41300.0
2012-10-18 11:30:00,97.38,98.23,97.34,98.14,102700.0,97.38,98.23,97.34,98.14,102700.0
2012-10-18 12:00:00,98.13,98.25,97.77,97.86,49100.0,98.13,98.25,97.77,97.86,49100.0
2012-10-18 12:30:00,97.89,97.94,96.87,97.06,122400.0,97.89,97.94,96.87,97.06,122400.0
2012-10-18 13:00:00,97.03,97.52,96.9,97.4,74000.0,97.03,97.52,96.9,97.4,74000.0
2012-10-18 13:30:00,97.36,97.36,96.62,96.63,60200.0,97.36,97.36,96.62,96.63,60200.0
2012-10-18 14:00:00,96.66,96.97,96.54,96.58,60000.0,96.66,96.97,96.54,96.58,60000.0
2012-10-18 14:30:00,96.56,96.88,96.41,96.76,46400.0,96.56,96.88,96.41,96.76,46400.0
2012-10-18 15:00:00,96.78,96.95,96.62,96.7,131200.0,96.78,96.95,96.62,96.7,131200.0
2012-10-18 15:30:00,96.71,97.09,96.66,97.05,349300.0,96.71,97.09,96.66,97.05,349300.0
2012-10-19 09:30:00,98.7,99.42,97.61,98.95,415900.0,98.7,99.42,97.61,98.95,415900.0
2012-10-19 10:00:00,98.88,99.03,98.34,98.61,80300.0,98.88,99.03,98.34,98.61,80300.0
2012-10-19 10:30:00,98.59,98.59,98.12,98.15,74400.0,98.59,98.59,98.12,98.15,74400.0
2012-10-19 11:00:00,98.16,98.22,97.0,97.57,97600.0,98.16,98.22,97.0,97.57,97600.0
2012-10-19 11:30:00,97.59,97.59,97.09,97.33,73500.0,97.59,97.59,97.09,97.33,73500.0
2012-10-19 12:00:00,97.33,97.41,96.72,96.75,46000.0,97.33,97.41,96.72,96.75,46000.0
2012-10-19 12:30:00,96.76,97.32,96.7,97.01,47700.0,96.76,97.32,96.7,97.01,47700.0
2012-10-19 13:00:00,97.0,97.27,96.87,97.0,46800.0,97.0,97.27,96.87,97.0,46800.0
2012-10-19 13:30:00,96.99,97.03,96.37,96.54,76500.0,96.99,97.03,96.37,96.54,76500.0
2012-10-19 14:00:00,96.56,96.56,96.23,96.31,73400.0,96.56,96.56,96.23,96.31,73400.0
2012-10-19 14:30:00,96.31,96.43,95.91,96.19,98700.0,96.31,96.43,95.91,96.19,98700.0
2012-10-19 15:00:00,96.16,96.33,95.95,96.1,125400.0,96.16,96.33,95.95,96.1,125400.0
2012-10-19 15:30:00,96.03,96.18,95.78,95.84,238700.0,96.03,96.18,95.78,95.84,238700.0
2012-10-22 09:30:00,96.24,97.17,96.0,97.12,127400.0,96.24,97.17,96.0,97.12,127400.0
2012-10-22 10:00:00,97.06,97.58,97.0,97.55,96200.0,97.06,97.58,97.0,97.55,96200.0
2012-10-22 10:30:00,97.56,97.71,96.77,96.84,65900.0,97.56,97.71,96.77,96.84,65900.0
2012-10-22 11:00:00,96.83,97.17,96.72,96.8,62600.0,96.83,97.17,96.72,96.8,62600.0
2012-10-22 11:30:00,96.81,96.89,96.49,96.72,84100.0,96.81,96.89,96.49,96.72,84100.0
2012-10-22 12:00:00,96.68,96.84,96.4,96.54,36000.0,96.68,96.84,96.4,96.54,36000.0
2012-10-22 12:30:00,96.61,96.68,96.05,96.05,39000.0,96.61,96.68,96.05,96.05,39000.0
2012-10-22 13:00:00,96.02,96.14,95.4,95.54,65700.0,96.02,96.14,95.4,95.54,65700.0
2012-10-22 13:30:00,95.48,95.66,95.26,95.44,53600.0,95.48,95.66,95.26,95.44,53600.0
2012-10-22 14:00:00,95.44,95.92,95.4,95.49,62200.0,95.44,95.92,95.4,95.49,62200.0
2012-10-22 14:30:00,95.49,95.62,95.09,95.31,85700.0,95.49,95.62,95.09,95.31,85700.0
2012-10-22 15:00:00,95.32,95.76,95.08,95.69,88800.0,95.32,95.76,95.08,95.69,88800.0
2012-10-22 15:30:00,95.71,96.22,95.58,95.99,159700.0,95.71,96.22,95.58,95.99,159700.0
2012-10-23 09:30:00,94.77,95.18,94.25,94.71,188000.0,94.77,95.18,94.25,94.71,188000.0
2012-10-23 10:00:00,94.6,94.86,93.95,93.95,106300.0,94.6,94.86,93.95,93.95,106300.0
2012-10-23 10:30:00,93.96,94.56,93.65,94.56,93000.0,93.96,94.56,93.65,94.56,93000.0
2012-10-23 11:00:00,94.56,95.03,94.52,95.03,59200.0,94.56,95.03,94.52,95.03,59200.0
2012-10-23 11:30:00,94.95,95.15,94.63,94.83,57100.0,94.95,95.15,94.63,94.83,57100.0
2012-10-23 12:00:00,94.85,95.67,94.85,95.4,71000.0,94.85,95.67,94.85,95.4,71000.0
2012-10-23 12:30:00,95.44,96.72,95.4,96.35,103400.0,95.44,96.72,95.4,96.35,103400.0
2012-10-23 13:00:00,96.34,96.34,95.64,95.87,84400.0,96.34,96.34,95.64,95.87,84400.0
2012-10-23 13:30:00,95.87,96.0,95.36,95.59,64400.0,95.87,96.0,95.36,95.59,64400.0
2012-10-23 14:00:00,95.6,95.78,95.14,95.59,67600.0,95.6,95.78,95.14,95.59,67600.0
2012-10-23 14:30:00,95.55,96.15,95.46,96.09,52000.0,95.55,96.15,95.46,96.09,52000.0
2012-10-23 15:00:00,96.07,96.38,95.68,95.68,75100.0,96.07,96.38,95.68,95.68,75100.0
2012-10-23 15:30:00,95.68,95.8,95.32,95.54,112900.0,95.68,95.8,95.32,95.54,112900.0
2012-10-24 09:30:00,97.94,97.94,94.5,94.81,197400.0,97.94,97.94,94.5,94.81,197400.0
2012-10-24 10:00:00,94.84,95.08,93.92,94.33,260100.0,94.84,95.08,93.92,94.33,260100.0
2012-10-24 10:30:00,94.34,94.75,93.75,93.8,174200.0,94.34,94.75,93.75,93.8,174200.0
2012-10-24 11:00:00,93.86,94.33,93.8,94.09,123200.0,93.86,94.33,93.8,94.09,123200.0
2012-10-24 11:30:00,94.1,94.25,93.8,93.88,88300.0,94.1,94.25,93.8,93.88,88300.0
2012-10-24 12:00:00,93.87,94.14,93.57,93.68,168600.0,93.87,94.14,93.57,93.68,168600.0
2012-10-24 12:30:00,93.68,94.53,93.66,94.42,154000.0,93.68,94.53,93.66,94.42,154000.0
2012-10-24 13:00:00,94.39,94.79,94.37,94.49,140200.0,94.39,94.79,94.37,94.49,140200.0
2012-10-24 13:30:00,94.45,94.55,94.17,94.25,112100.0,94.45,94.55,94.17,94.25,112100.0
2012-10-24 14:00:00,94.23,94.5,93.86,94.03,232100.0,94.23,94.5,93.86,94.03,232100.0
2012-10-24 14:30:00,94.05,94.55,93.88,94.47,206500.0,94.05,94.55,93.88,94.47,206500.0
2012-10-24 15:00:00,94.39,94.54,93.49,93.74,451300.0,94.39,94.54,93.49,93.74,451300.0
2012-10-24 15:30:00,93.74,93.74,93.02,93.35,549400.0,93.74,93.74,93.02,93.35,549400.0
2012-10-25 09:30:00,82.8,83.94,81.07,82.15,2187900.0,82.8,83.94,81.07,82.15,2187900.0
2012-10-25 10:00:00,82.15,83.24,81.54,82.82,952900.0,82.15,83.24,81.54,82.82,952900.0
2012-10-25 10:30:00,82.82,83.0,81.98,82.69,460200.0,82.82,83.0,81.98,82.69,460200.0
2012-10-25 11:00:00,82.69,83.16,82.37,82.4,387900.0,82.69,83.16,82.37,82.4,387900.0
2012-10-25 11:30:00,82.4,83.38,82.4,83.08,467300.0,82.4,83.38,82.4,83.08,467300.0
2012-10-25 12:00:00,83.08,83.46,82.8,82.93,367100.0,83.08,83.46,82.8,82.93,367100.0
2012-10-25 12:30:00,82.94,83.23,82.54,83.22,299600.0,82.94,83.23,82.54,83.22,299600.0
2012-10-25 13:00:00,83.22,83.95,82.9,83.64,392900.0,83.22,83.95,82.9,83.64,392900.0
2012-10-25 13:30:00,83.67,83.7,83.18,83.32,319400.0,83.67,83.7,83.18,83.32,319400.0
2012-10-25 14:00:00,83.32,83.34,82.9,83.0,307300.0,83.32,83.34,82.9,83.0,307300.0
2012-10-25 14:30:00,83.0,83.74,83.0,83.61,354000.0,83.0,83.74,83.0,83.61,354000.0
2012-10-25 15:00:00,83.61,83.82,83.07,83.2,557400.0,83.61,83.82,83.07,83.2,557400.0
2012-10-25 15:30:00,83.19,83.21,82.8,82.96,716600.0,83.19,83.21,82.8,82.96,716600.0
2012-10-26 09:30:00,83.55,84.44,82.62,82.62,491400.0,83.55,84.44,82.62,82.62,491400.0
2012-10-26 10:00:00,82.64,83.2,82.5,82.56,210100.0,82.64,83.2,82.5,82.56,210100.0
2012-10-26 10:30:00,82.55,82.78,82.5,82.56,145500.0,82.55,82.78,82.5,82.56,145500.0
2012-10-26 11:00:00,82.57,82.57,82.15,82.48,134000.0,82.57,82.57,82.15,82.48,134000.0
2012-10-26 11:30:00,82.47,82.69,82.3,82.3,83400.0,82.47,82.69,82.3,82.3,83400.0
2012-10-26 12:00:00,82.3,82.33,82.0,82.23,152400.0,82.3,82.33,82.0,82.23,152400.0
2012-10-26 12:30:00,82.19,82.24,81.61,82.03,133500.0,82.19,82.24,81.61,82.03,133500.0
2012-10-26 13:00:00,82.0,82.19,81.89,82.09,101100.0,82.0,82.19,81.89,82.09,101100.0
2012-10-26 13:30:00,82.09,82.4,82.04,82.1,135200.0,82.09,82.4,82.04,82.1,135200.0
2012-10-26 14:00:00,82.14,82.23,81.94,82.04,127200.0,82.14,82.23,81.94,82.04,127200.0
2012-10-26 14:30:00,82.05,82.31,81.9,82.02,194200.0,82.05,82.31,81.9,82.02,194200.0
2012-10-26 15:00:00,82.0,82.3,81.89,81.9,181200.0,82.0,82.3,81.89,81.9,181200.0
2012-10-26 15:30:00,81.9,82.01,81.52,81.74,480300.0,81.9,82.01,81.52,81.74,480300.0
2012-10-31 09:30:00,82.27,82.84,82.0,82.55,255900.0,82.27,82.84,82.0,82.55,255900.0
2012-10-31 10:00:00,82.53,83.13,82.13,82.5,327200.0,82.53,83.13,82.13,82.5,327200.0
2012-10-31 10:30:00,82.5,82.55,82.17,82.31,199400.0,82.5,82.55,82.17,82.31,199400.0
2012-10-31 11:00:00,82.3,82.3,81.74,82.12,123200.0,82.3,82.3,81.74,82.12,123200.0
2012-10-31 11:30:00,82.14,82.55,82.14,82.52,82800.0,82.14,82.55,82.14,82.52,82800.0
2012-10-31 12:00:00,82.5,82.6,82.34,82.44,78700.0,82.5,82.6,82.34,82.44,78700.0
2012-10-31 12:30:00,82.44,82.54,82.2,82.54,57400.0,82.44,82.54,82.2,82.54,57400.0
2012-10-31 13:00:00,82.55,82.65,81.94,82.06,102800.0,82.55,82.65,81.94,82.06,102800.0
2012-10-31 13:30:00,82.08,82.19,81.61,81.87,100300.0,82.08,82.19,81.61,81.87,100300.0
2012-10-31 14:00:00,81.82,82.0,81.76,81.9,74600.0,81.82,82.0,81.76,81.9,74600.0
2012-10-31 14:30:00,81.92,82.05,81.78,81.89,90000.0,81.92,82.05,81.78,81.89,90000.0
2012-10-31 15:00:00,81.86,82.49,81.75,82.41,118200.0,81.86,82.49,81.75,82.41,118200.0
2012-10-31 15:30:00,82.4,82.67,82.1,82.47,266100.0,82.4,82.67,82.1,82.47,266100.0
2012-11-01 09:30:00,82.32,83.18,82.03,83.11,264600.0,82.32,83.18,82.03,83.11,264600.0
2012-11-01 10:00:00,83.16,83.9,82.98,83.82,276800.0,83.16,83.9,82.98,83.82,276800.0
2012-11-01 10:30:00,83.81,84.18,83.51,84.09,417600.0,83.81,84.18,83.51,84.09,417600.0
2012-11-01 11:00:00,84.07,84.55,83.83,83.98,210500.0,84.07,84.55,83.83,83.98,210500.0
2012-11-01 11:30:00,84.02,84.27,83.92,84.25,85400.0,84.02,84.27,83.92,84.25,85400.0
2012-11-01 12:00:00,84.22,84.64,84.21,84.52,86800.0,84.22,84.64,84.21,84.52,86800.0
2012-11-01 12:30:00,84.52,84.92,84.42,84.76,136400.0,84.52,84.92,84.42,84.76,136400.0
2012-11-01 13:00:00,84.74,84.87,84.54,84.85,79400.0,84.74,84.87,84.54,84.85,79400.0
2012-11-01 13:30:00,84.83,85.5,84.8,85.47,203200.0,84.83,85.5,84.8,85.47,203200.0
2012-11-01 14:00:00,85.47,86.37,85.47,86.13,270700.0,85.47,86.37,85.47,86.13,270700.0
2012-11-01 14:30:00,86.12,86.86,86.09,86.42,353900.0,86.12,86.86,86.09,86.42,353900.0
2012-11-01 15:00:00,86.42,86.61,86.07,86.15,237100.0,86.42,86.61,86.07,86.15,237100.0
2012-11-01 15:30:00,86.12,86.32,86.0,86.11,442100.0,86.12,86.32,86.0,86.11,442100.0
2012-11-02 09:30:00,85.28,86.18,84.78,85.94,330500.0,85.28,86.18,84.78,85.94,330500.0
2012-11-02 10:00:00,85.95,85.95,84.33,84.47,240000.0,85.95,85.95,84.33,84.47,240000.0
2012-11-02 10:30:00,84.46,84.52,84.17,84.31,204800.0,84.46,84.52,84.17,84.31,204800.0
2012-11-02 11:00:00,84.31,84.44,84.14,84.36,110500.0,84.31,84.44,84.14,84.36,110500.0
2012-11-02 11:30:00,84.36,84.39,83.52,83.56,144900.0,84.36,84.39,83.52,83.56,144900.0
2012-11-02 12:00:00,83.6,83.75,83.34,83.45,146700.0,83.6,83.75,83.34,83.45,146700.0
2012-11-02 12:30:00,83.48,83.98,83.45,83.89,104200.0,83.48,83.98,83.45,83.89,104200.0
2012-11-02 13:00:00,83.89,83.93,83.36,83.47,176700.0,83.89,83.93,83.36,83.47,176700.0
2012-11-02 13:30:00,83.46,83.7,82.95,82.95,134500.0,83.46,83.7,82.95,82.95,134500.0
2012-11-02 14:00:00,82.95,83.14,82.77,82.99,142400.0,82.95,83.14,82.77,82.99,142400.0
2012-11-02 14:30:00,83.01,83.05,82.62,82.95,86100.0,83.01,83.05,82.62,82.95,86100.0
2012-11-02 15:00:00,82.97,83.0,82.36,82.4,250100.0,82.97,83.0,82.36,82.4,250100.0
2012-11-02 15:30:00,82.36,82.84,82.16,82.56,431700.0,82.36,82.84,82.16,82.56,431700.0
2012-11-05 09:30:00,82.09,83.54,81.57,83.44,238900.0,82.09,83.54,81.57,83.44,238900.0
2012-11-05 10:00:00,83.44,84.42,83.3,83.75,254400.0,83.44,84.42,83.3,83.75,254400.0
2012-11-05 10:30:00,83.69,85.13,83.62,84.92,244100.0,83.69,85.13,83.62,84.92,244100.0
2012-11-05 11:00:00,84.92,84.99,84.35,84.62,121700.0,84.92,84.99,84.35,84.62,121700.0
2012-11-05 11:30:00,84.6,84.63,84.0,84.11,98200.0,84.6,84.63,84.0,84.11,98200.0
2012-11-05 12:00:00,84.12,84.19,83.9,84.06,62600.0,84.12,84.19,83.9,84.06,62600.0
2012-11-05 12:30:00,84.08,84.16,83.9,83.98,61600.0,84.08,84.16,83.9,83.98,61600.0
2012-11-05 13:00:00,84.01,84.34,83.9,84.27,54200.0,84.01,84.34,83.9,84.27,54200.0
2012-11-05 13:30:00,84.26,84.44,84.11,84.22,43400.0,84.26,84.44,84.11,84.22,43400.0
2012-11-05 14:00:00,84.24,84.87,84.16,84.79,76500.0,84.24,84.87,84.16,84.79,76500.0
2012-11-05 14:30:00,84.81,84.94,84.65,84.72,65800.0,84.81,84.94,84.65,84.72,65800.0
2012-11-05 15:00:00,84.71,84.86,84.51,84.85,94800.0,84.71,84.86,84.51,84.85,94800.0
2012-11-05 15:30:00,84.83,85.38,84.63,85.08,261800.0,84.83,85.38,84.63,85.08,261800.0
2012-11-06 09:30:00,85.56,87.25,85.28,87.25,329300.0,85.56,87.25,85.28,87.25,329300.0
2012-11-06 10:00:00,87.28,87.79,87.07,87.63,291100.0,87.28,87.79,87.07,87.63,291100.0
2012-11-06 10:30:00,87.64,88.0,87.39,87.79,204700.0,87.64,88.0,87.39,87.79,204700.0
2012-11-06 11:00:00,87.74,88.0,87.18,87.18,147800.0,87.74,88.0,87.18,87.18,147800.0
2012-11-06 11:30:00,87.21,87.97,87.15,87.69,121600.0,87.21,87.97,87.15,87.69,121600.0
2012-11-06 12:00:00,87.69,88.15,87.69,87.94,142900.0,87.69,88.15,87.69,87.94,142900.0
2012-11-06 12:30:00,87.94,88.0,87.44,87.65,101900.0,87.94,88.0,87.44,87.65,101900.0
2012-11-06 13:00:00,87.59,87.9,87.53,87.72,103000.0,87.59,87.9,87.53,87.72,103000.0
2012-11-06 13:30:00,87.72,88.0,87.68,87.8,88300.0,87.72,88.0,87.68,87.8,88300.0
2012-11-06 14:00:00,87.8,87.99,87.68,87.9,92200.0,87.8,87.99,87.68,87.9,92200.0
2012-11-06 14:30:00,87.89,88.07,87.73,87.91,129300.0,87.89,88.07,87.73,87.91,129300.0
2012-11-06 15:00:00,87.94,87.95,87.62,87.7,177200.0,87.94,87.95,87.62,87.7,177200.0
2012-11-06 15:30:00,87.69,87.99,87.57,87.67,396800.0,87.69,87.99,87.57,87.67,396800.0
2012-11-07 09:30:00,87.2,90.0,86.9,90.0,516700.0,87.2,90.0,86.9,90.0,516700.0
2012-11-07 10:00:00,89.95,90.41,87.92,88.74,497100.0,89.95,90.41,87.92,88.74,497100.0
2012-11-07 10:30:00,88.73,88.86,87.75,87.84,241700.0,88.73,88.86,87.75,87.84,241700.0
2012-11-07 11:00:00,87.87,88.38,87.87,88.14,223600.0,87.87,88.38,87.87,88.14,223600.0
2012-11-07 11:30:00,88.12,88.35,87.63,88.33,236800.0,88.12,88.35,87.63,88.33,236800.0
2012-11-07 12:00:00,88.33,89.2,88.22,88.83,197200.0,88.33,89.2,88.22,88.83,197200.0
2012-11-07 12:30:00,88.83,89.12,88.13,88.19,127300.0,88.83,89.12,88.13,88.19,127300.0
2012-11-07 13:00:00,88.16,88.9,88.03,88.53,94300.0,88.16,88.9,88.03,88.53,94300.0
2012-11-07 13:30:00,88.53,89.0,88.51,88.81,118200.0,88.53,89.0,88.51,88.81,118200.0
2012-11-07 14:00:00,88.79,89.28,88.77,89.01,140200.0,88.79,89.28,88.77,89.01,140200.0
2012-11-07 14:30:00,89.0,89.23,88.56,89.09,168900.0,89.0,89.23,88.56,89.09,168900.0
2012-11-07 15:00:00,89.1,89.17,88.57,89.06,214200.0,89.1,89.17,88.57,89.06,214200.0
2012-11-07 15:30:00,89.02,89.13,88.31,88.35,382800.0,89.02,89.13,88.31,88.35,382800.0
2012-11-08 09:30:00,88.73,89.78,87.91,87.93,245900.0,88.73,89.78,87.91,87.93,245900.0
2012-11-08 10:00:00,87.92,88.57,87.9,88.44,148200.0,87.92,88.57,87.9,88.44,148200.0
2012-11-08 10:30:00,88.39,88.65,87.83,88.32,150500.0,88.39,88.65,87.83,88.32,150500.0
2012-11-08 11:00:00,88.32,88.57,87.67,87.77,115400.0,88.32,88.57,87.67,87.77,115400.0
2012-11-08 11:30:00,87.76,88.06,87.29,87.46,124900.0,87.76,88.06,87.29,87.46,124900.0
2012-11-08 12:00:00,87.42,87.55,87.08,87.23,90800.0,87.42,87.55,87.08,87.23,90800.0
2012-11-08 12:30:00,87.3,87.3,86.8,87.24,171400.0,87.3,87.3,86.8,87.24,171400.0
2012-11-08 13:00:00,87.16,87.25,86.75,86.92,140600.0,87.16,87.25,86.75,86.92,140600.0
2012-11-08 13:30:00,86.92,87.25,86.82,87.06,88700.0,86.92,87.25,86.82,87.06,88700.0
2012-11-08 14:00:00,87.07,87.3,86.86,87.1,117700.0,87.07,87.3,86.86,87.1,117700.0
2012-11-08 14:30:00,87.03,87.12,86.84,86.94,60300.0,87.03,87.12,86.84,86.94,60300.0
2012-11-08 15:00:00,86.86,87.11,86.77,86.99,107200.0,86.86,87.11,86.77,86.99,107200.0
2012-11-08 15:30:00,86.99,87.13,86.5,86.81,252800.0,86.99,87.13,86.5,86.81,252800.0
2012-11-09 09:30:00,86.89,88.1,86.42,87.98,203300.0,86.89,88.1,86.42,87.98,203300.0
2012-11-09 10:00:00,87.87,88.74,87.71,88.38,159800.0,87.87,88.74,87.71,88.38,159800.0
2012-11-09 10:30:00,88.34,88.82,88.12,88.76,118100.0,88.34,88.82,88.12,88.76,118100.0
2012-11-09 11:00:00,88.77,89.14,88.48,88.69,109500.0,88.77,89.14,88.48,88.69,109500.0
2012-11-09 11:30:00,88.67,88.74,88.34,88.55,99300.0,88.67,88.74,88.34,88.55,99300.0
2012-11-09 12:00:00,88.59,88.95,88.47,88.87,86700.0,88.59,88.95,88.47,88.87,86700.0
2012-11-09 12:30:00,88.82,89.0,88.66,88.89,70700.0,88.82,89.0,88.66,88.89,70700.0
2012-11-09 13:00:00,88.85,89.01,87.86,87.87,91800.0,88.85,89.01,87.86,87.87,91800.0
2012-11-09 13:30:00,87.82,88.42,87.73,88.29,127100.0,87.82,88.42,87.73,88.29,127100.0
2012-11-09 14:00:00,88.24,88.29,87.74,88.21,114200.0,88.24,88.29,87.74,88.21,114200.0
2012-11-09 14:30:00,88.26,88.42,87.92,88.17,104900.0,88.26,88.42,87.92,88.17,104900.0
2012-11-09 15:00:00,88.16,88.45,88.14,88.21,135600.0,88.16,88.45,88.14,88.21,135600.0
2012-11-09 15:30:00,88.24,88.38,87.86,87.93,237200.0,88.24,88.38,87.86,87.93,237200.0
2012-11-12 09:30:00,88.15,88.57,86.51,86.8,294000.0,88.15,88.57,86.51,86.8,294000.0
2012-11-12 10:00:00,86.8,86.83,85.63,86.07,166900.0,86.8,86.83,85.63,86.07,166900.0
2012-11-12 10:30:00,86.07,86.22,85.25,85.28,184500.0,86.07,86.22,85.25,85.28,184500.0
2012-11-12 11:00:00,85.25,85.89,85.17,85.88,83700.0,85.25,85.89,85.17,85.88,83700.0
2012-11-12 11:30:00,85.84,86.27,85.84,86.16,97200.0,85.84,86.27,85.84,86.16,97200.0
2012-11-12 12:00:00,86.13,86.3,86.11,86.24,88100.0,86.13,86.3,86.11,86.24,88100.0
2012-11-12 12:30:00,86.26,87.3,86.2,86.81,141300.0,86.26,87.3,86.2,86.81,141300.0
2012-11-12 13:00:00,86.82,87.3,86.82,87.09,83200.0,86.82,87.3,86.82,87.09,83200.0
2012-11-12 13:30:00,87.0,87.04,86.54,86.82,105800.0,87.0,87.04,86.54,86.82,105800.0
2012-11-12 14:00:00,86.82,87.0,86.46,86.71,129700.0,86.82,87.0,86.46,86.71,129700.0
2012-11-12 14:30:00,86.7,86.76,86.1,86.17,94300.0,86.7,86.76,86.1,86.17,94300.0
2012-11-12 15:00:00,86.19,86.48,86.16,86.25,96700.0,86.19,86.48,86.16,86.25,96700.0
2012-11-12 15:30:00,86.26,86.5,86.11,86.15,180000.0,86.26,86.5,86.11,86.15,180000.0
2012-11-13 09:30:00,88.17,89.87,87.1,89.37,503900.0,88.17,89.87,87.1,89.37,503900.0
2012-11-13 10:00:00,89.39,89.43,87.57,87.8,357500.0,89.39,89.43,87.57,87.8,357500.0
2012-11-13 10:30:00,87.83,88.49,87.27,88.41,169700.0,87.83,88.49,87.27,88.41,169700.0
2012-11-13 11:00:00,88.43,88.72,88.32,88.5,103700.0,88.43,88.72,88.32,88.5,103700.0
2012-11-13 11:30:00,88.46,88.61,88.0,88.28,138800.0,88.46,88.61,88.0,88.28,138800.0
2012-11-13 12:00:00,88.27,88.33,87.94,88.07,120500.0,88.27,88.33,87.94,88.07,120500.0
2012-11-13 12:30:00,88.08,88.08,87.5,87.58,158700.0,88.08,88.08,87.5,87.58,158700.0
2012-11-13 13:00:00,87.58,87.92,87.45,87.79,79000.0,87.58,87.92,87.45,87.79,79000.0
2012-11-13 13:30:00,87.85,87.95,87.63,87.66,74300.0,87.85,87.95,87.63,87.66,74300.0
2012-11-13 14:00:00,87.67,87.78,87.34,87.5,109300.0,87.67,87.78,87.34,87.5,109300.0
2012-11-13 14:30:00,87.48,87.53,87.11,87.39,84700.0,87.48,87.53,87.11,87.39,84700.0
2012-11-13 15:00:00,87.4,87.49,86.86,86.88,114300.0,87.4,87.49,86.86,86.88,114300.0
2012-11-13 15:30:00,86.87,87.08,86.49,86.57,251700.0,86.87,87.08,86.49,86.57,251700.0
2012-11-14 09:30:00,88.2,90.35,88.06,90.13,499500.0,88.2,90.35,88.06,90.13,499500.0
2012-11-14 10:00:00,90.13,90.62,89.84,89.94,290200.0,90.13,90.62,89.84,89.94,290200.0
2012-11-14 10:30:00,89.86,90.11,89.68,90.01,304900.0,89.86,90.11,89.68,90.01,304900.0
2012-11-14 11:00:00,90.0,90.82,89.77,90.73,263700.0,90.0,90.82,89.77,90.73,263700.0
2012-11-14 11:30:00,90.75,90.78,90.05,90.27,137200.0,90.75,90.78,90.05,90.27,137200.0
2012-11-14 12:00:00,90.23,90.44,89.87,90.22,119800.0,90.23,90.44,89.87,90.22,119800.0
2012-11-14 12:30:00,90.29,90.36,90.0,90.1,93900.0,90.29,90.36,90.0,90.1,93900.0
2012-11-14 13:00:00,90.1,90.14,89.37,89.51,185000.0,90.1,90.14,89.37,89.51,185000.0
2012-11-14 13:30:00,89.47,89.63,89.18,89.48,138900.0,89.47,89.63,89.18,89.48,138900.0
2012-11-14 14:00:00,89.49,89.6,88.0,88.31,293100.0,89.49,89.6,88.0,88.31,293100.0
2012-11-14 14:30:00,88.33,88.45,87.58,87.7,207000.0,88.33,88.45,87.58,87.7,207000.0
2012-11-14 15:00:00,87.69,87.83,86.98,87.56,228000.0,87.69,87.83,86.98,87.56,228000.0
2012-11-14 15:30:00,87.55,87.74,87.01,87.51,377200.0,87.55,87.74,87.01,87.51,377200.0
2012-11-15 09:30:00,88.02,88.5,86.1,86.39,399600.0,88.02,88.5,86.1,86.39,399600.0
2012-11-15 10:00:00,86.28,87.99,86.21,87.19,242400.0,86.28,87.99,86.21,87.19,242400.0
2012-11-15 10:30:00,87.12,87.48,87.06,87.22,182000.0,87.12,87.48,87.06,87.22,182000.0
2012-11-15 11:00:00,87.23,87.29,86.05,86.05,214000.0,87.23,87.29,86.05,86.05,214000.0
2012-11-15 11:30:00,86.08,86.3,85.49,85.7,145800.0,86.08,86.3,85.49,85.7,145800.0
2012-11-15 12:00:00,85.7,85.72,84.71,85.27,240400.0,85.7,85.72,84.71,85.27,240400.0
2012-11-15 12:30:00,85.23,86.06,85.05,85.9,121200.0,85.23,86.06,85.05,85.9,121200.0
2012-11-15 13:00:00,85.89,87.26,85.85,87.26,249000.0,85.89,87.26,85.85,87.26,249000.0
2012-11-15 13:30:00,87.27,87.97,87.15,87.36,247500.0,87.27,87.97,87.15,87.36,247500.0
2012-11-15 14:00:00,87.35,87.62,87.29,87.58,152500.0,87.35,87.62,87.29,87.58,152500.0
2012-11-15 14:30:00,87.6,87.6,86.93,87.06,137100.0,87.6,87.6,86.93,87.06,137100.0
2012-11-15 15:00:00,87.06,87.43,86.72,87.28,164800.0,87.06,87.43,86.72,87.28,164800.0
2012-11-15 15:30:00,87.28,87.9,87.2,87.75,481100.0,87.28,87.9,87.2,87.75,481100.0
2012-11-16 09:30:00,88.21,88.42,85.81,86.93,363200.0,88.21,88.42,85.81,86.93,363200.0
2012-11-16 10:00:00,86.94,87.05,86.26,86.37,156200.0,86.94,87.05,86.26,86.37,156200.0
2012-11-16 10:30:00,86.44,86.96,86.02,86.82,142800.0,86.44,86.96,86.02,86.82,142800.0
2012-11-16 11:00:00,86.81,86.81,85.41,85.51,138600.0,86.81,86.81,85.41,85.51,138600.0
2012-11-16 11:30:00,85.5,86.83,85.21,86.79,169000.0,85.5,86.83,85.21,86.79,169000.0
2012-11-16 12:00:00,86.81,87.14,86.36,87.03,114800.0,86.81,87.14,86.36,87.03,114800.0
2012-11-16 12:30:00,87.06,87.77,87.02,87.54,110600.0,87.06,87.77,87.02,87.54,110600.0
2012-11-16 13:00:00,87.56,87.56,87.0,87.08,48200.0,87.56,87.56,87.0,87.08,48200.0
2012-11-16 13:30:00,87.08,87.13,86.91,87.01,63300.0,87.08,87.13,86.91,87.01,63300.0
2012-11-16 14:00:00,86.99,87.06,86.22,86.34,116200.0,86.99,87.06,86.22,86.34,116200.0
2012-11-16 14:30:00,86.34,86.55,85.99,86.45,178000.0,86.34,86.55,85.99,86.45,178000.0
2012-11-16 15:00:00,86.47,86.72,86.28,86.67,74400.0,86.47,86.72,86.28,86.67,74400.0
2012-11-16 15:30:00,86.65,87.13,86.48,86.65,271200.0,86.65,87.13,86.48,86.65,271200.0
2012-11-19 09:30:00,88.16,88.64,87.51,87.57,243400.0,88.16,88.64,87.51,87.57,243400.0
2012-11-19 10:00:00,87.57,87.78,87.09,87.47,143000.0,87.57,87.78,87.09,87.47,143000.0
2012-11-19 10:30:00,87.48,87.65,87.15,87.17,195900.0,87.48,87.65,87.15,87.17,195900.0
2012-11-19 11:00:00,87.2,87.28,86.58,86.73,129900.0,87.2,87.28,86.58,86.73,129900.0
2012-11-19 11:30:00,86.74,87.7,86.74,87.64,97400.0,86.74,87.7,86.74,87.64,97400.0
2012-11-19 12:00:00,87.66,88.0,87.64,87.77,73100.0,87.66,88.0,87.64,87.77,73100.0
2012-11-19 12:30:00,87.8,87.95,87.66,87.88,57200.0,87.8,87.95,87.66,87.88,57200.0
2012-11-19 13:00:00,87.88,87.91,87.69,87.77,34900.0,87.88,87.91,87.69,87.77,34900.0
2012-11-19 13:30:00,87.77,87.78,87.56,87.56,34300.0,87.77,87.78,87.56,87.56,34300.0
2012-11-19 14:00:00,87.58,87.78,87.55,87.64,43100.0,87.58,87.78,87.55,87.64,43100.0
2012-11-19 14:30:00,87.64,87.79,87.61,87.73,57300.0,87.64,87.79,87.61,87.73,57300.0
2012-11-19 15:00:00,87.69,87.95,87.6,87.89,81900.0,87.69,87.95,87.6,87.89,81900.0
2012-11-19 15:30:00,87.91,88.13,87.88,88.05,176700.0,87.91,88.13,87.88,88.05,176700.0
2012-11-20 09:30:00,88.32,88.32,87.55,87.82,175900.0,88.32,88.32,87.55,87.82,175900.0
2012-11-20 10:00:00,87.84,87.91,87.02,87.05,112300.0,87.84,87.91,87.02,87.05,112300.0
2012-11-20 10:30:00,87.1,87.41,86.76,86.76,113900.0,87.1,87.41,86.76,86.76,113900.0
2012-11-20 11:00:00,86.78,87.31,86.62,87.27,71000.0,86.78,87.31,86.62,87.27,71000.0
2012-11-20 11:30:00,87.3,87.56,87.21,87.49,70200.0,87.3,87.56,87.21,87.49,70200.0
2012-11-20 12:00:00,87.5,87.63,87.37,87.52,98700.0,87.5,87.63,87.37,87.52,98700.0
2012-11-20 12:30:00,87.51,87.52,87.26,87.26,117700.0,87.51,87.52,87.26,87.26,117700.0
2012-11-20 13:00:00,87.27,87.29,86.67,86.71,67900.0,87.27,87.29,86.67,86.71,67900.0
2012-11-20 13:30:00,86.73,87.23,86.7,87.18,61400.0,86.73,87.23,86.7,87.18,61400.0
2012-11-20 14:00:00,87.21,87.47,87.11,87.38,69600.0,87.21,87.47,87.11,87.38,69600.0
2012-11-20 14:30:00,87.38,87.46,87.13,87.38,94500.0,87.38,87.46,87.13,87.38,94500.0
2012-11-20 15:00:00,87.4,87.7,87.33,87.45,91900.0,87.4,87.7,87.33,87.45,91900.0
2012-11-20 15:30:00,87.47,87.6,87.28,87.49,221700.0,87.47,87.6,87.28,87.49,221700.0
2012-11-21 09:30:00,87.63,89.23,87.51,88.8,125300.0,87.63,89.23,87.51,88.8,125300.0
2012-11-21 10:00:00,88.77,89.13,88.6,88.98,91800.0,88.77,89.13,88.6,88.98,91800.0
2012-11-21 10:30:00,88.94,89.46,88.72,89.41,100300.0,88.94,89.46,88.72,89.41,100300.0
2012-11-21 11:00:00,89.43,90.15,89.31,90.01,136400.0,89.43,90.15,89.31,90.01,136400.0
2012-11-21 11:30:00,90.0,90.06,89.57,89.74,68900.0,90.0,90.06,89.57,89.74,68900.0
2012-11-21 12:00:00,89.74,89.94,89.64,89.78,30200.0,89.74,89.94,89.64,89.78,30200.0
2012-11-21 12:30:00,89.76,89.94,89.49,89.63,37400.0,89.76,89.94,89.49,89.63,37400.0
2012-11-21 13:00:00,89.59,89.97,89.45,89.85,61500.0,89.59,89.97,89.45,89.85,61500.0
2012-11-21 13:30:00,89.83,89.99,89.55,89.65,48100.0,89.83,89.99,89.55,89.65,48100.0
2012-11-21 14:00:00,89.65,90.08,89.65,90.04,57100.0,89.65,90.08,89.65,90.04,57100.0
2012-11-21 14:30:00,90.01,90.2,89.93,90.04,57100.0,90.01,90.2,89.93,90.04,57100.0
2012-11-21 15:00:00,90.02,90.06,89.85,89.9,106600.0,90.02,90.06,89.85,89.9,106600.0
2012-11-21 15:30:00,89.89,90.14,89.8,90.1,222400.0,89.89,90.14,89.8,90.1,222400.0
2012-11-23 09:30:00,89.97,91.44,89.97,91.08,197900.0,89.97,91.44,89.97,91.08,197900.0
2012-11-23 10:00:00,91.12,91.77,90.87,91.38,86200.0,91.12,91.77,90.87,91.38,86200.0
2012-11-23 10:30:00,91.36,91.72,91.2,91.6,74000.0,91.36,91.72,91.2,91.6,74000.0
2012-11-23 11:00:00,91.6,91.99,91.52,91.93,72200.0,91.6,91.99,91.52,91.93,72200.0
2012-11-23 11:30:00,91.9,92.2,91.87,92.07,134200.0,91.9,92.2,91.87,92.07,134200.0
2012-11-23 12:00:00,92.09,92.32,91.94,92.08,111200.0,92.09,92.32,91.94,92.08,111200.0
2012-11-23 12:30:00,92.08,92.44,91.96,92.16,169600.0,92.08,92.44,91.96,92.16,169600.0
2012-11-26 09:30:00,91.69,92.49,91.36,91.82,178600.0,91.69,92.49,91.36,91.82,178600.0
2012-11-26 10:00:00,91.82,91.98,91.65,91.74,105800.0,91.82,91.98,91.65,91.74,105800.0
2012-11-26 10:30:00,91.68,92.04,91.6,91.61,83200.0,91.68,92.04,91.6,91.61,83200.0
2012-11-26 11:00:00,91.6,91.71,91.56,91.63,76300.0,91.6,91.71,91.56,91.63,76300.0
2012-11-26 11:30:00,91.61,91.9,91.56,91.85,56400.0,91.61,91.9,91.56,91.85,56400.0
2012-11-26 12:00:00,91.84,92.0,91.75,91.82,25200.0,91.84,92.0,91.75,91.82,25200.0
2012-11-26 12:30:00,91.81,92.0,91.79,91.98,35500.0,91.81,92.0,91.79,91.98,35500.0
2012-11-26 13:00:00,91.95,92.15,91.92,92.07,56500.0,91.95,92.15,91.92,92.07,56500.0
2012-11-26 13:30:00,92.03,92.18,91.76,91.81,44600.0,92.03,92.18,91.76,91.81,44600.0
2012-11-26 14:00:00,91.75,91.9,91.7,91.83,96500.0,91.75,91.9,91.7,91.83,96500.0
2012-11-26 14:30:00,91.84,92.62,91.77,92.61,99300.0,91.84,92.62,91.77,92.61,99300.0
2012-11-26 15:00:00,92.59,92.63,92.49,92.5,60800.0,92.59,92.63,92.49,92.5,60800.0
2012-11-26 15:30:00,92.5,92.65,92.46,92.61,120800.0,92.5,92.65,92.46,92.61,120800.0
2012-11-27 09:30:00,92.03,93.44,92.03,93.1,196500.0,92.03,93.44,92.03,93.1,196500.0
2012-11-27 10:00:00,93.13,93.14,91.98,92.4,142600.0,93.13,93.14,91.98,92.4,142600.0
2012-11-27 10:30:00,92.42,92.71,92.17,92.2,51100.0,92.42,92.71,92.17,92.2,51100.0
2012-11-27 11:00:00,92.22,92.39,92.01,92.36,136200.0,92.22,92.39,92.01,92.36,136200.0
2012-11-27 11:30:00,92.34,92.67,92.25,92.39,36800.0,92.34,92.67,92.25,92.39,36800.0
2012-11-27 12:00:00,92.39,92.55,92.06,92.36,55900.0,92.39,92.55,92.06,92.36,55900.0
2012-11-27 12:30:00,92.33,92.68,92.2,92.48,27100.0,92.33,92.68,92.2,92.48,27100.0
2012-11-27 13:00:00,92.44,92.77,92.32,92.7,61400.0,92.44,92.77,92.32,92.7,61400.0
2012-11-27 13:30:00,92.72,93.02,92.6,92.7,50900.0,92.72,93.02,92.6,92.7,50900.0
2012-11-27 14:00:00,92.72,92.86,92.26,92.26,62000.0,92.72,92.86,92.26,92.26,62000.0
2012-11-27 14:30:00,92.32,92.38,91.91,92.14,42800.0,92.32,92.38,91.91,92.14,42800.0
2012-11-27 15:00:00,92.17,92.33,92.08,92.15,81800.0,92.17,92.33,92.08,92.15,81800.0
2012-11-27 15:30:00,92.15,92.24,91.75,91.82,119200.0,92.15,92.24,91.75,91.82,119200.0
2012-11-28 09:30:00,91.02,91.18,90.04,90.85,233500.0,91.02,91.18,90.04,90.85,233500.0
2012-11-28 10:00:00,90.92,91.7,90.81,91.36,140900.0,90.92,91.7,90.81,91.36,140900.0
2012-11-28 10:30:00,91.41,91.9,91.32,91.43,88600.0,91.41,91.9,91.32,91.43,88600.0
2012-11-28 11:00:00,91.43,91.8,91.33,91.65,73400.0,91.43,91.8,91.33,91.65,73400.0
2012-11-28 11:30:00,91.67,91.82,91.46,91.73,26200.0,91.67,91.82,91.46,91.73,26200.0
2012-11-28 12:00:00,91.66,92.04,91.35,91.82,46300.0,91.66,92.04,91.35,91.82,46300.0
2012-11-28 12:30:00,91.84,92.07,91.73,91.93,96800.0,91.84,92.07,91.73,91.93,96800.0
2012-11-28 13:00:00,91.94,92.22,91.92,92.0,58500.0,91.94,92.22,91.92,92.0,58500.0
2012-11-28 13:30:00,92.05,92.44,92.02,92.27,24100.0,92.05,92.44,92.02,92.27,24100.0
2012-11-28 14:00:00,92.28,92.34,92.08,92.12,20600.0,92.28,92.34,92.08,92.12,20600.0
2012-11-28 14:30:00,92.15,92.34,92.11,92.25,40300.0,92.15,92.34,92.11,92.25,40300.0
2012-11-28 15:00:00,92.26,92.3,92.07,92.3,37900.0,92.26,92.3,92.07,92.3,37900.0
2012-11-28 15:30:00,92.28,92.46,92.22,92.34,105300.0,92.28,92.46,92.22,92.34,105300.0
2012-11-29 09:30:00,93.24,94.56,92.82,94.48,204200.0,93.24,94.56,92.82,94.48,204200.0
2012-11-29 10:00:00,94.48,94.57,93.5,93.81,133000.0,94.48,94.57,93.5,93.81,133000.0
2012-11-29 10:30:00,93.76,93.9,93.08,93.82,109500.0,93.76,93.9,93.08,93.82,109500.0
2012-11-29 11:00:00,93.76,93.93,93.16,93.46,69500.0,93.76,93.93,93.16,93.46,69500.0
2012-11-29 11:30:00,93.46,93.69,92.82,93.36,91500.0,93.46,93.69,92.82,93.36,91500.0
2012-11-29 12:00:00,93.39,93.69,93.22,93.51,33300.0,93.39,93.69,93.22,93.51,33300.0
2012-11-29 12:30:00,93.48,93.57,93.24,93.3,27100.0,93.48,93.57,93.24,93.3,27100.0
2012-11-29 13:00:00,93.35,93.51,93.27,93.35,21200.0,93.35,93.51,93.27,93.35,21200.0
2012-11-29 13:30:00,93.41,94.06,93.41,93.94,58200.0,93.41,94.06,93.41,93.94,58200.0
2012-11-29 14:00:00,93.93,94.14,93.75,94.05,45300.0,93.93,94.14,93.75,94.05,45300.0
2012-11-29 14:30:00,94.02,94.36,94.01,94.19,39700.0,94.02,94.36,94.01,94.19,39700.0
2012-11-29 15:00:00,94.17,94.26,93.98,94.08,74400.0,94.17,94.26,93.98,94.08,74400.0
2012-11-29 15:30:00,94.11,94.33,93.9,93.98,115800.0,94.11,94.33,93.9,93.98,115800.0
2012-11-30 09:30:00,94.12,95.2,93.6,93.95,187800.0,94.12,95.2,93.6,93.95,187800.0
2012-11-30 10:00:00,94.02,94.19,93.42,93.83,77500.0,94.02,94.19,93.42,93.83,77500.0
2012-11-30 10:30:00,93.82,94.04,93.74,93.93,83400.0,93.82,94.04,93.74,93.93,83400.0
2012-11-30 11:00:00,93.93,94.06,93.31,93.45,63800.0,93.93,94.06,93.31,93.45,63800.0
2012-11-30 11:30:00,93.4,93.8,93.25,93.57,56600.0,93.4,93.8,93.25,93.57,56600.0
2012-11-30 12:00:00,93.6,93.64,93.24,93.25,80100.0,93.6,93.64,93.24,93.25,80100.0
2012-11-30 12:30:00,93.28,93.67,93.26,93.3,50100.0,93.28,93.67,93.26,93.3,50100.0
2012-11-30 13:00:00,93.32,93.51,93.25,93.36,34000.0,93.32,93.51,93.25,93.36,34000.0
2012-11-30 13:30:00,93.35,93.47,93.01,93.02,60100.0,93.35,93.47,93.01,93.02,60100.0
2012-11-30 14:00:00,93.01,93.45,93.0,93.41,55200.0,93.01,93.45,93.0,93.41,55200.0
2012-11-30 14:30:00,93.4,93.48,93.28,93.32,63200.0,93.4,93.48,93.28,93.32,63200.0
2012-11-30 15:00:00,93.32,93.43,93.12,93.18,88100.0,93.32,93.43,93.12,93.18,88100.0
2012-11-30 15:30:00,93.17,94.11,93.12,93.72,289500.0,93.17,94.11,93.12,93.72,289500.0
2012-12-03 09:30:00,94.18,95.36,94.15,95.1,176400.0,94.18,95.36,94.15,95.1,176400.0
2012-12-03 10:00:00,95.0,95.18,94.58,95.13,75000.0,95.0,95.18,94.58,95.13,75000.0
2012-12-03 10:30:00,95.11,95.23,94.52,94.69,100100.0,95.11,95.23,94.52,94.69,100100.0
2012-12-03 11:00:00,94.71,94.71,94.05,94.32,46200.0,94.71,94.71,94.05,94.32,46200.0
2012-12-03 11:30:00,94.32,94.44,94.14,94.32,47900.0,94.32,94.44,94.14,94.32,47900.0
2012-12-03 12:00:00,94.29,94.36,94.11,94.12,44600.0,94.29,94.36,94.11,94.12,44600.0
2012-12-03 12:30:00,94.12,94.16,93.65,93.8,53300.0,94.12,94.16,93.65,93.8,53300.0
2012-12-03 13:00:00,93.78,93.85,93.7,93.74,31200.0,93.78,93.85,93.7,93.74,31200.0
2012-12-03 13:30:00,93.8,93.94,93.52,93.87,33800.0,93.8,93.94,93.52,93.87,33800.0
2012-12-03 14:00:00,93.87,94.08,93.81,93.88,46400.0,93.87,94.08,93.81,93.88,46400.0
2012-12-03 14:30:00,93.92,94.02,93.84,93.99,42500.0,93.92,94.02,93.84,93.99,42500.0
2012-12-03 15:00:00,93.95,94.26,93.7,93.76,113000.0,93.95,94.26,93.7,93.76,113000.0
2012-12-03 15:30:00,93.74,94.18,93.7,93.9,143400.0,93.74,94.18,93.7,93.9,143400.0
2012-12-04 09:30:00,94.29,94.45,93.09,93.27,152300.0,94.29,94.45,93.09,93.27,152300.0
2012-12-04 10:00:00,93.28,93.4,92.66,92.84,161400.0,93.28,93.4,92.66,92.84,161400.0
2012-12-04 10:30:00,92.74,93.32,92.56,93.3,98500.0,92.74,93.32,92.56,93.3,98500.0
2012-12-04 11:00:00,93.25,93.33,92.96,93.19,80100.0,93.25,93.33,92.96,93.19,80100.0
2012-12-04 11:30:00,93.2,93.72,93.2,93.4,69000.0,93.2,93.72,93.2,93.4,69000.0
2012-12-04 12:00:00,93.38,93.43,93.02,93.33,67500.0,93.38,93.43,93.02,93.33,67500.0
2012-12-04 12:30:00,93.25,93.34,93.01,93.01,34100.0,93.25,93.34,93.01,93.01,34100.0
2012-12-04 13:00:00,93.0,93.05,92.8,92.97,33300.0,93.0,93.05,92.8,92.97,33300.0
2012-12-04 13:30:00,93.01,93.45,92.92,93.29,59000.0,93.01,93.45,92.92,93.29,59000.0
2012-12-04 14:00:00,93.34,93.57,93.28,93.31,51200.0,93.34,93.57,93.28,93.31,51200.0
2012-12-04 14:30:00,93.3,93.39,93.05,93.11,55400.0,93.3,93.39,93.05,93.11,55400.0
2012-12-04 15:00:00,93.16,93.38,92.89,92.89,119700.0,93.16,93.38,92.89,92.89,119700.0
2012-12-04 15:30:00,92.89,93.18,92.8,92.98,367300.0,92.89,93.18,92.8,92.98,367300.0
2012-12-05 09:30:00,92.73,93.53,92.41,92.72,133800.0,92.73,93.53,92.41,92.72,133800.0
2012-12-05 10:00:00,92.8,93.17,92.5,92.56,95400.0,92.8,93.17,92.5,92.56,95400.0
2012-12-05 10:30:00,92.5,92.61,91.5,91.87,105000.0,92.5,92.61,91.5,91.87,105000.0
2012-12-05 11:00:00,91.86,92.1,91.59,91.8,70400.0,91.86,92.1,91.59,91.8,70400.0
2012-12-05 11:30:00,91.85,92.46,91.85,92.31,53300.0,91.85,92.46,91.85,92.31,53300.0
2012-12-05 12:00:00,92.32,92.81,92.32,92.6,87900.0,92.32,92.81,92.32,92.6,87900.0
2012-12-05 12:30:00,92.66,93.15,92.58,92.75,71800.0,92.66,93.15,92.58,92.75,71800.0
2012-12-05 13:00:00,92.78,93.2,92.64,93.14,75900.0,92.78,93.2,92.64,93.14,75900.0
2012-12-05 13:30:00,93.15,93.53,93.08,93.4,63900.0,93.15,93.53,93.08,93.4,63900.0
2012-12-05 14:00:00,93.41,93.68,93.36,93.37,47900.0,93.41,93.68,93.36,93.37,47900.0
2012-12-05 14:30:00,93.41,93.57,93.17,93.17,41500.0,93.41,93.57,93.17,93.17,41500.0
2012-12-05 15:00:00,93.18,93.53,93.13,93.24,50000.0,93.18,93.53,93.13,93.24,50000.0
2012-12-05 15:30:00,93.22,93.27,92.67,92.95,197800.0,93.22,93.27,92.67,92.95,197800.0
2012-12-06 09:30:00,92.55,92.94,91.19,91.55,235000.0,92.55,92.94,91.19,91.55,235000.0
2012-12-06 10:00:00,91.63,92.28,91.5,92.24,124800.0,91.63,92.28,91.5,92.24,124800.0
2012-12-06 10:30:00,92.17,93.47,92.03,93.43,88800.0,92.17,93.47,92.03,93.43,88800.0
2012-12-06 11:00:00,93.49,93.5,92.53,92.94,108800.0,93.49,93.5,92.53,92.94,108800.0
2012-12-06 11:30:00,92.93,93.2,92.78,92.79,79900.0,92.93,93.2,92.78,92.79,79900.0
2012-12-06 12:00:00,92.79,92.84,92.19,92.2,67200.0,92.79,92.84,92.19,92.2,67200.0
2012-12-06 12:30:00,92.2,92.36,92.09,92.24,74000.0,92.2,92.36,92.09,92.24,74000.0
2012-12-06 13:00:00,92.16,92.82,92.09,92.57,57700.0,92.16,92.82,92.09,92.57,57700.0
2012-12-06 13:30:00,92.57,92.71,92.44,92.63,57900.0,92.57,92.71,92.44,92.63,57900.0
2012-12-06 14:00:00,92.66,92.78,92.5,92.63,48100.0,92.66,92.78,92.5,92.63,48100.0
2012-12-06 14:30:00,92.61,92.75,92.33,92.45,60500.0,92.61,92.75,92.33,92.45,60500.0
2012-12-06 15:00:00,92.45,92.51,92.02,92.13,102800.0,92.45,92.51,92.02,92.13,102800.0
2012-12-06 15:30:00,92.12,92.75,92.12,92.45,312100.0,92.12,92.75,92.12,92.45,312100.0
2012-12-07 09:30:00,92.9,93.13,91.97,92.13,100300.0,92.9,93.13,91.97,92.13,100300.0
2012-12-07 10:00:00,92.16,92.71,92.01,92.32,51600.0,92.16,92.71,92.01,92.32,51600.0
2012-12-07 10:30:00,92.32,92.32,91.22,91.25,150500.0,92.32,92.32,91.22,91.25,150500.0
2012-12-07 11:00:00,91.25,91.55,91.04,91.36,92500.0,91.25,91.55,91.04,91.36,92500.0
2012-12-07 11:30:00,91.28,91.94,90.92,91.21,103500.0,91.28,91.94,90.92,91.21,103500.0
2012-12-07 12:00:00,91.26,91.97,91.26,91.7,61000.0,91.26,91.97,91.26,91.7,61000.0
2012-12-07 12:30:00,91.66,91.84,91.55,91.73,26200.0,91.66,91.84,91.55,91.73,26200.0
2012-12-07 13:00:00,91.76,92.0,91.55,91.79,45900.0,91.76,92.0,91.55,91.79,45900.0
2012-12-07 13:30:00,91.85,91.94,91.58,91.85,37700.0,91.85,91.94,91.58,91.85,37700.0
2012-12-07 14:00:00,91.84,92.02,91.51,91.91,33700.0,91.84,92.02,91.51,91.91,33700.0
2012-12-07 14:30:00,91.91,92.07,91.78,92.01,39800.0,91.91,92.07,91.78,92.01,39800.0
2012-12-07 15:00:00,91.99,92.15,91.89,92.11,51600.0,91.99,92.15,91.89,92.11,51600.0
2012-12-07 15:30:00,92.14,92.44,92.05,92.37,149400.0,92.14,92.44,92.05,92.37,149400.0
2012-12-10 09:30:00,92.27,94.27,92.07,94.05,169000.0,92.27,94.27,92.07,94.05,169000.0
2012-12-10 10:00:00,94.04,94.23,93.41,94.16,96600.0,94.04,94.23,93.41,94.16,96600.0
2012-12-10 10:30:00,94.24,94.84,94.14,94.84,83600.0,94.24,94.84,94.14,94.84,83600.0
2012-12-10 11:00:00,94.83,94.84,94.25,94.39,77800.0,94.83,94.84,94.25,94.39,77800.0
2012-12-10 11:30:00,94.39,94.48,93.73,93.74,57800.0,94.39,94.48,93.73,93.74,57800.0
2012-12-10 12:00:00,93.77,94.38,93.77,94.2,56400.0,93.77,94.38,93.77,94.2,56400.0
2012-12-10 12:30:00,94.18,94.32,93.84,94.05,41100.0,94.18,94.32,93.84,94.05,41100.0
2012-12-10 13:00:00,94.05,94.07,93.79,94.06,27200.0,94.05,94.07,93.79,94.06,27200.0
2012-12-10 13:30:00,94.02,94.09,93.83,94.0,27600.0,94.02,94.09,93.83,94.0,27600.0
2012-12-10 14:00:00,94.01,94.29,94.01,94.13,59700.0,94.01,94.29,94.01,94.13,59700.0
2012-12-10 14:30:00,94.14,94.21,93.9,94.21,36800.0,94.14,94.21,93.9,94.21,36800.0
2012-12-10 15:00:00,94.17,94.23,93.69,93.77,78100.0,94.17,94.23,93.69,93.77,78100.0
2012-12-10 15:30:00,93.78,94.06,93.7,93.73,130000.0,93.78,94.06,93.7,93.73,130000.0
2012-12-11 09:30:00,94.45,95.25,94.24,94.8,148500.0,94.45,95.25,94.24,94.8,148500.0
2012-12-11 10:00:00,94.72,95.05,94.65,94.99,71100.0,94.72,95.05,94.65,94.99,71100.0
2012-12-11 10:30:00,95.0,95.13,94.8,94.91,81000.0,95.0,95.13,94.8,94.91,81000.0
2012-12-11 11:00:00,94.86,95.32,94.85,95.25,135500.0,94.86,95.32,94.85,95.25,135500.0
2012-12-11 11:30:00,95.25,95.27,94.95,95.02,59700.0,95.25,95.27,94.95,95.02,59700.0
2012-12-11 12:00:00,95.04,95.14,94.83,94.92,131000.0,95.04,95.14,94.83,94.92,131000.0
2012-12-11 12:30:00,94.85,94.95,94.59,94.69,40100.0,94.85,94.95,94.59,94.69,40100.0
2012-12-11 13:00:00,94.61,94.84,94.5,94.8,38800.0,94.61,94.84,94.5,94.8,38800.0
2012-12-11 13:30:00,94.77,95.2,94.77,95.19,35300.0,94.77,95.2,94.77,95.19,35300.0
2012-12-11 14:00:00,95.19,95.45,95.09,95.38,55600.0,95.19,95.45,95.09,95.38,55600.0
2012-12-11 14:30:00,95.4,95.45,94.81,94.84,105900.0,95.4,95.45,94.81,94.84,105900.0
2012-12-11 15:00:00,94.82,94.88,94.35,94.59,72000.0,94.82,94.88,94.35,94.59,72000.0
2012-12-11 15:30:00,94.61,95.0,94.57,94.92,110200.0,94.61,95.0,94.57,94.92,110200.0
2012-12-12 09:30:00,95.27,95.63,94.8,95.25,110200.0,95.27,95.63,94.8,95.25,110200.0
2012-12-12 10:00:00,95.3,96.12,95.06,95.98,116100.0,95.3,96.12,95.06,95.98,116100.0
2012-12-12 10:30:00,95.95,96.06,95.36,95.59,95300.0,95.95,96.06,95.36,95.59,95300.0
2012-12-12 11:00:00,95.56,95.84,95.54,95.7,74500.0,95.56,95.84,95.54,95.7,74500.0
2012-12-12 11:30:00,95.72,95.78,95.12,95.15,38500.0,95.72,95.78,95.12,95.15,38500.0
2012-12-12 12:00:00,95.17,95.63,95.16,95.5,32500.0,95.17,95.63,95.16,95.5,32500.0
2012-12-12 12:30:00,95.51,95.98,94.97,95.61,77300.0,95.51,95.98,94.97,95.61,77300.0
2012-12-12 13:00:00,95.65,95.77,95.25,95.5,48400.0,95.65,95.77,95.25,95.5,48400.0
2012-12-12 13:30:00,95.5,95.59,95.35,95.53,35400.0,95.5,95.59,95.35,95.53,35400.0
2012-12-12 14:00:00,95.55,95.72,95.3,95.41,51000.0,95.55,95.72,95.3,95.41,51000.0
2012-12-12 14:30:00,95.41,95.48,95.11,95.11,50100.0,95.41,95.48,95.11,95.11,50100.0
2012-12-12 15:00:00,95.14,95.17,94.25,94.45,155500.0,95.14,95.17,94.25,94.45,155500.0
2012-12-12 15:30:00,94.45,94.62,93.8,94.21,287700.0,94.45,94.62,93.8,94.21,287700.0
2012-12-13 09:30:00,93.95,93.95,91.48,92.44,410800.0,93.95,93.95,91.48,92.44,410800.0
2012-12-13 10:00:00,92.5,93.05,91.98,92.67,217000.0,92.5,93.05,91.98,92.67,217000.0
2012-12-13 10:30:00,92.79,93.05,92.68,92.82,121900.0,92.79,93.05,92.68,92.82,121900.0
2012-12-13 11:00:00,92.83,92.95,92.21,92.5,163800.0,92.83,92.95,92.21,92.5,163800.0
2012-12-13 11:30:00,92.48,93.1,92.34,93.05,92500.0,92.48,93.1,92.34,93.05,92500.0
2012-12-13 12:00:00,93.04,93.41,92.97,93.07,94200.0,93.04,93.41,92.97,93.07,94200.0
2012-12-13 12:30:00,93.01,93.19,92.74,93.0,91600.0,93.01,93.19,92.74,93.0,91600.0
2012-12-13 13:00:00,93.0,93.14,92.66,92.78,111500.0,93.0,93.14,92.66,92.78,111500.0
2012-12-13 13:30:00,92.83,93.45,92.71,93.39,96800.0,92.83,93.45,92.71,93.39,96800.0
2012-12-13 14:00:00,93.45,93.58,93.02,93.28,60800.0,93.45,93.58,93.02,93.28,60800.0
2012-12-13 14:30:00,93.29,93.44,93.23,93.25,67300.0,93.29,93.44,93.23,93.25,67300.0
2012-12-13 15:00:00,93.26,93.48,93.22,93.4,106700.0,93.26,93.48,93.22,93.4,106700.0
2012-12-13 15:30:00,93.4,93.91,93.4,93.74,162400.0,93.4,93.91,93.4,93.74,162400.0
2012-12-14 09:30:00,93.53,93.76,92.74,93.19,172600.0,93.53,93.76,92.74,93.19,172600.0
2012-12-14 10:00:00,93.15,93.21,91.72,91.95,280800.0,93.15,93.21,91.72,91.95,280800.0
2012-12-14 10:30:00,91.98,92.41,91.79,92.25,160700.0,91.98,92.41,91.79,92.25,160700.0
2012-12-14 11:00:00,92.17,92.44,91.47,91.62,159000.0,92.17,92.44,91.47,91.62,159000.0
2012-12-14 11:30:00,91.61,91.94,91.38,91.44,78300.0,91.61,91.94,91.38,91.44,78300.0
2012-12-14 12:00:00,91.44,91.64,90.81,91.41,185000.0,91.44,91.64,90.81,91.41,185000.0
2012-12-14 12:30:00,91.41,91.88,91.27,91.51,138300.0,91.41,91.88,91.27,91.51,138300.0
2012-12-14 13:00:00,91.48,91.57,90.88,91.0,108800.0,91.48,91.57,90.88,91.0,108800.0
2012-12-14 13:30:00,91.01,91.01,90.41,90.53,152600.0,91.01,91.01,90.41,90.53,152600.0
2012-12-14 14:00:00,90.54,90.55,90.1,90.37,146500.0,90.54,90.55,90.1,90.37,146500.0
2012-12-14 14:30:00,90.38,90.49,89.82,89.83,164700.0,90.38,90.49,89.82,89.83,164700.0
2012-12-14 15:00:00,89.83,90.02,89.61,89.88,204500.0,89.83,90.02,89.61,89.88,204500.0
2012-12-14 15:30:00,89.88,90.63,89.88,90.41,499000.0,89.88,90.63,89.88,90.41,499000.0
2012-12-17 09:30:00,90.7,91.15,90.0,90.55,142100.0,90.7,91.15,90.0,90.55,142100.0
2012-12-17 10:00:00,90.66,90.7,90.06,90.68,76600.0,90.66,90.7,90.06,90.68,76600.0
2012-12-17 10:30:00,90.64,91.2,90.5,91.04,78000.0,90.64,91.2,90.5,91.04,78000.0
2012-12-17 11:00:00,90.99,91.62,90.87,91.49,91200.0,90.99,91.62,90.87,91.49,91200.0
2012-12-17 11:30:00,91.5,92.24,91.49,92.16,76900.0,91.5,92.24,91.49,92.16,76900.0
2012-12-17 12:00:00,92.11,92.36,91.88,92.22,48400.0,92.11,92.36,91.88,92.22,48400.0
2012-12-17 12:30:00,92.19,92.29,91.94,92.07,26500.0,92.19,92.29,91.94,92.07,26500.0
2012-12-17 13:00:00,92.07,92.12,91.6,91.67,34400.0,92.07,92.12,91.6,91.67,34400.0
2012-12-17 13:30:00,91.66,91.68,91.14,91.17,67800.0,91.66,91.68,91.14,91.17,67800.0
2012-12-17 14:00:00,91.16,91.36,90.9,91.13,38300.0,91.16,91.36,90.9,91.13,38300.0
2012-12-17 14:30:00,91.16,91.8,91.12,91.69,54700.0,91.16,91.8,91.12,91.69,54700.0
2012-12-17 15:00:00,91.69,92.0,91.59,91.89,52700.0,91.69,92.0,91.59,91.89,52700.0
2012-12-17 15:30:00,91.9,92.66,91.84,92.59,176300.0,91.9,92.66,91.84,92.59,176300.0
2012-12-18 09:30:00,93.08,95.15,93.0,94.83,279700.0,93.08,95.15,93.0,94.83,279700.0
2012-12-18 10:00:00,94.78,95.26,94.35,95.26,131500.0,94.78,95.26,94.35,95.26,131500.0
2012-12-18 10:30:00,95.22,95.84,95.08,95.8,142000.0,95.22,95.84,95.08,95.8,142000.0
2012-12-18 11:00:00,95.8,96.53,95.71,96.45,135800.0,95.8,96.53,95.71,96.45,135800.0
2012-12-18 11:30:00,96.47,97.18,96.39,96.78,108800.0,96.47,97.18,96.39,96.78,108800.0
2012-12-18 12:00:00,96.8,97.1,96.78,96.96,77600.0,96.8,97.1,96.78,96.96,77600.0
2012-12-18 12:30:00,97.01,97.27,96.83,97.05,68900.0,97.01,97.27,96.83,97.05,68900.0
2012-12-18 13:00:00,97.05,97.17,96.67,96.8,97800.0,97.05,97.17,96.67,96.8,97800.0
2012-12-18 13:30:00,96.79,96.97,96.46,96.56,91500.0,96.79,96.97,96.46,96.56,91500.0
2012-12-18 14:00:00,96.55,96.94,96.5,96.53,70800.0,96.55,96.94,96.5,96.53,70800.0
2012-12-18 14:30:00,96.54,96.71,96.32,96.69,69600.0,96.54,96.71,96.32,96.69,69600.0
2012-12-18 15:00:00,96.71,96.98,96.54,96.73,99500.0,96.71,96.98,96.54,96.73,99500.0
2012-12-18 15:30:00,96.73,97.42,96.67,97.29,243000.0,96.73,97.42,96.67,97.29,243000.0
2012-12-19 09:30:00,97.03,98.45,96.87,97.7,233100.0,97.03,98.45,96.87,97.7,233100.0
2012-12-19 10:00:00,97.67,98.07,97.5,97.79,62300.0,97.67,98.07,97.5,97.79,62300.0
2012-12-19 10:30:00,97.75,97.97,97.65,97.81,60800.0,97.75,97.97,97.65,97.81,60800.0
2012-12-19 11:00:00,97.8,97.97,97.38,97.46,34700.0,97.8,97.97,97.38,97.46,34700.0
2012-12-19 11:30:00,97.52,97.73,96.91,96.99,53900.0,97.52,97.73,96.91,96.99,53900.0
2012-12-19 12:00:00,96.98,97.11,96.8,97.05,64900.0,96.98,97.11,96.8,97.05,64900.0
2012-12-19 12:30:00,97.07,97.4,96.99,97.18,81200.0,97.07,97.4,96.99,97.18,81200.0
2012-12-19 13:00:00,97.2,97.5,97.16,97.28,46200.0,97.2,97.5,97.16,97.28,46200.0
2012-12-19 13:30:00,97.23,97.23,96.81,96.84,55900.0,97.23,97.23,96.81,96.84,55900.0
2012-12-19 14:00:00,96.84,96.84,96.21,96.43,76400.0,96.84,96.84,96.21,96.43,76400.0
2012-12-19 14:30:00,96.41,96.6,96.12,96.37,59400.0,96.41,96.6,96.12,96.37,59400.0
2012-12-19 15:00:00,96.39,96.66,96.35,96.51,62200.0,96.39,96.66,96.35,96.51,62200.0
2012-12-19 15:30:00,96.52,96.88,96.4,96.43,112100.0,96.52,96.88,96.4,96.43,112100.0
2012-12-20 09:30:00,96.71,97.25,95.5,96.3,112100.0,96.71,97.25,95.5,96.3,112100.0
2012-12-20 10:00:00,96.37,97.16,96.27,96.48,63200.0,96.37,97.16,96.27,96.48,63200.0
2012-12-20 10:30:00,96.43,96.71,96.0,96.71,71700.0,96.43,96.71,96.0,96.71,71700.0
2012-12-20 11:00:00,96.69,97.08,96.4,96.46,57800.0,96.69,97.08,96.4,96.46,57800.0
2012-12-20 11:30:00,96.45,96.95,96.39,96.73,42300.0,96.45,96.95,96.39,96.73,42300.0
2012-12-20 12:00:00,96.78,97.0,96.63,96.93,50700.0,96.78,97.0,96.63,96.93,50700.0
2012-12-20 12:30:00,96.95,97.07,96.82,97.05,39800.0,96.95,97.07,96.82,97.05,39800.0
2012-12-20 13:00:00,97.05,97.2,96.82,97.19,67000.0,97.05,97.2,96.82,97.19,67000.0
2012-12-20 13:30:00,97.13,97.57,97.09,97.43,61300.0,97.13,97.57,97.09,97.43,61300.0
2012-12-20 14:00:00,97.43,97.54,97.12,97.2,78700.0,97.43,97.54,97.12,97.2,78700.0
2012-12-20 14:30:00,97.2,97.51,97.2,97.35,69300.0,97.2,97.51,97.2,97.35,69300.0
2012-12-20 15:00:00,97.35,97.5,97.23,97.46,84900.0,97.35,97.5,97.23,97.46,84900.0
2012-12-20 15:30:00,97.46,97.64,97.28,97.36,158000.0,97.46,97.64,97.28,97.36,158000.0
2012-12-21 09:30:00,95.83,97.3,94.76,97.08,447000.0,95.83,97.3,94.76,97.08,447000.0
2012-12-21 10:00:00,97.05,98.11,96.91,97.5,187500.0,97.05,98.11,96.91,97.5,187500.0
2012-12-21 10:30:00,97.56,98.51,97.55,98.21,135700.0,97.56,98.51,97.55,98.21,135700.0
2012-12-21 11:00:00,98.24,98.49,97.95,98.06,94300.0,98.24,98.49,97.95,98.06,94300.0
2012-12-21 11:30:00,98.13,98.13,97.32,97.5,193100.0,98.13,98.13,97.32,97.5,193100.0
2012-12-21 12:00:00,97.5,97.52,97.23,97.34,58900.0,97.5,97.52,97.23,97.34,58900.0
2012-12-21 12:30:00,97.32,97.52,97.19,97.49,65200.0,97.32,97.52,97.19,97.49,65200.0
2012-12-21 13:00:00,97.51,97.63,97.23,97.49,63100.0,97.51,97.63,97.23,97.49,63100.0
2012-12-21 13:30:00,97.48,97.64,97.34,97.51,66300.0,97.48,97.64,97.34,97.51,66300.0
2012-12-21 14:00:00,97.49,97.59,97.2,97.43,52200.0,97.49,97.59,97.2,97.43,52200.0
2012-12-21 14:30:00,97.4,97.64,97.37,97.55,33600.0,97.4,97.64,97.37,97.55,33600.0
2012-12-21 15:00:00,97.55,97.68,97.41,97.66,74200.0,97.55,97.68,97.41,97.66,74200.0
2012-12-21 15:30:00,97.65,97.99,97.42,97.43,301700.0,97.65,97.99,97.42,97.43,301700.0
2012-12-24 09:30:00,97.17,97.5,95.82,95.9,132500.0,97.17,97.5,95.82,95.9,132500.0
2012-12-24 10:00:00,95.92,96.2,95.56,96.0,55300.0,95.92,96.2,95.56,96.0,55300.0
2012-12-24 10:30:00,96.0,96.1,95.23,95.36,60900.0,96.0,96.1,95.23,95.36,60900.0
2012-12-24 11:00:00,95.37,95.9,95.35,95.74,53700.0,95.37,95.9,95.35,95.74,53700.0
2012-12-24 11:30:00,95.74,96.02,95.71,95.87,31800.0,95.74,96.02,95.71,95.87,31800.0
2012-12-24 12:00:00,95.97,96.25,95.83,96.21,34900.0,95.97,96.25,95.83,96.21,34900.0
2012-12-24 12:30:00,96.22,96.32,96.04,96.12,66400.0,96.22,96.32,96.04,96.12,66400.0
2012-12-26 09:30:00,96.41,98.9,96.03,98.89,117400.0,96.41,98.9,96.03,98.89,117400.0
2012-12-26 10:00:00,98.89,99.39,98.0,98.27,129300.0,98.89,99.39,98.0,98.27,129300.0
2012-12-26 10:30:00,98.26,98.31,97.22,97.5,68200.0,98.26,98.31,97.22,97.5,68200.0
2012-12-26 11:00:00,97.4,97.54,96.59,96.63,43700.0,97.4,97.54,96.59,96.63,43700.0
2012-12-26 11:30:00,96.54,97.27,96.25,97.15,49900.0,96.54,97.27,96.25,97.15,49900.0
2012-12-26 12:00:00,97.13,97.27,96.85,97.14,27900.0,97.13,97.27,96.85,97.14,27900.0
2012-12-26 12:30:00,97.07,97.16,96.76,96.99,25800.0,97.07,97.16,96.76,96.99,25800.0
2012-12-26 13:00:00,96.99,96.99,96.46,96.62,23800.0,96.99,96.99,96.46,96.62,23800.0
2012-12-26 13:30:00,96.64,97.3,96.64,97.2,42400.0,96.64,97.3,96.64,97.2,42400.0
2012-12-26 14:00:00,97.2,97.6,97.2,97.49,21200.0,97.2,97.6,97.2,97.49,21200.0
2012-12-26 14:30:00,97.47,97.89,97.33,97.58,34100.0,97.47,97.89,97.33,97.58,34100.0
2012-12-26 15:00:00,97.51,97.61,97.1,97.35,52200.0,97.51,97.61,97.1,97.35,52200.0
2012-12-26 15:30:00,97.3,97.46,97.17,97.4,70600.0,97.3,97.46,97.17,97.4,70600.0
2012-12-27 09:30:00,97.41,97.48,96.73,97.3,171700.0,97.41,97.48,96.73,97.3,171700.0
2012-12-27 10:00:00,97.3,97.6,96.35,96.42,80800.0,97.3,97.6,96.35,96.42,80800.0
2012-12-27 10:30:00,96.38,96.75,96.26,96.57,37000.0,96.38,96.75,96.26,96.57,37000.0
2012-12-27 11:00:00,96.53,96.67,95.69,96.01,69700.0,96.53,96.67,95.69,96.01,69700.0
2012-12-27 11:30:00,95.99,96.2,95.52,95.8,49200.0,95.99,96.2,95.52,95.8,49200.0
2012-12-27 12:00:00,95.75,95.8,95.34,95.37,44300.0,95.75,95.8,95.34,95.37,44300.0
2012-12-27 12:30:00,95.36,95.36,94.91,95.16,63500.0,95.36,95.36,94.91,95.16,63500.0
2012-12-27 13:00:00,95.14,95.91,95.14,95.47,69800.0,95.14,95.91,95.14,95.47,69800.0
2012-12-27 13:30:00,95.43,95.58,95.31,95.52,29900.0,95.43,95.58,95.31,95.52,29900.0
2012-12-27 14:00:00,95.54,95.98,95.28,95.83,40300.0,95.54,95.98,95.28,95.83,40300.0
2012-12-27 14:30:00,95.82,96.52,95.73,96.51,93800.0,95.82,96.52,95.73,96.51,93800.0
2012-12-27 15:00:00,96.46,97.09,96.41,96.82,159700.0,96.46,97.09,96.41,96.82,159700.0
2012-12-27 15:30:00,96.79,97.42,96.79,97.13,171900.0,96.79,97.42,96.79,97.13,171900.0
2012-12-28 09:30:00,96.17,96.66,95.39,96.48,98600.0,96.17,96.66,95.39,96.48,98600.0
2012-12-28 10:00:00,96.47,96.81,96.15,96.81,66100.0,96.47,96.81,96.15,96.81,66100.0
2012-12-28 10:30:00,96.91,96.97,96.42,96.71,33500.0,96.91,96.97,96.42,96.71,33500.0
2012-12-28 11:00:00,96.65,96.94,96.38,96.6,29700.0,96.65,96.94,96.38,96.6,29700.0
2012-12-28 11:30:00,96.54,96.56,96.27,96.38,24400.0,96.54,96.56,96.27,96.38,24400.0
2012-12-28 12:00:00,96.43,96.97,96.35,96.96,23200.0,96.43,96.97,96.35,96.96,23200.0
2012-12-28 12:30:00,96.96,97.0,96.76,96.9,19500.0,96.96,97.0,96.76,96.9,19500.0
2012-12-28 13:00:00,96.9,96.98,96.79,96.83,14700.0,96.9,96.98,96.79,96.83,14700.0
2012-12-28 13:30:00,96.8,96.86,96.51,96.64,30800.0,96.8,96.86,96.51,96.64,30800.0
2012-12-28 14:00:00,96.66,97.0,96.49,96.74,28800.0,96.66,97.0,96.49,96.74,28800.0
2012-12-28 14:30:00,96.76,96.88,96.58,96.76,28300.0,96.76,96.88,96.58,96.76,28300.0
2012-12-28 15:00:00,96.75,97.01,96.48,96.71,50600.0,96.75,97.01,96.48,96.71,50600.0
2012-12-28 15:30:00,96.7,96.86,95.94,96.17,131000.0,96.7,96.86,95.94,96.17,131000.0
2012-12-31 09:30:00,96.13,96.34,95.45,95.8,144600.0,96.13,96.34,95.45,95.8,144600.0
2012-12-31 10:00:00,95.95,96.21,95.63,96.07,74000.0,95.95,96.21,95.63,96.07,74000.0
2012-12-31 10:30:00,96.02,96.25,95.7,95.78,30200.0,96.02,96.25,95.7,95.78,30200.0
2012-12-31 11:00:00,95.76,96.08,95.6,95.68,26600.0,95.76,96.08,95.6,95.68,26600.0
2012-12-31 11:30:00,95.72,96.1,95.6,96.06,152000.0,95.72,96.1,95.6,96.06,152000.0
2012-12-31 12:00:00,96.09,96.2,95.87,96.01,51700.0,96.09,96.2,95.87,96.01,51700.0
2012-12-31 12:30:00,96.01,96.62,95.76,96.62,56700.0,96.01,96.62,95.76,96.62,56700.0
2012-12-31 13:00:00,96.65,97.39,96.34,97.24,59600.0,96.65,97.39,96.34,97.24,59600.0
2012-12-31 13:30:00,97.17,97.52,96.55,96.81,61000.0,97.17,97.52,96.55,96.81,61000.0
2012-12-31 14:00:00,96.81,97.11,96.69,97.08,32000.0,96.81,97.11,96.69,97.08,32000.0
2012-12-31 14:30:00,97.05,97.21,96.82,96.95,138800.0,97.05,97.21,96.82,96.95,138800.0
2012-12-31 15:00:00,96.99,97.32,96.8,96.88,78400.0,96.99,97.32,96.8,96.88,78400.0
2012-12-31 15:30:00,96.94,97.15,96.67,97.15,126800.0,96.94,97.15,96.67,97.15,126800.0
2013-01-02 09:30:00,100.03,101.89,100.03,101.14,181300.0,100.03,101.89,100.03,101.14,181300.0
2013-01-02 10:00:00,101.15,101.22,100.64,100.96,106100.0,101.15,101.22,100.64,100.96,106100.0
2013-01-02 10:30:00,100.93,101.04,99.96,100.25,113800.0,100.93,101.04,99.96,100.25,113800.0
2013-01-02 11:00:00,100.24,100.25,99.6,99.92,90300.0,100.24,100.25,99.6,99.92,90300.0
2013-01-02 11:30:00,99.92,100.43,99.73,100.12,59400.0,99.92,100.43,99.73,100.12,59400.0
2013-01-02 12:00:00,100.19,100.19,99.58,99.84,54400.0,100.19,100.19,99.58,99.84,54400.0
2013-01-02 12:30:00,99.84,100.01,99.65,99.84,65000.0,99.84,100.01,99.65,99.84,65000.0
2013-01-02 13:00:00,99.83,100.33,99.74,100.25,60200.0,99.83,100.33,99.74,100.25,60200.0
2013-01-02 13:30:00,100.21,100.29,99.66,100.03,69300.0,100.21,100.29,99.66,100.03,69300.0
2013-01-02 14:00:00,100.03,100.45,99.96,100.4,54500.0,100.03,100.45,99.96,100.4,54500.0
2013-01-02 14:30:00,100.45,100.5,100.2,100.45,38700.0,100.45,100.5,100.2,100.45,38700.0
2013-01-02 15:00:00,100.46,100.64,100.39,100.44,77000.0,100.46,100.64,100.39,100.44,77000.0
2013-01-02 15:30:00,100.45,101.12,100.32,101.1,185000.0,100.45,101.12,100.32,101.1,185000.0
2013-01-03 09:30:00,100.4,100.43,99.5,99.86,214600.0,100.4,100.43,99.5,99.86,214600.0
2013-01-03 10:00:00,99.87,100.41,99.8,100.15,118000.0,99.87,100.41,99.8,100.15,118000.0
2013-01-03 10:30:00,100.17,100.25,99.81,99.88,57400.0,100.17,100.25,99.81,99.88,57400.0
2013-01-03 11:00:00,99.87,100.77,99.83,100.68,88800.0,99.87,100.77,99.83,100.68,88800.0
2013-01-03 11:30:00,100.67,101.03,100.54,100.57,88300.0,100.67,101.03,100.54,100.57,88300.0
2013-01-03 12:00:00,100.64,100.9,100.52,100.85,36800.0,100.64,100.9,100.52,100.85,36800.0
2013-01-03 12:30:00,100.88,100.89,100.21,100.34,32300.0,100.88,100.89,100.21,100.34,32300.0
2013-01-03 13:00:00,100.33,100.53,100.06,100.23,46900.0,100.33,100.53,100.06,100.23,46900.0
2013-01-03 13:30:00,100.25,100.32,100.09,100.15,26600.0,100.25,100.32,100.09,100.15,26600.0
2013-01-03 14:00:00,100.16,100.32,98.88,98.91,129100.0,100.16,100.32,98.88,98.91,129100.0
2013-01-03 14:30:00,98.9,98.9,97.27,97.34,370600.0,98.9,98.9,97.27,97.34,370600.0
2013-01-03 15:00:00,97.35,97.58,96.92,97.18,216200.0,97.35,97.58,96.92,97.18,216200.0
2013-01-03 15:30:00,97.14,97.48,96.97,97.32,389500.0,97.14,97.48,96.97,97.32,389500.0
2013-01-04 09:30:00,97.74,98.43,97.13,98.18,173600.0,97.74,98.43,97.13,98.18,173600.0
2013-01-04 10:00:00,98.26,99.36,97.74,98.9,167500.0,98.26,99.36,97.74,98.9,167500.0
2013-01-04 10:30:00,98.89,99.04,97.75,98.4,120100.0,98.89,99.04,97.75,98.4,120100.0
2013-01-04 11:00:00,98.35,98.7,98.15,98.46,75400.0,98.35,98.7,98.15,98.46,75400.0
2013-01-04 11:30:00,98.45,98.55,98.2,98.27,64800.0,98.45,98.55,98.2,98.27,64800.0
2013-01-04 12:00:00,98.24,98.49,98.0,98.23,34800.0,98.24,98.49,98.0,98.23,34800.0
2013-01-04 12:30:00,98.31,98.52,98.03,98.08,60400.0,98.31,98.52,98.03,98.08,60400.0
2013-01-04 13:00:00,98.08,98.17,97.92,98.06,48700.0,98.08,98.17,97.92,98.06,48700.0
2013-01-04 13:30:00,98.05,98.22,97.82,97.83,42300.0,98.05,98.22,97.82,97.83,42300.0
2013-01-04 14:00:00,97.84,97.86,97.17,97.23,125100.0,97.84,97.86,97.17,97.23,125100.0
2013-01-04 14:30:00,97.25,97.27,96.77,97.07,146200.0,97.25,97.27,96.77,97.07,146200.0
2013-01-04 15:00:00,97.05,97.55,96.97,97.47,183300.0,97.05,97.55,96.97,97.47,183300.0
2013-01-04 15:30:00,97.46,97.61,97.39,97.53,310900.0,97.46,97.61,97.39,97.53,310900.0
2013-01-07 09:30:00,97.85,97.9,97.02,97.49,211000.0,97.85,97.9,97.02,97.49,211000.0
2013-01-07 10:00:00,97.43,97.48,96.85,97.48,139900.0,97.43,97.48,96.85,97.48,139900.0
2013-01-07 10:30:00,97.47,97.6,97.06,97.14,51200.0,97.47,97.6,97.06,97.14,51200.0
2013-01-07 11:00:00,97.18,97.26,96.97,96.97,54600.0,97.18,97.26,96.97,96.97,54600.0
2013-01-07 11:30:00,97.01,97.1,96.2,96.34,59400.0,97.01,97.1,96.2,96.34,59400.0
2013-01-07 12:00:00,96.32,96.53,96.07,96.3,54900.0,96.32,96.53,96.07,96.3,54900.0
2013-01-07 12:30:00,96.27,96.55,96.2,96.27,25600.0,96.27,96.55,96.2,96.27,25600.0
2013-01-07 13:00:00,96.31,96.54,96.28,96.38,20800.0,96.31,96.54,96.28,96.38,20800.0
2013-01-07 13:30:00,96.35,96.41,96.14,96.19,40500.0,96.35,96.41,96.14,96.19,40500.0
2013-01-07 14:00:00,96.19,96.25,95.6,95.87,97100.0,96.19,96.25,95.6,95.87,97100.0
2013-01-07 14:30:00,95.92,96.0,95.82,95.86,59500.0,95.92,96.0,95.82,95.86,59500.0
2013-01-07 15:00:00,95.87,96.35,95.77,96.09,102000.0,95.87,96.35,95.77,96.09,102000.0
2013-01-07 15:30:00,96.1,96.34,96.07,96.23,332800.0,96.1,96.34,96.07,96.23,332800.0
2013-01-08 09:30:00,96.24,96.95,94.77,94.84,174200.0,96.24,96.95,94.77,94.84,174200.0
2013-01-08 10:00:00,94.83,95.01,93.2,93.88,214200.0,94.83,95.01,93.2,93.88,214200.0
2013-01-08 10:30:00,93.87,93.91,93.35,93.73,110500.0,93.87,93.91,93.35,93.73,110500.0
2013-01-08 11:00:00,93.72,93.88,93.49,93.85,63100.0,93.72,93.88,93.49,93.85,63100.0
2013-01-08 11:30:00,93.86,94.77,93.81,94.58,145600.0,93.86,94.77,93.81,94.58,145600.0
2013-01-08 12:00:00,94.6,94.77,94.19,94.39,47700.0,94.6,94.77,94.19,94.39,47700.0
2013-01-08 12:30:00,94.33,94.57,94.22,94.52,43500.0,94.33,94.57,94.22,94.52,43500.0
2013-01-08 13:00:00,94.51,94.95,94.48,94.85,80900.0,94.51,94.95,94.48,94.85,80900.0
2013-01-08 13:30:00,94.85,95.25,94.83,95.23,56200.0,94.85,95.25,94.83,95.23,56200.0
2013-01-08 14:00:00,95.26,95.41,94.96,94.96,71200.0,95.26,95.41,94.96,94.96,71200.0
2013-01-08 14:30:00,94.99,95.05,94.8,94.86,56700.0,94.99,95.05,94.8,94.86,56700.0
2013-01-08 15:00:00,94.88,95.19,94.85,95.06,68800.0,94.88,95.19,94.85,95.06,68800.0
2013-01-08 15:30:00,95.07,95.12,94.78,95.0,140900.0,95.07,95.12,94.78,95.0,140900.0
2013-01-09 09:30:00,95.14,95.71,94.91,95.66,79500.0,95.14,95.71,94.91,95.66,79500.0
2013-01-09 10:00:00,95.67,95.98,95.31,95.79,65400.0,95.67,95.98,95.31,95.79,65400.0
2013-01-09 10:30:00,95.8,95.8,94.93,95.35,48300.0,95.8,95.8,94.93,95.35,48300.0
2013-01-09 11:00:00,95.35,95.42,94.77,94.86,28200.0,95.35,95.42,94.77,94.86,28200.0
2013-01-09 11:30:00,94.85,94.91,94.47,94.57,51800.0,94.85,94.91,94.47,94.57,51800.0
2013-01-09 12:00:00,94.6,94.98,94.58,94.98,22400.0,94.6,94.98,94.58,94.98,22400.0
2013-01-09 12:30:00,94.92,95.07,94.49,94.62,46000.0,94.92,95.07,94.49,94.62,46000.0
2013-01-09 13:00:00,94.66,95.18,94.6,95.18,15600.0,94.66,95.18,94.6,95.18,15600.0
2013-01-09 13:30:00,95.18,95.41,95.11,95.17,36100.0,95.18,95.41,95.11,95.17,36100.0
2013-01-09 14:00:00,95.25,95.3,95.12,95.21,24400.0,95.25,95.3,95.12,95.21,24400.0
2013-01-09 14:30:00,95.24,95.33,94.89,94.97,41900.0,95.24,95.33,94.89,94.97,41900.0
2013-01-09 15:00:00,94.92,95.24,94.85,95.23,45600.0,94.92,95.24,94.85,95.23,45600.0
2013-01-09 15:30:00,95.22,95.85,95.17,95.66,230500.0,95.22,95.85,95.17,95.66,230500.0
2013-01-10 09:30:00,96.33,97.13,95.8,96.31,100900.0,96.33,97.13,95.8,96.31,100900.0
2013-01-10 10:00:00,96.31,96.36,95.51,95.62,40500.0,96.31,96.36,95.51,95.62,40500.0
2013-01-10 10:30:00,95.57,95.97,95.28,95.74,49300.0,95.57,95.97,95.28,95.74,49300.0
2013-01-10 11:00:00,95.69,95.76,95.11,95.21,25700.0,95.69,95.76,95.11,95.21,25700.0
2013-01-10 11:30:00,95.23,95.43,95.03,95.18,61500.0,95.23,95.43,95.03,95.18,61500.0
2013-01-10 12:00:00,95.17,95.73,95.11,95.55,41400.0,95.17,95.73,95.11,95.55,41400.0
2013-01-10 12:30:00,95.57,95.74,95.49,95.62,85600.0,95.57,95.74,95.49,95.62,85600.0
2013-01-10 13:00:00,95.66,95.99,95.6,95.9,58800.0,95.66,95.99,95.6,95.9,58800.0
2013-01-10 13:30:00,95.9,95.92,95.65,95.83,45000.0,95.9,95.92,95.65,95.83,45000.0
2013-01-10 14:00:00,95.82,95.82,95.04,95.04,61900.0,95.82,95.82,95.04,95.04,61900.0
2013-01-10 14:30:00,95.05,95.85,94.89,95.69,57200.0,95.05,95.85,94.89,95.69,57200.0
2013-01-10 15:00:00,95.69,95.79,95.48,95.62,92000.0,95.69,95.79,95.48,95.62,92000.0
2013-01-10 15:30:00,95.63,95.91,95.5,95.68,140100.0,95.63,95.91,95.5,95.68,140100.0
2013-01-11 09:30:00,96.5,99.38,96.33,98.31,519500.0,96.5,99.38,96.33,98.31,519500.0
2013-01-11 10:00:00,98.25,98.5,97.26,97.42,157400.0,98.25,98.5,97.26,97.42,157400.0
2013-01-11 10:30:00,97.42,97.92,97.29,97.53,126400.0,97.42,97.92,97.29,97.53,126400.0
2013-01-11 11:00:00,97.53,97.58,97.03,97.15,74300.0,97.53,97.58,97.03,97.15,74300.0
2013-01-11 11:30:00,97.16,97.46,97.0,97.41,72900.0,97.16,97.46,97.0,97.41,72900.0
2013-01-11 12:00:00,97.42,97.74,97.42,97.55,114100.0,97.42,97.74,97.42,97.55,114100.0
2013-01-11 12:30:00,97.52,98.07,97.38,98.02,90500.0,97.52,98.07,97.38,98.02,90500.0
2013-01-11 13:00:00,98.0,98.06,97.55,97.79,68700.0,98.0,98.06,97.55,97.79,68700.0
2013-01-11 13:30:00,97.74,97.98,97.72,97.89,22800.0,97.74,97.98,97.72,97.89,22800.0
2013-01-11 14:00:00,97.95,98.37,97.74,97.79,78200.0,97.95,98.37,97.74,97.79,78200.0
2013-01-11 14:30:00,97.79,97.92,97.55,97.79,69000.0,97.79,97.92,97.55,97.79,69000.0
2013-01-11 15:00:00,97.79,98.05,97.72,97.95,156500.0,97.79,98.05,97.72,97.95,156500.0
2013-01-11 15:30:00,97.98,98.0,97.75,97.87,173800.0,97.98,98.0,97.75,97.87,173800.0
2013-01-14 09:30:00,97.73,98.92,97.04,98.25,146500.0,97.73,98.92,97.04,98.25,146500.0
2013-01-14 10:00:00,98.24,98.24,97.35,97.54,82600.0,98.24,98.24,97.35,97.54,82600.0
2013-01-14 10:30:00,97.58,97.92,97.49,97.55,44800.0,97.58,97.92,97.49,97.55,44800.0
2013-01-14 11:00:00,97.57,97.82,97.46,97.74,60500.0,97.57,97.82,97.46,97.74,60500.0
2013-01-14 11:30:00,97.78,98.09,97.76,97.92,57800.0,97.78,98.09,97.76,97.92,57800.0
2013-01-14 12:00:00,97.88,98.01,97.4,97.54,62600.0,97.88,98.01,97.4,97.54,62600.0
2013-01-14 12:30:00,97.5,97.57,97.13,97.13,57500.0,97.5,97.57,97.13,97.13,57500.0
2013-01-14 13:00:00,97.11,97.31,97.0,97.16,35300.0,97.11,97.31,97.0,97.16,35300.0
2013-01-14 13:30:00,97.16,97.34,97.03,97.16,38600.0,97.16,97.34,97.03,97.16,38600.0
2013-01-14 14:00:00,97.15,97.81,97.06,97.71,80100.0,97.15,97.81,97.06,97.71,80100.0
2013-01-14 14:30:00,97.72,97.86,97.27,97.59,43100.0,97.72,97.86,97.27,97.59,43100.0
2013-01-14 15:00:00,97.61,97.69,97.11,97.15,47900.0,97.61,97.69,97.11,97.15,47900.0
2013-01-14 15:30:00,97.18,97.21,96.93,97.19,186800.0,97.18,97.21,96.93,97.19,186800.0
2013-01-15 09:30:00,96.49,96.83,95.38,96.49,212900.0,96.49,96.83,95.38,96.49,212900.0
2013-01-15 10:00:00,96.56,97.3,96.2,96.48,118900.0,96.56,97.3,96.2,96.48,118900.0
2013-01-15 10:30:00,96.53,97.4,96.53,97.27,32400.0,96.53,97.4,96.53,97.27,32400.0
2013-01-15 11:00:00,97.25,97.55,97.15,97.52,44100.0,97.25,97.55,97.15,97.52,44100.0
2013-01-15 11:30:00,97.53,97.9,97.43,97.74,48900.0,97.53,97.9,97.43,97.74,48900.0
2013-01-15 12:00:00,97.73,98.0,97.48,97.78,42200.0,97.73,98.0,97.48,97.78,42200.0
2013-01-15 12:30:00,97.76,97.9,97.25,97.46,73500.0,97.76,97.9,97.25,97.46,73500.0
2013-01-15 13:00:00,97.46,97.46,97.15,97.25,27000.0,97.46,97.46,97.15,97.25,27000.0
2013-01-15 13:30:00,97.2,97.29,96.82,96.95,48300.0,97.2,97.29,96.82,96.95,48300.0
2013-01-15 14:00:00,97.0,97.2,96.9,96.93,39800.0,97.0,97.2,96.9,96.93,39800.0
2013-01-15 14:30:00,96.92,97.31,96.88,97.25,54300.0,96.92,97.31,96.88,97.25,54300.0
2013-01-15 15:00:00,97.3,97.4,97.0,97.28,67100.0,97.3,97.4,97.0,97.28,67100.0
2013-01-15 15:30:00,97.28,97.64,97.26,97.41,128700.0,97.28,97.64,97.26,97.41,128700.0
2013-01-16 09:30:00,97.44,98.15,96.77,97.55,91000.0,97.44,98.15,96.77,97.55,91000.0
2013-01-16 10:00:00,97.45,97.46,96.64,96.87,61800.0,97.45,97.46,96.64,96.87,61800.0
2013-01-16 10:30:00,96.88,96.94,96.52,96.72,59200.0,96.88,96.94,96.52,96.72,59200.0
2013-01-16 11:00:00,96.77,97.13,96.69,97.0,45600.0,96.77,97.13,96.69,97.0,45600.0
2013-01-16 11:30:00,97.03,97.03,96.75,96.99,30700.0,97.03,97.03,96.75,96.99,30700.0
2013-01-16 12:00:00,96.95,97.7,96.93,97.62,52800.0,96.95,97.7,96.93,97.62,52800.0
2013-01-16 12:30:00,97.63,97.89,97.38,97.63,49000.0,97.63,97.89,97.38,97.63,49000.0
2013-01-16 13:00:00,97.64,97.96,97.6,97.79,31400.0,97.64,97.96,97.6,97.79,31400.0
2013-01-16 13:30:00,97.81,97.99,97.59,97.63,29800.0,97.81,97.99,97.59,97.63,29800.0
2013-01-16 14:00:00,97.64,97.73,97.49,97.6,34000.0,97.64,97.73,97.49,97.6,34000.0
2013-01-16 14:30:00,97.63,97.78,97.41,97.6,38100.0,97.63,97.78,97.41,97.6,38100.0
2013-01-16 15:00:00,97.6,97.6,97.21,97.23,55700.0,97.6,97.6,97.21,97.23,55700.0
2013-01-16 15:30:00,97.24,97.54,97.23,97.31,135400.0,97.24,97.54,97.23,97.31,135400.0
2013-01-17 09:30:00,97.71,98.89,97.65,98.86,109900.0,97.71,98.89,97.65,98.86,109900.0
2013-01-17 10:00:00,98.88,99.05,98.38,98.54,101700.0,98.88,99.05,98.38,98.54,101700.0
2013-01-17 10:30:00,98.52,98.55,97.76,98.0,32600.0,98.52,98.55,97.76,98.0,32600.0
2013-01-17 11:00:00,98.0,98.56,98.0,98.44,42100.0,98.0,98.56,98.0,98.44,42100.0
2013-01-17 11:30:00,98.48,98.63,98.1,98.15,18100.0,98.48,98.63,98.1,98.15,18100.0
2013-01-17 12:00:00,98.15,98.32,97.95,98.15,41600.0,98.15,98.32,97.95,98.15,41600.0
2013-01-17 12:30:00,98.16,98.77,98.16,98.51,53000.0,98.16,98.77,98.16,98.51,53000.0
2013-01-17 13:00:00,98.57,98.68,98.4,98.46,30200.0,98.57,98.68,98.4,98.46,30200.0
2013-01-17 13:30:00,98.45,98.75,98.33,98.64,33100.0,98.45,98.75,98.33,98.64,33100.0
2013-01-17 14:00:00,98.63,98.76,98.45,98.45,34500.0,98.63,98.76,98.45,98.45,34500.0
2013-01-17 14:30:00,98.45,98.57,98.07,98.2,50900.0,98.45,98.57,98.07,98.2,50900.0
2013-01-17 15:00:00,98.25,98.62,98.12,98.62,74900.0,98.25,98.62,98.12,98.62,74900.0
2013-01-17 15:30:00,98.63,98.89,98.46,98.52,159000.0,98.63,98.89,98.46,98.52,159000.0
2013-01-18 09:30:00,98.18,98.55,96.9,97.79,247100.0,98.18,98.55,96.9,97.79,247100.0
2013-01-18 10:00:00,97.73,98.25,97.36,97.99,70500.0,97.73,98.25,97.36,97.99,70500.0
2013-01-18 10:30:00,97.96,98.09,97.69,98.06,57000.0,97.96,98.09,97.69,98.06,57000.0
2013-01-18 11:00:00,98.05,98.05,97.21,97.44,81100.0,98.05,98.05,97.21,97.44,81100.0
2013-01-18 11:30:00,97.45,97.6,97.17,97.4,33700.0,97.45,97.6,97.17,97.4,33700.0
2013-01-18 12:00:00,97.36,97.39,97.06,97.3,41100.0,97.36,97.39,97.06,97.3,41100.0
2013-01-18 12:30:00,97.27,97.59,97.25,97.26,48600.0,97.27,97.59,97.25,97.26,48600.0
2013-01-18 13:00:00,97.26,97.54,97.26,97.5,25900.0,97.26,97.54,97.26,97.5,25900.0
2013-01-18 13:30:00,97.52,97.52,97.15,97.34,29600.0,97.52,97.52,97.15,97.34,29600.0
2013-01-18 14:00:00,97.36,97.44,97.15,97.21,21700.0,97.36,97.44,97.15,97.21,21700.0
2013-01-18 14:30:00,97.2,97.31,97.05,97.2,86400.0,97.2,97.31,97.05,97.2,86400.0
2013-01-18 15:00:00,97.14,97.2,96.85,96.92,162600.0,97.14,97.2,96.85,96.92,162600.0
2013-01-18 15:30:00,96.9,97.12,96.84,96.88,403200.0,96.9,97.12,96.84,96.88,403200.0
2013-01-22 09:30:00,95.1,96.61,94.02,95.83,568400.0,95.1,96.61,94.02,95.83,568400.0
2013-01-22 10:00:00,95.83,95.86,95.2,95.4,148700.0,95.83,95.86,95.2,95.4,148700.0
2013-01-22 10:30:00,95.38,95.61,94.97,95.3,235700.0,95.38,95.61,94.97,95.3,235700.0
2013-01-22 11:00:00,95.28,95.5,95.1,95.35,149100.0,95.28,95.5,95.1,95.35,149100.0
2013-01-22 11:30:00,95.32,95.38,94.98,95.28,137300.0,95.32,95.38,94.98,95.28,137300.0
2013-01-22 12:00:00,95.22,95.3,94.94,95.17,95600.0,95.22,95.3,94.94,95.17,95600.0
2013-01-22 12:30:00,95.17,95.74,95.1,95.4,110100.0,95.17,95.74,95.1,95.4,110100.0
2013-01-22 13:00:00,95.4,96.06,95.38,95.83,89500.0,95.4,96.06,95.38,95.83,89500.0
2013-01-22 13:30:00,95.84,96.23,95.2,96.05,90300.0,95.84,96.23,95.2,96.05,90300.0
2013-01-22 14:00:00,96.07,96.99,95.99,96.93,117300.0,96.07,96.99,95.99,96.93,117300.0
2013-01-22 14:30:00,96.89,96.94,96.5,96.51,80200.0,96.89,96.94,96.5,96.51,80200.0
2013-01-22 15:00:00,96.51,96.51,96.18,96.34,143600.0,96.51,96.51,96.18,96.34,143600.0
2013-01-22 15:30:00,96.36,96.72,96.35,96.64,203900.0,96.36,96.72,96.35,96.64,203900.0
2013-01-23 09:30:00,97.33,98.45,96.07,97.48,402300.0,97.33,98.45,96.07,97.48,402300.0
2013-01-23 10:00:00,97.5,98.98,97.01,97.06,393000.0,97.5,98.98,97.01,97.06,393000.0
2013-01-23 10:30:00,97.06,97.46,96.73,97.07,151500.0,97.06,97.46,96.73,97.07,151500.0
2013-01-23 11:00:00,97.08,97.44,97.0,97.2,121300.0,97.08,97.44,97.0,97.2,121300.0
2013-01-23 11:30:00,97.25,97.64,97.23,97.43,194000.0,97.25,97.64,97.23,97.43,194000.0
2013-01-23 12:00:00,97.44,97.61,96.77,96.93,317300.0,97.44,97.61,96.77,96.93,317300.0
2013-01-23 12:30:00,96.94,97.28,96.78,97.28,260900.0,96.94,97.28,96.78,97.28,260900.0
2013-01-23 13:00:00,97.3,97.95,97.26,97.5,131900.0,97.3,97.95,97.26,97.5,131900.0
2013-01-23 13:30:00,97.5,97.82,97.4,97.56,112200.0,97.5,97.82,97.4,97.56,112200.0
2013-01-23 14:00:00,97.59,97.89,97.45,97.88,179800.0,97.59,97.89,97.45,97.88,179800.0
2013-01-23 14:30:00,97.85,98.42,97.73,98.3,192800.0,97.85,98.42,97.73,98.3,192800.0
2013-01-23 15:00:00,98.31,99.05,98.21,98.99,263500.0,98.31,99.05,98.21,98.99,263500.0
2013-01-23 15:30:00,98.99,99.0,98.31,98.81,413000.0,98.99,99.0,98.31,98.81,413000.0
2013-01-24 09:30:00,103.03,105.95,103.0,104.95,1295200.0,103.03,105.95,103.0,104.95,1295200.0
2013-01-24 10:00:00,104.98,105.91,104.19,105.53,436300.0,104.98,105.91,104.19,105.53,436300.0
2013-01-24 10:30:00,105.55,106.8,105.54,106.57,421700.0,105.55,106.8,105.54,106.57,421700.0
2013-01-24 11:00:00,106.57,107.37,105.18,106.46,388600.0,106.57,107.37,105.18,106.46,388600.0
2013-01-24 11:30:00,106.51,106.79,106.08,106.64,168500.0,106.51,106.79,106.08,106.64,168500.0
2013-01-24 12:00:00,106.65,106.67,104.9,105.12,204400.0,106.65,106.67,104.9,105.12,204400.0
2013-01-24 12:30:00,105.09,105.16,103.72,103.81,257300.0,105.09,105.16,103.72,103.81,257300.0
2013-01-24 13:00:00,103.74,104.67,103.05,104.19,277000.0,103.74,104.67,103.05,104.19,277000.0
2013-01-24 13:30:00,104.2,104.3,102.05,102.54,289200.0,104.2,104.3,102.05,102.54,289200.0
2013-01-24 14:00:00,102.5,103.29,102.15,102.67,136600.0,102.5,103.29,102.15,102.67,136600.0
2013-01-24 14:30:00,102.72,103.31,102.67,103.13,122900.0,102.72,103.31,102.67,103.13,122900.0
2013-01-24 15:00:00,103.09,103.5,102.9,103.34,156500.0,103.09,103.5,102.9,103.34,156500.0
2013-01-24 15:30:00,103.35,104.15,103.18,103.22,340200.0,103.35,104.15,103.18,103.22,340200.0
2013-01-25 09:30:00,103.54,106.17,103.54,105.99,271600.0,103.54,106.17,103.54,105.99,271600.0
2013-01-25 10:00:00,105.99,106.04,104.58,104.62,186900.0,105.99,106.04,104.58,104.62,186900.0
2013-01-25 10:30:00,104.61,104.99,104.35,104.99,127100.0,104.61,104.99,104.35,104.99,127100.0
2013-01-25 11:00:00,104.95,105.3,104.52,104.65,88100.0,104.95,105.3,104.52,104.65,88100.0
2013-01-25 11:30:00,104.64,105.31,104.59,105.04,127600.0,104.64,105.31,104.59,105.04,127600.0
2013-01-25 12:00:00,105.04,105.73,105.04,105.09,95300.0,105.04,105.73,105.04,105.09,95300.0
2013-01-25 12:30:00,105.1,105.11,104.59,104.74,71000.0,105.1,105.11,104.59,104.74,71000.0
2013-01-25 13:00:00,104.78,104.93,104.45,104.5,86000.0,104.78,104.93,104.45,104.5,86000.0
2013-01-25 13:30:00,104.5,105.13,104.39,104.8,103300.0,104.5,105.13,104.39,104.8,103300.0
2013-01-25 14:00:00,104.86,105.23,104.84,105.06,78400.0,104.86,105.23,104.84,105.06,78400.0
2013-01-25 14:30:00,105.06,105.55,105.03,105.45,106500.0,105.06,105.55,105.03,105.45,106500.0
2013-01-25 15:00:00,105.46,105.51,105.11,105.2,124900.0,105.46,105.51,105.11,105.2,124900.0
2013-01-25 15:30:00,105.2,105.43,105.05,105.43,251800.0,105.2,105.43,105.05,105.43,251800.0
2013-01-28 09:30:00,105.69,106.42,105.01,106.31,207100.0,105.69,106.42,105.01,106.31,207100.0
2013-01-28 10:00:00,106.27,106.87,105.27,105.95,178200.0,106.27,106.87,105.27,105.95,178200.0
2013-01-28 10:30:00,105.96,106.04,105.56,105.8,64300.0,105.96,106.04,105.56,105.8,64300.0
2013-01-28 11:00:00,105.85,106.08,105.62,105.75,79400.0,105.85,106.08,105.62,105.75,79400.0
2013-01-28 11:30:00,105.78,105.95,105.74,105.95,70700.0,105.78,105.95,105.74,105.95,70700.0
2013-01-28 12:00:00,105.95,106.17,105.79,106.04,72200.0,105.95,106.17,105.79,106.04,72200.0
2013-01-28 12:30:00,106.06,106.2,105.94,106.11,45200.0,106.06,106.2,105.94,106.11,45200.0
2013-01-28 13:00:00,106.12,106.16,105.67,105.83,53400.0,106.12,106.16,105.67,105.83,53400.0
2013-01-28 13:30:00,105.83,106.1,105.81,106.09,32500.0,105.83,106.1,105.81,106.09,32500.0
2013-01-28 14:00:00,106.09,106.2,105.88,106.16,46000.0,106.09,106.2,105.88,106.16,46000.0
2013-01-28 14:30:00,106.18,106.3,105.96,106.03,39500.0,106.18,106.3,105.96,106.03,39500.0
2013-01-28 15:00:00,106.06,106.16,105.56,105.66,91400.0,106.06,106.16,105.56,105.66,91400.0
2013-01-28 15:30:00,105.61,105.93,105.56,105.71,154400.0,105.61,105.93,105.56,105.71,154400.0
2013-01-29 09:30:00,103.58,104.73,101.4,104.37,360200.0,103.58,104.73,101.4,104.37,360200.0
2013-01-29 10:00:00,104.34,104.45,103.42,103.8,125900.0,104.34,104.45,103.42,103.8,125900.0
2013-01-29 10:30:00,103.77,104.02,103.46,103.82,79400.0,103.77,104.02,103.46,103.82,79400.0
2013-01-29 11:00:00,103.88,104.51,103.55,104.43,58800.0,103.88,104.51,103.55,104.43,58800.0
2013-01-29 11:30:00,104.49,104.84,104.36,104.64,66400.0,104.49,104.84,104.36,104.64,66400.0
2013-01-29 12:00:00,104.65,104.65,104.0,104.05,70400.0,104.65,104.65,104.0,104.05,70400.0
2013-01-29 12:30:00,104.03,104.89,103.9,104.76,67400.0,104.03,104.89,103.9,104.76,67400.0
2013-01-29 13:00:00,104.79,104.82,103.7,103.72,72900.0,104.79,104.82,103.7,103.72,72900.0
2013-01-29 13:30:00,103.7,104.54,103.7,104.54,61600.0,103.7,104.54,103.7,104.54,61600.0
2013-01-29 14:00:00,104.5,104.59,104.09,104.21,45900.0,104.5,104.59,104.09,104.21,45900.0
2013-01-29 14:30:00,104.2,104.61,104.05,104.25,76200.0,104.2,104.61,104.05,104.25,76200.0
2013-01-29 15:00:00,104.27,104.79,104.12,104.59,150400.0,104.27,104.79,104.12,104.59,150400.0
2013-01-29 15:30:00,104.57,105.12,104.52,104.84,268200.0,104.57,105.12,104.52,104.84,268200.0
2013-01-30 09:30:00,104.85,104.97,103.98,104.63,170500.0,104.85,104.97,103.98,104.63,170500.0
2013-01-30 10:00:00,104.63,104.82,104.04,104.24,133000.0,104.63,104.82,104.04,104.24,133000.0
2013-01-30 10:30:00,104.2,104.5,104.02,104.32,62600.0,104.2,104.5,104.02,104.32,62600.0
2013-01-30 11:00:00,104.32,104.93,104.26,104.62,85000.0,104.32,104.93,104.26,104.62,85000.0
2013-01-30 11:30:00,104.64,104.82,104.44,104.54,96500.0,104.64,104.82,104.44,104.54,96500.0
2013-01-30 12:00:00,104.51,104.8,104.4,104.68,41900.0,104.51,104.8,104.4,104.68,41900.0
2013-01-30 12:30:00,104.68,104.83,104.63,104.82,30800.0,104.68,104.83,104.63,104.82,30800.0
2013-01-30 13:00:00,104.81,105.15,104.78,105.12,56400.0,104.81,105.15,104.78,105.12,56400.0
2013-01-30 13:30:00,105.12,105.18,104.88,105.18,110800.0,105.12,105.18,104.88,105.18,110800.0
2013-01-30 14:00:00,105.19,105.67,105.05,105.47,129000.0,105.19,105.67,105.05,105.47,129000.0
2013-01-30 14:30:00,105.5,105.7,105.18,105.2,97500.0,105.5,105.7,105.18,105.2,97500.0
2013-01-30 15:00:00,105.19,105.23,104.69,105.22,121700.0,105.19,105.23,104.69,105.22,121700.0
2013-01-30 15:30:00,105.23,105.3,104.85,104.94,246300.0,105.23,105.3,104.85,104.94,246300.0
2013-01-31 09:30:00,105.79,106.24,104.03,105.85,238500.0,105.79,106.24,104.03,105.85,238500.0
2013-01-31 10:00:00,105.85,105.9,104.78,104.8,149400.0,105.85,105.9,104.78,104.8,149400.0
2013-01-31 10:30:00,104.85,105.23,104.38,104.54,80100.0,104.85,105.23,104.38,104.54,80100.0
2013-01-31 11:00:00,104.54,104.55,103.76,103.76,110100.0,104.54,104.55,103.76,103.76,110100.0
2013-01-31 11:30:00,103.74,104.23,103.55,104.0,114400.0,103.74,104.23,103.55,104.0,114400.0
2013-01-31 12:00:00,104.0,104.6,103.95,104.33,65400.0,104.0,104.6,103.95,104.33,65400.0
2013-01-31 12:30:00,104.38,104.89,104.33,104.73,44900.0,104.38,104.89,104.33,104.73,44900.0
2013-01-31 13:00:00,104.76,104.86,104.33,104.45,38400.0,104.76,104.86,104.33,104.45,38400.0
2013-01-31 13:30:00,104.47,105.05,104.42,104.95,84400.0,104.47,105.05,104.42,104.95,84400.0
2013-01-31 14:00:00,104.96,105.15,104.83,105.07,69800.0,104.96,105.15,104.83,105.07,69800.0
2013-01-31 14:30:00,105.07,105.17,104.91,104.91,52700.0,105.07,105.17,104.91,104.91,52700.0
2013-01-31 15:00:00,104.9,104.96,104.55,104.76,111200.0,104.9,104.96,104.55,104.76,111200.0
2013-01-31 15:30:00,104.73,105.01,104.63,104.88,217300.0,104.73,105.01,104.63,104.88,217300.0
2013-02-01 09:30:00,106.35,106.35,104.34,104.6,162800.0,106.35,106.35,104.34,104.6,162800.0
2013-02-01 10:00:00,104.68,105.5,104.68,105.2,110500.0,104.68,105.5,104.68,105.2,110500.0
2013-02-01 10:30:00,105.15,105.35,105.02,105.25,108800.0,105.15,105.35,105.02,105.25,108800.0
2013-02-01 11:00:00,105.22,105.3,104.95,104.95,47100.0,105.22,105.3,104.95,104.95,47100.0
2013-02-01 11:30:00,105.0,105.7,104.94,105.64,71200.0,105.0,105.7,104.94,105.64,71200.0
2013-02-01 12:00:00,105.64,106.0,105.6,106.0,74000.0,105.64,106.0,105.6,106.0,74000.0
2013-02-01 12:30:00,106.0,106.3,105.98,106.0,120100.0,106.0,106.3,105.98,106.0,120100.0
2013-02-01 13:00:00,106.01,106.5,105.96,106.32,128100.0,106.01,106.5,105.96,106.32,128100.0
2013-02-01 13:30:00,106.29,106.57,106.21,106.51,80000.0,106.29,106.57,106.21,106.51,80000.0
2013-02-01 14:00:00,106.57,107.1,106.14,106.51,414800.0,106.57,107.1,106.14,106.51,414800.0
2013-02-01 14:30:00,106.56,106.65,106.18,106.65,129800.0,106.56,106.65,106.18,106.65,129800.0
2013-02-01 15:00:00,106.61,106.61,106.05,106.05,146600.0,106.61,106.61,106.05,106.05,146600.0
2013-02-01 15:30:00,106.08,106.28,105.86,105.95,195700.0,106.08,106.28,105.86,105.95,195700.0
2013-02-04 09:30:00,105.48,107.5,104.65,107.33,315000.0,105.48,107.5,104.65,107.33,315000.0
2013-02-04 10:00:00,107.32,107.64,106.68,107.18,149400.0,107.32,107.64,106.68,107.18,149400.0
2013-02-04 10:30:00,107.17,107.82,107.17,107.34,97100.0,107.17,107.82,107.17,107.34,97100.0
2013-02-04 11:00:00,107.39,107.41,107.07,107.15,162400.0,107.39,107.41,107.07,107.15,162400.0
2013-02-04 11:30:00,107.11,107.12,106.45,106.55,126400.0,107.11,107.12,106.45,106.55,126400.0
2013-02-04 12:00:00,106.54,107.02,106.5,106.94,113700.0,106.54,107.02,106.5,106.94,113700.0
2013-02-04 12:30:00,106.97,106.97,106.65,106.65,45000.0,106.97,106.97,106.65,106.65,45000.0
2013-02-04 13:00:00,106.68,106.77,106.34,106.48,83200.0,106.68,106.77,106.34,106.48,83200.0
2013-02-04 13:30:00,106.5,106.53,106.26,106.42,69000.0,106.5,106.53,106.26,106.42,69000.0
2013-02-04 14:00:00,106.39,106.97,106.28,106.97,53600.0,106.39,106.97,106.28,106.97,53600.0
2013-02-04 14:30:00,106.94,106.96,106.58,106.9,78000.0,106.94,106.96,106.58,106.9,78000.0
2013-02-04 15:00:00,106.9,106.99,106.54,106.65,118700.0,106.9,106.99,106.54,106.65,118700.0
2013-02-04 15:30:00,106.64,106.65,105.58,105.7,227800.0,106.64,106.65,105.58,105.7,227800.0
2013-02-05 09:30:00,106.2,107.17,106.2,106.48,134300.0,106.2,107.17,106.2,106.48,134300.0
2013-02-05 10:00:00,106.35,107.1,106.22,106.91,67300.0,106.35,107.1,106.22,106.91,67300.0
2013-02-05 10:30:00,106.95,107.05,106.62,106.77,44900.0,106.95,107.05,106.62,106.77,44900.0
2013-02-05 11:00:00,106.8,107.01,106.67,106.7,80300.0,106.8,107.01,106.67,106.7,80300.0
2013-02-05 11:30:00,106.65,106.8,106.42,106.55,23300.0,106.65,106.8,106.42,106.55,23300.0
2013-02-05 12:00:00,106.61,106.73,106.41,106.58,31600.0,106.61,106.73,106.41,106.58,31600.0
2013-02-05 12:30:00,106.49,106.66,106.34,106.42,38000.0,106.49,106.66,106.34,106.42,38000.0
2013-02-05 13:00:00,106.43,106.86,106.42,106.78,29800.0,106.43,106.86,106.42,106.78,29800.0
2013-02-05 13:30:00,106.79,106.89,106.65,106.65,47100.0,106.79,106.89,106.65,106.65,47100.0
2013-02-05 14:00:00,106.64,106.84,106.6,106.75,29900.0,106.64,106.84,106.6,106.75,29900.0
2013-02-05 14:30:00,106.75,106.88,106.7,106.8,29300.0,106.75,106.88,106.7,106.8,29300.0
2013-02-05 15:00:00,106.83,106.86,106.51,106.64,46000.0,106.83,106.86,106.51,106.64,46000.0
2013-02-05 15:30:00,106.62,106.77,106.15,106.27,101900.0,106.62,106.77,106.15,106.27,101900.0
2013-02-06 09:30:00,105.75,107.01,105.68,106.82,195800.0,105.75,107.01,105.68,106.82,195800.0
2013-02-06 10:00:00,106.73,106.91,106.34,106.68,153100.0,106.73,106.91,106.34,106.68,153100.0
2013-02-06 10:30:00,106.73,107.06,106.59,106.91,47000.0,106.73,107.06,106.59,106.91,47000.0
2013-02-06 11:00:00,106.89,107.5,106.88,107.27,51300.0,106.89,107.5,106.88,107.27,51300.0
2013-02-06 11:30:00,107.33,107.72,107.23,107.52,54400.0,107.33,107.72,107.23,107.52,54400.0
2013-02-06 12:00:00,107.49,107.68,107.24,107.38,35400.0,107.49,107.68,107.24,107.38,35400.0
2013-02-06 12:30:00,107.36,107.75,107.3,107.34,81000.0,107.36,107.75,107.3,107.34,81000.0
2013-02-06 13:00:00,107.33,107.43,107.09,107.19,67000.0,107.33,107.43,107.09,107.19,67000.0
2013-02-06 13:30:00,107.21,107.28,107.04,107.09,62600.0,107.21,107.28,107.04,107.09,62600.0
2013-02-06 14:00:00,107.1,107.37,107.08,107.19,63100.0,107.1,107.37,107.08,107.19,63100.0
2013-02-06 14:30:00,107.21,107.35,107.14,107.29,37500.0,107.21,107.35,107.14,107.29,37500.0
2013-02-06 15:00:00,107.34,107.47,107.24,107.42,65100.0,107.34,107.47,107.24,107.42,65100.0
2013-02-06 15:30:00,107.43,107.72,107.43,107.66,173400.0,107.43,107.72,107.43,107.66,173400.0
2013-02-07 09:30:00,107.54,107.99,106.19,106.76,216500.0,107.54,107.99,106.19,106.76,216500.0
2013-02-07 10:00:00,106.76,106.87,105.45,105.5,139500.0,106.76,106.87,105.45,105.5,139500.0
2013-02-07 10:30:00,105.48,105.96,105.18,105.62,213900.0,105.48,105.96,105.18,105.62,213900.0
2013-02-07 11:00:00,105.68,106.14,105.61,105.99,54700.0,105.68,106.14,105.61,105.99,54700.0
2013-02-07 11:30:00,105.99,106.05,104.88,104.89,184000.0,105.99,106.05,104.88,104.89,184000.0
2013-02-07 12:00:00,104.87,105.18,104.5,104.9,137500.0,104.87,105.18,104.5,104.9,137500.0
2013-02-07 12:30:00,104.9,105.0,104.6,104.64,116500.0,104.9,105.0,104.6,104.64,116500.0
2013-02-07 13:00:00,104.65,104.65,104.13,104.37,129300.0,104.65,104.65,104.13,104.37,129300.0
2013-02-07 13:30:00,104.35,104.79,104.25,104.64,86400.0,104.35,104.79,104.25,104.64,86400.0
2013-02-07 14:00:00,104.62,104.77,104.4,104.56,70100.0,104.62,104.77,104.4,104.56,70100.0
2013-02-07 14:30:00,104.56,104.61,104.4,104.56,52500.0,104.56,104.61,104.4,104.56,52500.0
2013-02-07 15:00:00,104.55,104.65,104.48,104.55,80100.0,104.55,104.65,104.48,104.55,80100.0
2013-02-07 15:30:00,104.55,105.11,104.54,105.0,200000.0,104.55,105.11,104.54,105.0,200000.0
2013-02-08 09:30:00,105.16,106.66,105.05,106.07,209700.0,105.16,106.66,105.05,106.07,209700.0
2013-02-08 10:00:00,106.08,106.4,104.75,104.94,180800.0,106.08,106.4,104.75,104.94,180800.0
2013-02-08 10:30:00,105.0,105.28,104.54,104.93,96700.0,105.0,105.28,104.54,104.93,96700.0
2013-02-08 11:00:00,104.96,105.27,104.87,104.96,58900.0,104.96,105.27,104.87,104.96,58900.0
2013-02-08 11:30:00,105.02,105.31,105.01,105.12,32000.0,105.02,105.31,105.01,105.12,32000.0
2013-02-08 12:00:00,105.11,105.23,104.9,104.97,32600.0,105.11,105.23,104.9,104.97,32600.0
2013-02-08 12:30:00,105.02,105.06,104.81,105.06,82500.0,105.02,105.06,104.81,105.06,82500.0
2013-02-08 13:00:00,105.1,105.37,105.07,105.18,22000.0,105.1,105.37,105.07,105.18,22000.0
2013-02-08 13:30:00,105.18,105.39,105.15,105.21,35900.0,105.18,105.39,105.15,105.21,35900.0
2013-02-08 14:00:00,105.24,105.28,104.98,105.03,33200.0,105.24,105.28,104.98,105.03,33200.0
2013-02-08 14:30:00,105.04,105.12,104.91,104.91,42300.0,105.04,105.12,104.91,104.91,42300.0
2013-02-08 15:00:00,104.96,105.21,104.89,105.05,38900.0,104.96,105.21,104.89,105.05,38900.0
2013-02-08 15:30:00,105.07,105.28,104.99,105.22,121000.0,105.07,105.28,104.99,105.22,121000.0
2013-02-11 09:30:00,104.52,105.89,103.56,103.81,148200.0,104.52,105.89,103.56,103.81,148200.0
2013-02-11 10:00:00,103.78,104.33,103.62,104.12,173000.0,103.78,104.33,103.62,104.12,173000.0
2013-02-11 10:30:00,104.16,104.75,103.96,104.62,104900.0,104.16,104.75,103.96,104.62,104900.0
2013-02-11 11:00:00,104.62,104.62,104.34,104.43,34100.0,104.62,104.62,104.34,104.43,34100.0
2013-02-11 11:30:00,104.4,104.54,104.31,104.37,24000.0,104.4,104.54,104.31,104.37,24000.0
2013-02-11 12:00:00,104.35,104.41,103.92,103.94,33500.0,104.35,104.41,103.92,103.94,33500.0
2013-02-11 12:30:00,103.98,103.98,103.7,103.74,27300.0,103.98,103.98,103.7,103.74,27300.0
2013-02-11 13:00:00,103.77,103.96,103.65,103.89,49700.0,103.77,103.96,103.65,103.89,49700.0
2013-02-11 13:30:00,103.9,103.93,103.78,103.87,14900.0,103.9,103.93,103.78,103.87,14900.0
2013-02-11 14:00:00,103.9,103.97,103.6,103.64,26500.0,103.9,103.97,103.6,103.64,26500.0
2013-02-11 14:30:00,103.67,103.71,103.39,103.39,32800.0,103.67,103.71,103.39,103.39,32800.0
2013-02-11 15:00:00,103.41,103.56,103.31,103.38,86600.0,103.41,103.56,103.31,103.38,86600.0
2013-02-11 15:30:00,103.4,103.67,103.4,103.52,93200.0,103.4,103.67,103.4,103.52,93200.0
2013-02-12 09:30:00,103.85,103.85,102.72,102.85,181100.0,103.85,103.85,102.72,102.85,181100.0
2013-02-12 10:00:00,102.85,103.34,102.7,103.05,88500.0,102.85,103.34,102.7,103.05,88500.0
2013-02-12 10:30:00,103.01,103.04,102.64,102.65,71000.0,103.01,103.04,102.64,102.65,71000.0
2013-02-12 11:00:00,102.68,102.98,102.53,102.87,61000.0,102.68,102.98,102.53,102.87,61000.0
2013-02-12 11:30:00,102.87,103.1,102.71,102.95,61400.0,102.87,103.1,102.71,102.95,61400.0
2013-02-12 12:00:00,102.96,103.2,102.7,103.1,39100.0,102.96,103.2,102.7,103.1,39100.0
2013-02-12 12:30:00,103.11,103.51,102.98,103.36,62800.0,103.11,103.51,102.98,103.36,62800.0
2013-02-12 13:00:00,103.44,103.6,103.25,103.3,29000.0,103.44,103.6,103.25,103.3,29000.0
2013-02-12 13:30:00,103.34,103.34,102.92,102.99,32200.0,103.34,103.34,102.92,102.99,32200.0
2013-02-12 14:00:00,102.96,103.08,102.56,102.66,35700.0,102.96,103.08,102.56,102.66,35700.0
2013-02-12 14:30:00,102.64,102.64,102.36,102.36,41100.0,102.64,102.64,102.36,102.36,41100.0
2013-02-12 15:00:00,102.37,102.38,101.88,102.15,170200.0,102.37,102.38,101.88,102.15,170200.0
2013-02-12 15:30:00,102.15,102.63,102.01,102.15,213600.0,102.15,102.63,102.01,102.15,213600.0
2013-02-13 09:30:00,102.26,103.6,102.06,102.92,152700.0,102.26,103.6,102.06,102.92,152700.0
2013-02-13 10:00:00,102.89,103.01,101.83,101.84,55900.0,102.89,103.01,101.83,101.84,55900.0
2013-02-13 10:30:00,101.91,102.03,101.64,101.67,115200.0,101.91,102.03,101.64,101.67,115200.0
2013-02-13 11:00:00,101.67,101.71,100.5,100.58,106200.0,101.67,101.71,100.5,100.58,106200.0
2013-02-13 11:30:00,100.56,100.74,100.38,100.57,118000.0,100.56,100.74,100.38,100.57,118000.0
2013-02-13 12:00:00,100.56,100.95,100.4,100.69,104300.0,100.56,100.95,100.4,100.69,104300.0
2013-02-13 12:30:00,100.67,101.77,100.66,101.36,168700.0,100.67,101.77,100.66,101.36,168700.0
2013-02-13 13:00:00,101.33,101.78,101.29,101.77,43600.0,101.33,101.78,101.29,101.77,43600.0
2013-02-13 13:30:00,101.81,102.09,101.77,101.78,40100.0,101.81,102.09,101.77,101.78,40100.0
2013-02-13 14:00:00,101.77,101.97,101.54,101.74,41500.0,101.77,101.97,101.54,101.74,41500.0
2013-02-13 14:30:00,101.74,101.93,101.38,101.78,44300.0,101.74,101.93,101.38,101.78,44300.0
2013-02-13 15:00:00,101.81,102.04,101.8,102.0,45700.0,101.81,102.04,101.8,102.0,45700.0
2013-02-13 15:30:00,102.0,102.3,101.91,102.24,120600.0,102.0,102.3,101.91,102.24,120600.0
2013-02-14 09:30:00,101.83,102.01,100.34,100.4,233800.0,101.83,102.01,100.34,100.4,233800.0
2013-02-14 10:00:00,100.39,101.29,100.31,101.22,126800.0,100.39,101.29,100.31,101.22,126800.0
2013-02-14 10:30:00,101.15,101.84,100.99,101.73,136500.0,101.15,101.84,100.99,101.73,136500.0
2013-02-14 11:00:00,101.72,101.95,101.57,101.87,87800.0,101.72,101.95,101.57,101.87,87800.0
2013-02-14 11:30:00,101.87,102.03,101.61,101.7,45500.0,101.87,102.03,101.61,101.7,45500.0
2013-02-14 12:00:00,101.68,101.82,101.39,101.4,38500.0,101.68,101.82,101.39,101.4,38500.0
2013-02-14 12:30:00,101.39,101.45,101.34,101.39,23600.0,101.39,101.45,101.34,101.39,23600.0
2013-02-14 13:00:00,101.38,101.45,100.96,101.02,54300.0,101.38,101.45,100.96,101.02,54300.0
2013-02-14 13:30:00,101.02,101.3,100.87,101.04,100000.0,101.02,101.3,100.87,101.04,100000.0
2013-02-14 14:00:00,101.04,101.07,100.83,101.03,58500.0,101.04,101.07,100.83,101.03,58500.0
2013-02-14 14:30:00,101.02,101.02,100.82,100.83,46500.0,101.02,101.02,100.82,100.83,46500.0
2013-02-14 15:00:00,100.85,101.06,100.69,100.87,86200.0,100.85,101.06,100.69,100.87,86200.0
2013-02-14 15:30:00,100.88,100.99,100.58,100.89,232200.0,100.88,100.99,100.58,100.89,232200.0
2013-02-15 09:30:00,100.81,101.76,100.65,100.89,284700.0,100.81,101.76,100.65,100.89,284700.0
2013-02-15 10:00:00,100.91,101.19,100.81,100.87,105400.0,100.91,101.19,100.81,100.87,105400.0
2013-02-15 10:30:00,100.87,101.05,100.53,100.98,67900.0,100.87,101.05,100.53,100.98,67900.0
2013-02-15 11:00:00,101.0,101.1,100.6,100.72,86500.0,101.0,101.1,100.6,100.72,86500.0
2013-02-15 11:30:00,100.74,100.77,100.38,100.68,62000.0,100.74,100.77,100.38,100.68,62000.0
2013-02-15 12:00:00,100.68,100.77,100.37,100.54,47200.0,100.68,100.77,100.37,100.54,47200.0
2013-02-15 12:30:00,100.5,100.91,100.45,100.84,95100.0,100.5,100.91,100.45,100.84,95100.0
2013-02-15 13:00:00,100.86,100.95,100.71,100.92,42600.0,100.86,100.95,100.71,100.92,42600.0
2013-02-15 13:30:00,100.92,101.4,100.88,101.24,103900.0,100.92,101.4,100.88,101.24,103900.0
2013-02-15 14:00:00,101.26,101.39,101.04,101.08,95100.0,101.26,101.39,101.04,101.08,95100.0
2013-02-15 14:30:00,101.1,101.3,100.96,101.1,69800.0,101.1,101.3,100.96,101.1,69800.0
2013-02-15 15:00:00,101.13,101.37,101.13,101.25,63400.0,101.13,101.37,101.13,101.25,63400.0
2013-02-15 15:30:00,101.25,101.76,101.24,101.73,197700.0,101.25,101.76,101.24,101.73,197700.0
2013-02-19 09:30:00,101.77,103.84,101.51,103.39,153500.0,101.77,103.84,101.51,103.39,153500.0
2013-02-19 10:00:00,103.33,103.46,102.7,102.86,93100.0,103.33,103.46,102.7,102.86,93100.0
2013-02-19 10:30:00,102.9,102.9,102.43,102.5,56800.0,102.9,102.9,102.43,102.5,56800.0
2013-02-19 11:00:00,102.46,103.04,102.46,102.95,32100.0,102.46,103.04,102.46,102.95,32100.0
2013-02-19 11:30:00,102.95,103.24,102.86,103.05,78800.0,102.95,103.24,102.86,103.05,78800.0
2013-02-19 12:00:00,103.06,103.12,102.82,102.94,55800.0,103.06,103.12,102.82,102.94,55800.0
2013-02-19 12:30:00,102.96,103.04,102.92,102.94,34800.0,102.96,103.04,102.92,102.94,34800.0
2013-02-19 13:00:00,102.95,103.06,102.92,102.98,29100.0,102.95,103.06,102.92,102.98,29100.0
2013-02-19 13:30:00,102.97,103.05,102.95,103.0,26700.0,102.97,103.05,102.95,103.0,26700.0
2013-02-19 14:00:00,102.99,103.19,102.95,103.07,78100.0,102.99,103.19,102.95,103.07,78100.0
2013-02-19 14:30:00,103.05,103.35,103.04,103.15,61600.0,103.05,103.35,103.04,103.15,61600.0
2013-02-19 15:00:00,103.1,103.4,103.1,103.39,74900.0,103.1,103.4,103.1,103.39,74900.0
2013-02-19 15:30:00,103.39,103.65,103.34,103.62,160000.0,103.39,103.65,103.34,103.62,160000.0
2013-02-20 09:30:00,103.75,104.24,103.51,104.18,203000.0,103.75,104.24,103.51,104.18,203000.0
2013-02-20 10:00:00,104.12,105.24,104.12,104.55,243100.0,104.12,105.24,104.12,104.55,243100.0
2013-02-20 10:30:00,104.6,105.15,104.28,105.03,164800.0,104.6,105.15,104.28,105.03,164800.0
2013-02-20 11:00:00,105.03,105.3,104.56,104.65,181700.0,105.03,105.3,104.56,104.65,181700.0
2013-02-20 11:30:00,104.61,104.64,103.76,104.06,99400.0,104.61,104.64,103.76,104.06,99400.0
2013-02-20 12:00:00,104.08,104.74,103.95,104.68,85400.0,104.08,104.74,103.95,104.68,85400.0
2013-02-20 12:30:00,104.69,105.0,104.65,104.71,83000.0,104.69,105.0,104.65,104.71,83000.0
2013-02-20 13:00:00,104.71,104.88,104.59,104.71,74700.0,104.71,104.88,104.59,104.71,74700.0
2013-02-20 13:30:00,104.67,104.83,104.64,104.77,73300.0,104.67,104.83,104.64,104.77,73300.0
2013-02-20 14:00:00,104.76,105.29,104.69,105.25,137500.0,104.76,105.29,104.69,105.25,137500.0
2013-02-20 14:30:00,105.21,105.26,104.36,104.36,125300.0,105.21,105.26,104.36,104.36,125300.0
2013-02-20 15:00:00,104.32,104.32,103.1,103.11,159700.0,104.32,104.32,103.1,103.11,159700.0
2013-02-20 15:30:00,103.1,103.17,102.18,102.2,397500.0,103.1,103.17,102.18,102.2,397500.0
2013-02-21 09:30:00,101.91,102.47,100.59,101.08,241700.0,101.91,102.47,100.59,101.08,241700.0
2013-02-21 10:00:00,101.06,101.43,100.74,101.32,67300.0,101.06,101.43,100.74,101.32,67300.0
2013-02-21 10:30:00,101.27,101.36,100.83,100.89,42900.0,101.27,101.36,100.83,100.89,42900.0
2013-02-21 11:00:00,100.89,101.0,100.52,100.68,55900.0,100.89,101.0,100.52,100.68,55900.0
2013-02-21 11:30:00,100.67,101.01,100.54,100.9,35500.0,100.67,101.01,100.54,100.9,35500.0
2013-02-21 12:00:00,100.89,100.98,100.4,100.49,44100.0,100.89,100.98,100.4,100.49,44100.0
2013-02-21 12:30:00,100.53,100.53,99.96,100.14,56600.0,100.53,100.53,99.96,100.14,56600.0
2013-02-21 13:00:00,100.13,100.28,99.8,99.81,57700.0,100.13,100.28,99.8,99.81,57700.0
2013-02-21 13:30:00,99.82,99.93,99.35,99.72,50600.0,99.82,99.93,99.35,99.72,50600.0
2013-02-21 14:00:00,99.77,99.79,99.28,99.64,51800.0,99.77,99.79,99.28,99.64,51800.0
2013-02-21 14:30:00,99.63,100.37,99.63,100.33,71400.0,99.63,100.37,99.63,100.33,71400.0
2013-02-21 15:00:00,100.33,100.86,100.24,100.82,53100.0,100.33,100.86,100.24,100.82,53100.0
2013-02-21 15:30:00,100.81,100.96,100.57,100.74,178900.0,100.81,100.96,100.57,100.74,178900.0
2013-02-22 09:30:00,101.36,102.0,100.3,100.42,177800.0,101.36,102.0,100.3,100.42,177800.0
2013-02-22 10:00:00,100.46,100.86,99.79,100.52,121200.0,100.46,100.86,99.79,100.52,121200.0
2013-02-22 10:30:00,100.56,100.73,99.91,100.47,64200.0,100.56,100.73,99.91,100.47,64200.0
2013-02-22 11:00:00,100.48,100.66,100.37,100.62,25200.0,100.48,100.66,100.37,100.62,25200.0
2013-02-22 11:30:00,100.57,100.95,100.47,100.87,37200.0,100.57,100.95,100.47,100.87,37200.0
2013-02-22 12:00:00,100.92,101.12,100.75,100.8,50700.0,100.92,101.12,100.75,100.8,50700.0
2013-02-22 12:30:00,100.78,100.96,100.75,100.92,20300.0,100.78,100.96,100.75,100.92,20300.0
2013-02-22 13:00:00,100.98,101.12,100.73,100.77,37100.0,100.98,101.12,100.73,100.77,37100.0
2013-02-22 13:30:00,100.79,100.91,100.73,100.77,13100.0,100.79,100.91,100.73,100.77,13100.0
2013-02-22 14:00:00,100.77,100.8,100.5,100.53,29500.0,100.77,100.8,100.5,100.53,29500.0
2013-02-22 14:30:00,100.56,100.65,100.38,100.51,26700.0,100.56,100.65,100.38,100.51,26700.0
2013-02-22 15:00:00,100.52,101.06,100.52,101.01,68800.0,100.52,101.06,100.52,101.01,68800.0
2013-02-22 15:30:00,101.02,101.1,100.9,101.03,167600.0,101.02,101.1,100.9,101.03,167600.0
2013-02-25 09:30:00,99.15,99.5,96.13,97.37,608100.0,99.15,99.5,96.13,97.37,608100.0
2013-02-25 10:00:00,97.33,97.47,96.3,97.07,206500.0,97.33,97.47,96.3,97.07,206500.0
2013-02-25 10:30:00,97.09,97.97,96.75,97.09,183700.0,97.09,97.97,96.75,97.09,183700.0
2013-02-25 11:00:00,97.0,97.35,96.72,96.79,102000.0,97.0,97.35,96.72,96.79,102000.0
2013-02-25 11:30:00,96.77,97.04,94.58,94.63,443400.0,96.77,97.04,94.58,94.63,443400.0
2013-02-25 12:00:00,94.62,96.31,94.58,96.29,306400.0,94.62,96.31,94.58,96.29,306400.0
2013-02-25 12:30:00,96.26,97.06,96.18,96.55,156200.0,96.26,97.06,96.18,96.55,156200.0
2013-02-25 13:00:00,96.58,97.01,96.44,96.63,160400.0,96.58,97.01,96.44,96.63,160400.0
2013-02-25 13:30:00,96.62,96.88,96.4,96.56,190700.0,96.62,96.88,96.4,96.56,190700.0
2013-02-25 14:00:00,96.51,96.54,95.85,96.06,209700.0,96.51,96.54,95.85,96.06,209700.0
2013-02-25 14:30:00,96.06,96.53,96.03,96.33,152700.0,96.06,96.53,96.03,96.33,152700.0
2013-02-25 15:00:00,96.31,96.31,95.15,95.23,227900.0,96.31,96.31,95.15,95.23,227900.0
2013-02-25 15:30:00,95.22,95.33,93.79,93.89,575900.0,95.22,95.33,93.79,93.89,575900.0
2013-02-26 09:30:00,94.16,96.0,94.07,95.97,457000.0,94.16,96.0,94.07,95.97,457000.0
2013-02-26 10:00:00,95.98,96.65,95.35,95.35,296400.0,95.98,96.65,95.35,95.35,296400.0
2013-02-26 10:30:00,95.32,95.78,94.85,95.26,116500.0,95.32,95.78,94.85,95.26,116500.0
2013-02-26 11:00:00,95.22,95.22,94.44,94.49,91800.0,95.22,95.22,94.44,94.49,91800.0
2013-02-26 11:30:00,94.45,94.49,93.9,93.98,92700.0,94.45,94.49,93.9,93.98,92700.0
2013-02-26 12:00:00,94.03,94.18,93.66,93.73,121000.0,94.03,94.18,93.66,93.73,121000.0
2013-02-26 12:30:00,93.74,94.29,93.71,94.19,64100.0,93.74,94.29,93.71,94.19,64100.0
2013-02-26 13:00:00,94.19,94.45,93.98,93.98,68600.0,94.19,94.45,93.98,93.98,68600.0
2013-02-26 13:30:00,93.99,94.63,93.99,94.53,87300.0,93.99,94.63,93.99,94.53,87300.0
2013-02-26 14:00:00,94.52,94.61,94.26,94.43,79900.0,94.52,94.61,94.26,94.43,79900.0
2013-02-26 14:30:00,94.51,94.58,94.24,94.41,50400.0,94.51,94.58,94.24,94.41,50400.0
2013-02-26 15:00:00,94.41,94.57,94.3,94.47,73800.0,94.41,94.57,94.3,94.47,73800.0
2013-02-26 15:30:00,94.47,94.85,94.37,94.64,210700.0,94.47,94.85,94.37,94.64,210700.0
2013-02-27 09:30:00,94.71,94.89,94.04,94.14,103100.0,94.71,94.89,94.04,94.14,103100.0
2013-02-27 10:00:00,94.13,94.29,93.74,94.13,114400.0,94.13,94.29,93.74,94.13,114400.0
2013-02-27 10:30:00,94.14,94.63,93.94,93.97,81400.0,94.14,94.63,93.94,93.97,81400.0
2013-02-27 11:00:00,93.97,94.48,93.97,94.38,101500.0,93.97,94.48,93.97,94.38,101500.0
2013-02-27 11:30:00,94.39,94.5,94.22,94.4,71200.0,94.39,94.5,94.22,94.4,71200.0
2013-02-27 12:00:00,94.41,94.58,94.15,94.39,88500.0,94.41,94.58,94.15,94.39,88500.0
2013-02-27 12:30:00,94.4,94.44,93.71,93.86,99400.0,94.4,94.44,93.71,93.86,99400.0
2013-02-27 13:00:00,93.85,94.01,93.7,93.8,92100.0,93.85,94.01,93.7,93.8,92100.0
2013-02-27 13:30:00,93.83,93.94,92.88,93.17,216800.0,93.83,93.94,92.88,93.17,216800.0
2013-02-27 14:00:00,93.18,93.46,93.0,93.34,139100.0,93.18,93.46,93.0,93.34,139100.0
2013-02-27 14:30:00,93.35,93.61,93.27,93.55,106100.0,93.35,93.61,93.27,93.55,106100.0
2013-02-27 15:00:00,93.57,93.6,93.14,93.15,156100.0,93.57,93.6,93.14,93.15,156100.0
2013-02-27 15:30:00,93.15,93.35,92.87,93.04,364900.0,93.15,93.35,92.87,93.04,364900.0
2013-02-28 09:30:00,92.69,93.21,92.01,92.55,352800.0,92.69,93.21,92.01,92.55,352800.0
2013-02-28 10:00:00,92.57,93.61,92.5,93.44,278200.0,92.57,93.61,92.5,93.44,278200.0
2013-02-28 10:30:00,93.45,93.54,93.16,93.39,105900.0,93.45,93.54,93.16,93.39,105900.0
2013-02-28 11:00:00,93.42,93.93,93.38,93.91,150800.0,93.42,93.93,93.38,93.91,150800.0
2013-02-28 11:30:00,93.92,93.94,93.64,93.88,128500.0,93.92,93.94,93.64,93.88,128500.0
2013-02-28 12:00:00,93.88,94.24,93.85,94.0,143500.0,93.88,94.24,93.85,94.0,143500.0
2013-02-28 12:30:00,94.01,94.33,93.97,94.27,43900.0,94.01,94.33,93.97,94.27,43900.0
2013-02-28 13:00:00,94.25,94.53,94.19,94.52,79100.0,94.25,94.53,94.19,94.52,79100.0
2013-02-28 13:30:00,94.55,94.9,94.54,94.79,88600.0,94.55,94.9,94.54,94.79,88600.0
2013-02-28 14:00:00,94.78,95.02,94.71,95.01,81700.0,94.78,95.02,94.71,95.01,81700.0
2013-02-28 14:30:00,95.02,95.13,94.81,94.92,99100.0,95.02,95.13,94.81,94.92,99100.0
2013-02-28 15:00:00,94.92,94.92,94.55,94.66,124800.0,94.92,94.92,94.55,94.66,124800.0
2013-02-28 15:30:00,94.67,94.75,94.41,94.43,161000.0,94.67,94.75,94.41,94.43,161000.0
2013-03-01 09:30:00,94.22,94.22,92.8,93.94,214100.0,94.22,94.22,92.8,93.94,214100.0
2013-03-01 10:00:00,93.94,94.46,93.75,93.98,186600.0,93.94,94.46,93.75,93.98,186600.0
2013-03-01 10:30:00,93.98,94.21,93.87,94.12,92300.0,93.98,94.21,93.87,94.12,92300.0
2013-03-01 11:00:00,94.14,94.43,93.4,93.78,94700.0,94.14,94.43,93.4,93.78,94700.0
2013-03-01 11:30:00,93.77,93.85,93.13,93.76,64900.0,93.77,93.85,93.13,93.76,64900.0
2013-03-01 12:00:00,93.74,94.15,93.74,93.93,45900.0,93.74,94.15,93.74,93.93,45900.0
2013-03-01 12:30:00,93.87,94.01,93.66,93.89,34200.0,93.87,94.01,93.66,93.89,34200.0
2013-03-01 13:00:00,93.86,93.96,93.64,93.81,42400.0,93.86,93.96,93.64,93.81,42400.0
2013-03-01 13:30:00,93.8,93.86,93.34,93.45,47000.0,93.8,93.86,93.34,93.45,47000.0
2013-03-01 14:00:00,93.45,93.86,93.45,93.65,69100.0,93.45,93.86,93.45,93.65,69100.0
2013-03-01 14:30:00,93.64,93.72,93.34,93.54,63800.0,93.64,93.72,93.34,93.54,63800.0
2013-03-01 15:00:00,93.53,93.69,93.5,93.57,76700.0,93.53,93.69,93.5,93.57,76700.0
2013-03-01 15:30:00,93.58,93.7,93.35,93.59,171800.0,93.58,93.7,93.35,93.59,171800.0
2013-03-04 09:30:00,93.07,93.56,92.62,93.32,142000.0,93.07,93.56,92.62,93.32,142000.0
2013-03-04 10:00:00,93.3,93.45,92.73,93.05,67800.0,93.3,93.45,92.73,93.05,67800.0
2013-03-04 10:30:00,93.05,93.1,92.78,93.0,92700.0,93.05,93.1,92.78,93.0,92700.0
2013-03-04 11:00:00,93.02,93.27,92.81,93.14,71300.0,93.02,93.27,92.81,93.14,71300.0
2013-03-04 11:30:00,93.15,93.33,92.95,92.99,43300.0,93.15,93.33,92.95,92.99,43300.0
2013-03-04 12:00:00,93.01,93.04,92.49,92.5,51700.0,93.01,93.04,92.49,92.5,51700.0
2013-03-04 12:30:00,92.48,92.66,92.42,92.54,71300.0,92.48,92.66,92.42,92.54,71300.0
2013-03-04 13:00:00,92.53,92.66,92.18,92.66,98600.0,92.53,92.66,92.18,92.66,98600.0
2013-03-04 13:30:00,92.66,92.68,92.36,92.41,74500.0,92.66,92.68,92.36,92.41,74500.0
2013-03-04 14:00:00,92.43,92.85,92.34,92.79,58200.0,92.43,92.85,92.34,92.79,58200.0
2013-03-04 14:30:00,92.78,92.89,92.64,92.78,58300.0,92.78,92.89,92.64,92.78,58300.0
2013-03-04 15:00:00,92.76,92.81,92.5,92.66,82200.0,92.76,92.81,92.5,92.66,82200.0
2013-03-04 15:30:00,92.67,92.81,92.41,92.63,273200.0,92.67,92.81,92.41,92.63,273200.0
2013-03-05 09:30:00,93.27,93.94,92.57,93.29,171700.0,93.27,93.94,92.57,93.29,171700.0
2013-03-05 10:00:00,93.3,93.5,93.07,93.3,273100.0,93.3,93.5,93.07,93.3,273100.0
2013-03-05 10:30:00,93.34,93.63,93.06,93.11,99500.0,93.34,93.63,93.06,93.11,99500.0
2013-03-05 11:00:00,93.12,93.51,93.09,93.3,65900.0,93.12,93.51,93.09,93.3,65900.0
2013-03-05 11:30:00,93.33,93.42,93.09,93.3,67100.0,93.33,93.42,93.09,93.3,67100.0
2013-03-05 12:00:00,93.33,93.46,92.76,92.9,125500.0,93.33,93.46,92.76,92.9,125500.0
2013-03-05 12:30:00,92.9,93.14,92.84,92.93,37900.0,92.9,93.14,92.84,92.93,37900.0
2013-03-05 13:00:00,92.9,93.18,92.88,93.1,50700.0,92.9,93.18,92.88,93.1,50700.0
2013-03-05 13:30:00,93.13,93.3,93.06,93.3,82900.0,93.13,93.3,93.06,93.3,82900.0
2013-03-05 14:00:00,93.31,93.41,93.23,93.29,145900.0,93.31,93.41,93.23,93.29,145900.0
2013-03-05 14:30:00,93.31,93.38,93.23,93.31,70500.0,93.31,93.38,93.23,93.31,70500.0
2013-03-05 15:00:00,93.31,93.49,93.24,93.43,101700.0,93.31,93.49,93.24,93.43,101700.0
2013-03-05 15:30:00,93.43,93.63,93.29,93.4,220500.0,93.43,93.63,93.29,93.4,220500.0
2013-03-06 09:30:00,94.02,94.12,93.0,94.05,143300.0,94.02,94.12,93.0,94.05,143300.0
2013-03-06 10:00:00,94.04,94.4,93.88,94.12,72400.0,94.04,94.4,93.88,94.12,72400.0
2013-03-06 10:30:00,94.11,94.14,93.53,93.53,73100.0,94.11,94.14,93.53,93.53,73100.0
2013-03-06 11:00:00,93.52,93.66,93.19,93.28,57700.0,93.52,93.66,93.19,93.28,57700.0
2013-03-06 11:30:00,93.3,93.52,92.89,92.92,66000.0,93.3,93.52,92.89,92.92,66000.0
2013-03-06 12:00:00,92.91,93.2,92.71,93.18,66000.0,92.91,93.2,92.71,93.18,66000.0
2013-03-06 12:30:00,93.19,93.24,92.91,92.97,26900.0,93.19,93.24,92.91,92.97,26900.0
2013-03-06 13:00:00,92.94,93.27,92.91,93.18,23800.0,92.94,93.27,92.91,93.18,23800.0
2013-03-06 13:30:00,93.2,93.58,93.07,93.58,35100.0,93.2,93.58,93.07,93.58,35100.0
2013-03-06 14:00:00,93.58,93.7,93.39,93.39,36100.0,93.58,93.7,93.39,93.39,36100.0
2013-03-06 14:30:00,93.4,93.69,93.36,93.54,40200.0,93.4,93.69,93.36,93.54,40200.0
2013-03-06 15:00:00,93.53,93.56,93.29,93.29,51900.0,93.53,93.56,93.29,93.29,51900.0
2013-03-06 15:30:00,93.34,93.34,92.93,93.12,110300.0,93.34,93.34,92.93,93.12,110300.0
2013-03-07 09:30:00,94.03,95.67,93.08,95.22,334700.0,94.03,95.67,93.08,95.22,334700.0
2013-03-07 10:00:00,95.17,95.49,95.11,95.18,143100.0,95.17,95.49,95.11,95.18,143100.0
2013-03-07 10:30:00,95.18,95.4,95.04,95.15,94800.0,95.18,95.4,95.04,95.15,94800.0
2013-03-07 11:00:00,95.13,95.47,95.13,95.42,64800.0,95.13,95.47,95.13,95.42,64800.0
2013-03-07 11:30:00,95.43,95.48,94.86,94.92,68500.0,95.43,95.48,94.86,94.92,68500.0
2013-03-07 12:00:00,94.92,94.92,94.31,94.72,70600.0,94.92,94.92,94.31,94.72,70600.0
2013-03-07 12:30:00,94.73,94.91,94.71,94.73,41900.0,94.73,94.91,94.71,94.73,41900.0
2013-03-07 13:00:00,94.71,94.71,94.47,94.61,40700.0,94.71,94.71,94.47,94.61,40700.0
2013-03-07 13:30:00,94.59,94.74,94.49,94.72,34200.0,94.59,94.74,94.49,94.72,34200.0
2013-03-07 14:00:00,94.73,94.74,94.21,94.28,67200.0,94.73,94.74,94.21,94.28,67200.0
2013-03-07 14:30:00,94.28,94.49,94.25,94.38,52800.0,94.28,94.49,94.25,94.38,52800.0
2013-03-07 15:00:00,94.38,94.65,94.34,94.45,82600.0,94.38,94.65,94.34,94.45,82600.0
2013-03-07 15:30:00,94.46,94.54,94.23,94.23,124800.0,94.46,94.54,94.23,94.23,124800.0
2013-03-08 09:30:00,94.68,95.4,93.79,93.87,280500.0,94.68,95.4,93.79,93.87,280500.0
2013-03-08 10:00:00,93.87,94.1,93.8,94.0,230000.0,93.87,94.1,93.8,94.0,230000.0
2013-03-08 10:30:00,94.0,94.25,93.95,94.18,176200.0,94.0,94.25,93.95,94.18,176200.0
2013-03-08 11:00:00,94.12,94.2,93.9,94.05,80500.0,94.12,94.2,93.9,94.05,80500.0
2013-03-08 11:30:00,94.05,94.43,94.04,94.4,58800.0,94.05,94.43,94.04,94.4,58800.0
2013-03-08 12:00:00,94.37,94.43,94.09,94.12,63800.0,94.37,94.43,94.09,94.12,63800.0
2013-03-08 12:30:00,94.1,94.14,93.99,94.08,54500.0,94.1,94.14,93.99,94.08,54500.0
2013-03-08 13:00:00,94.07,94.15,93.99,94.04,52300.0,94.07,94.15,93.99,94.04,52300.0
2013-03-08 13:30:00,94.06,94.08,93.85,93.88,106900.0,94.06,94.08,93.85,93.88,106900.0
2013-03-08 14:00:00,93.88,94.05,93.83,94.05,65800.0,93.88,94.05,93.83,94.05,65800.0
2013-03-08 14:30:00,94.05,94.14,93.81,93.92,80600.0,94.05,94.14,93.81,93.92,80600.0
2013-03-08 15:00:00,93.91,94.19,93.91,94.05,121300.0,93.91,94.19,93.91,94.05,121300.0
2013-03-08 15:30:00,94.03,94.21,93.96,93.99,251700.0,94.03,94.21,93.96,93.99,251700.0
2013-03-11 09:30:00,93.9,94.81,93.4,94.35,154500.0,93.9,94.81,93.4,94.35,154500.0
2013-03-11 10:00:00,94.24,94.44,93.52,93.55,90600.0,94.24,94.44,93.52,93.55,90600.0
2013-03-11 10:30:00,93.56,93.88,93.5,93.7,98600.0,93.56,93.88,93.5,93.7,98600.0
2013-03-11 11:00:00,93.7,94.3,93.7,94.13,88700.0,93.7,94.3,93.7,94.13,88700.0
2013-03-11 11:30:00,94.15,94.22,94.13,94.22,62900.0,94.15,94.22,94.13,94.22,62900.0
2013-03-11 12:00:00,94.21,94.27,94.13,94.2,56900.0,94.21,94.27,94.13,94.2,56900.0
2013-03-11 12:30:00,94.18,94.58,94.14,94.58,48800.0,94.18,94.58,94.14,94.58,48800.0
2013-03-11 13:00:00,94.58,94.72,94.55,94.69,47800.0,94.58,94.72,94.55,94.69,47800.0
2013-03-11 13:30:00,94.71,94.87,94.63,94.63,49000.0,94.71,94.87,94.63,94.63,49000.0
2013-03-11 14:00:00,94.62,94.64,94.28,94.34,42500.0,94.62,94.64,94.28,94.34,42500.0
2013-03-11 14:30:00,94.33,94.7,94.2,94.44,37300.0,94.33,94.7,94.2,94.44,37300.0
2013-03-11 15:00:00,94.45,94.66,94.37,94.58,55900.0,94.45,94.66,94.37,94.58,55900.0
2013-03-11 15:30:00,94.58,94.86,94.48,94.74,166800.0,94.58,94.86,94.48,94.74,166800.0
2013-03-12 09:30:00,94.43,95.22,94.31,95.11,82600.0,94.43,95.22,94.31,95.11,82600.0
2013-03-12 10:00:00,95.09,95.16,94.57,94.69,57800.0,95.09,95.16,94.57,94.69,57800.0
2013-03-12 10:30:00,94.74,94.77,94.06,94.09,67200.0,94.74,94.77,94.06,94.09,67200.0
2013-03-12 11:00:00,94.13,94.13,93.13,93.39,107100.0,94.13,94.13,93.13,93.39,107100.0
2013-03-12 11:30:00,93.36,94.29,93.34,94.18,49400.0,93.36,94.29,93.34,94.18,49400.0
2013-03-12 12:00:00,94.17,94.17,93.74,93.94,42800.0,94.17,94.17,93.74,93.94,42800.0
2013-03-12 12:30:00,93.95,94.07,93.81,93.83,32100.0,93.95,94.07,93.81,93.83,32100.0
2013-03-12 13:00:00,93.83,93.85,93.51,93.51,43700.0,93.83,93.85,93.51,93.51,43700.0
2013-03-12 13:30:00,93.53,93.59,93.01,93.04,68200.0,93.53,93.59,93.01,93.04,68200.0
2013-03-12 14:00:00,93.08,93.3,92.85,92.93,100200.0,93.08,93.3,92.85,92.93,100200.0
2013-03-12 14:30:00,92.9,93.32,92.9,93.21,58600.0,92.9,93.32,92.9,93.21,58600.0
2013-03-12 15:00:00,93.23,93.65,93.23,93.6,80300.0,93.23,93.65,93.23,93.6,80300.0
2013-03-12 15:30:00,93.62,93.63,93.22,93.39,193400.0,93.62,93.63,93.22,93.39,193400.0
2013-03-13 09:30:00,94.28,95.0,92.79,93.02,150900.0,94.28,95.0,92.79,93.02,150900.0
2013-03-13 10:00:00,93.08,93.08,92.52,92.84,109400.0,93.08,93.08,92.52,92.84,109400.0
2013-03-13 10:30:00,92.91,92.91,92.38,92.49,61200.0,92.91,92.91,92.38,92.49,61200.0
2013-03-13 11:00:00,92.53,92.75,92.43,92.58,70200.0,92.53,92.75,92.43,92.58,70200.0
2013-03-13 11:30:00,92.62,92.68,92.12,92.12,55800.0,92.62,92.68,92.12,92.12,55800.0
2013-03-13 12:00:00,92.16,93.06,92.15,92.94,76000.0,92.16,93.06,92.15,92.94,76000.0
2013-03-13 12:30:00,92.91,93.33,92.91,93.04,174000.0,92.91,93.33,92.91,93.04,174000.0
2013-03-13 13:00:00,93.05,93.27,93.03,93.09,44900.0,93.05,93.27,93.03,93.09,44900.0
2013-03-13 13:30:00,93.1,93.17,92.96,93.04,41500.0,93.1,93.17,92.96,93.04,41500.0
2013-03-13 14:00:00,93.04,93.1,92.83,92.98,27000.0,93.04,93.1,92.83,92.98,27000.0
2013-03-13 14:30:00,92.96,93.05,92.94,93.0,36000.0,92.96,93.05,92.94,93.0,36000.0
2013-03-13 15:00:00,92.98,93.01,92.6,92.65,74900.0,92.98,93.01,92.6,92.65,74900.0
2013-03-13 15:30:00,92.64,92.87,92.62,92.79,136000.0,92.64,92.87,92.62,92.79,136000.0
2013-03-14 09:30:00,93.0,93.09,92.01,92.21,230300.0,93.0,93.09,92.01,92.21,230300.0
2013-03-14 10:00:00,92.21,92.3,91.74,91.93,149500.0,92.21,92.3,91.74,91.93,149500.0
2013-03-14 10:30:00,91.91,92.06,91.78,91.78,206000.0,91.91,92.06,91.78,91.78,206000.0
2013-03-14 11:00:00,91.78,91.8,91.31,91.52,180200.0,91.78,91.8,91.31,91.52,180200.0
2013-03-14 11:30:00,91.5,91.56,91.16,91.4,309100.0,91.5,91.56,91.16,91.4,309100.0
2013-03-14 12:00:00,91.4,91.4,91.19,91.25,135200.0,91.4,91.4,91.19,91.25,135200.0
2013-03-14 12:30:00,91.25,91.35,91.07,91.33,157900.0,91.25,91.35,91.07,91.33,157900.0
2013-03-14 13:00:00,91.32,91.47,91.11,91.22,100100.0,91.32,91.47,91.11,91.22,100100.0
2013-03-14 13:30:00,91.23,91.43,91.21,91.4,77500.0,91.23,91.43,91.21,91.4,77500.0
2013-03-14 14:00:00,91.41,91.49,91.22,91.27,105100.0,91.41,91.49,91.22,91.27,105100.0
2013-03-14 14:30:00,91.28,91.54,91.28,91.54,60600.0,91.28,91.54,91.28,91.54,60600.0
2013-03-14 15:00:00,91.53,91.53,91.23,91.31,102800.0,91.53,91.53,91.23,91.31,102800.0
2013-03-14 15:30:00,91.31,91.43,91.25,91.31,270100.0,91.31,91.43,91.25,91.31,270100.0
2013-03-15 09:30:00,91.28,91.75,91.09,91.45,331600.0,91.28,91.75,91.09,91.45,331600.0
2013-03-15 10:00:00,91.36,92.1,91.21,91.86,154300.0,91.36,92.1,91.21,91.86,154300.0
2013-03-15 10:30:00,91.86,92.54,91.77,92.27,252100.0,91.86,92.54,91.77,92.27,252100.0
2013-03-15 11:00:00,92.29,92.31,91.97,92.02,110000.0,92.29,92.31,91.97,92.02,110000.0
2013-03-15 11:30:00,92.04,92.2,91.98,91.98,99800.0,92.04,92.2,91.98,91.98,99800.0
2013-03-15 12:00:00,91.97,92.01,91.69,92.0,49000.0,91.97,92.01,91.69,92.0,49000.0
2013-03-15 12:30:00,91.97,91.98,91.68,91.68,24400.0,91.97,91.98,91.68,91.68,24400.0
2013-03-15 13:00:00,91.71,91.78,91.6,91.7,83700.0,91.71,91.78,91.6,91.7,83700.0
2013-03-15 13:30:00,91.69,91.74,91.59,91.63,58000.0,91.69,91.74,91.59,91.63,58000.0
2013-03-15 14:00:00,91.63,91.66,91.12,91.12,68800.0,91.63,91.66,91.12,91.12,68800.0
2013-03-15 14:30:00,91.14,91.23,90.65,90.91,139700.0,91.14,91.23,90.65,90.91,139700.0
2013-03-15 15:00:00,90.94,91.04,90.79,90.79,95500.0,90.94,91.04,90.79,90.79,95500.0
2013-03-15 15:30:00,90.8,91.09,90.76,90.98,209800.0,90.8,91.09,90.76,90.98,209800.0
2013-03-18 09:30:00,89.53,89.64,87.97,89.52,333400.0,89.53,89.64,87.97,89.52,333400.0
2013-03-18 10:00:00,89.49,89.86,89.14,89.73,141600.0,89.49,89.86,89.14,89.73,141600.0
2013-03-18 10:30:00,89.8,89.88,88.95,88.97,150900.0,89.8,89.88,88.95,88.97,150900.0
2013-03-18 11:00:00,88.98,89.29,88.54,89.09,124900.0,88.98,89.29,88.54,89.09,124900.0
2013-03-18 11:30:00,89.15,89.57,89.09,89.4,90400.0,89.15,89.57,89.09,89.4,90400.0
2013-03-18 12:00:00,89.46,89.62,89.23,89.24,79600.0,89.46,89.62,89.23,89.24,79600.0
2013-03-18 12:30:00,89.27,89.51,89.14,89.24,40800.0,89.27,89.51,89.14,89.24,40800.0
2013-03-18 13:00:00,89.23,89.96,89.14,89.75,87900.0,89.23,89.96,89.14,89.75,87900.0
2013-03-18 13:30:00,89.73,90.0,89.62,89.88,47200.0,89.73,90.0,89.62,89.88,47200.0
2013-03-18 14:00:00,89.88,90.22,89.81,90.22,50600.0,89.88,90.22,89.81,90.22,50600.0
2013-03-18 14:30:00,90.18,90.44,90.04,90.14,74200.0,90.18,90.44,90.04,90.14,74200.0
2013-03-18 15:00:00,90.13,90.37,90.08,90.22,72100.0,90.13,90.37,90.08,90.22,72100.0
2013-03-18 15:30:00,90.18,90.26,90.0,90.23,189200.0,90.18,90.26,90.0,90.23,189200.0
2013-03-19 09:30:00,90.34,90.36,89.4,90.12,88800.0,90.34,90.36,89.4,90.12,88800.0
2013-03-19 10:00:00,90.11,90.31,89.72,89.78,104600.0,90.11,90.31,89.72,89.78,104600.0
2013-03-19 10:30:00,89.84,89.92,89.37,89.63,89300.0,89.84,89.92,89.37,89.63,89300.0
2013-03-19 11:00:00,89.59,89.65,89.2,89.21,57300.0,89.59,89.65,89.2,89.21,57300.0
2013-03-19 11:30:00,89.21,89.33,88.35,88.37,103500.0,89.21,89.33,88.35,88.37,103500.0
2013-03-19 12:00:00,88.38,88.8,88.35,88.7,86100.0,88.38,88.8,88.35,88.7,86100.0
2013-03-19 12:30:00,88.72,88.81,88.44,88.57,67700.0,88.72,88.81,88.44,88.57,67700.0
2013-03-19 13:00:00,88.56,88.65,88.1,88.46,69600.0,88.56,88.65,88.1,88.46,69600.0
2013-03-19 13:30:00,88.43,88.45,88.17,88.37,65900.0,88.43,88.45,88.17,88.37,65900.0
2013-03-19 14:00:00,88.37,89.05,88.35,89.05,87500.0,88.37,89.05,88.35,89.05,87500.0
2013-03-19 14:30:00,89.05,89.47,89.03,89.07,116400.0,89.05,89.47,89.03,89.07,116400.0
2013-03-19 15:00:00,89.09,89.81,89.09,89.44,121400.0,89.09,89.81,89.09,89.44,121400.0
2013-03-19 15:30:00,89.43,89.76,89.28,89.69,149200.0,89.43,89.76,89.28,89.69,149200.0
2013-03-20 09:30:00,90.53,90.84,90.0,90.2,110500.0,90.53,90.84,90.0,90.2,110500.0
2013-03-20 10:00:00,90.16,90.52,90.09,90.32,62200.0,90.16,90.52,90.09,90.32,62200.0
2013-03-20 10:30:00,90.4,90.47,89.89,90.43,84500.0,90.4,90.47,89.89,90.43,84500.0
2013-03-20 11:00:00,90.43,91.0,90.4,90.89,79300.0,90.43,91.0,90.4,90.89,79300.0
2013-03-20 11:30:00,90.9,90.96,90.62,90.62,71800.0,90.9,90.96,90.62,90.62,71800.0
2013-03-20 12:00:00,90.62,90.77,90.49,90.59,51900.0,90.62,90.77,90.49,90.59,51900.0
2013-03-20 12:30:00,90.63,90.84,90.47,90.83,36700.0,90.63,90.84,90.47,90.83,36700.0
2013-03-20 13:00:00,90.77,90.86,90.59,90.62,25800.0,90.77,90.86,90.59,90.62,25800.0
2013-03-20 13:30:00,90.61,90.68,90.51,90.61,21800.0,90.61,90.68,90.51,90.61,21800.0
2013-03-20 14:00:00,90.6,91.0,90.59,90.8,66000.0,90.6,91.0,90.59,90.8,66000.0
2013-03-20 14:30:00,90.83,90.87,90.65,90.66,42900.0,90.83,90.87,90.65,90.66,42900.0
2013-03-20 15:00:00,90.64,90.83,90.57,90.78,89200.0,90.64,90.83,90.57,90.78,89200.0
2013-03-20 15:30:00,90.77,91.1,90.76,90.95,210500.0,90.77,91.1,90.76,90.95,210500.0
2013-03-21 09:30:00,90.0,91.2,89.84,90.11,100200.0,90.0,91.2,89.84,90.11,100200.0
2013-03-21 10:00:00,90.16,90.31,89.38,89.65,100300.0,90.16,90.31,89.38,89.65,100300.0
2013-03-21 10:30:00,89.61,89.84,89.59,89.84,40500.0,89.61,89.84,89.59,89.84,40500.0
2013-03-21 11:00:00,89.84,89.85,89.69,89.78,58500.0,89.84,89.85,89.69,89.78,58500.0
2013-03-21 11:30:00,89.76,89.97,89.74,89.88,41200.0,89.76,89.97,89.74,89.88,41200.0
2013-03-21 12:00:00,89.89,89.91,89.51,89.64,47400.0,89.89,89.91,89.51,89.64,47400.0
2013-03-21 12:30:00,89.64,89.64,89.41,89.45,38200.0,89.64,89.64,89.41,89.45,38200.0
2013-03-21 13:00:00,89.4,89.52,89.06,89.06,43800.0,89.4,89.52,89.06,89.06,43800.0
2013-03-21 13:30:00,89.06,89.06,88.92,89.0,57500.0,89.06,89.06,88.92,89.0,57500.0
2013-03-21 14:00:00,88.98,89.07,88.66,88.92,89400.0,88.98,89.07,88.66,88.92,89400.0
2013-03-21 14:30:00,88.92,89.35,88.89,89.2,45200.0,88.92,89.35,88.89,89.2,45200.0
2013-03-21 15:00:00,89.23,89.33,88.96,89.24,82900.0,89.23,89.33,88.96,89.24,82900.0
2013-03-21 15:30:00,89.24,89.24,88.9,89.03,124800.0,89.24,89.24,88.9,89.03,124800.0
2013-03-22 09:30:00,89.11,89.7,87.75,87.76,237100.0,89.11,89.7,87.75,87.76,237100.0
2013-03-22 10:00:00,87.81,88.57,87.45,87.51,155700.0,87.81,88.57,87.45,87.51,155700.0
2013-03-22 10:30:00,87.55,87.67,87.13,87.18,121300.0,87.55,87.67,87.13,87.18,121300.0
2013-03-22 11:00:00,87.18,87.22,86.56,86.64,171900.0,87.18,87.22,86.56,86.64,171900.0
2013-03-22 11:30:00,86.65,86.93,86.33,86.8,82600.0,86.65,86.93,86.33,86.8,82600.0
2013-03-22 12:00:00,86.8,87.3,86.8,87.11,71900.0,86.8,87.3,86.8,87.11,71900.0
2013-03-22 12:30:00,87.13,87.22,87.02,87.17,52400.0,87.13,87.22,87.02,87.17,52400.0
2013-03-22 13:00:00,87.17,87.2,86.96,87.13,87300.0,87.17,87.2,86.96,87.13,87300.0
2013-03-22 13:30:00,87.1,87.2,86.95,87.15,98400.0,87.1,87.2,86.95,87.15,98400.0
2013-03-22 14:00:00,87.16,87.21,87.0,87.16,78200.0,87.16,87.21,87.0,87.16,78200.0
2013-03-22 14:30:00,87.16,87.24,87.1,87.19,75500.0,87.16,87.24,87.1,87.19,75500.0
2013-03-22 15:00:00,87.19,87.25,86.88,86.93,178200.0,87.19,87.25,86.88,86.93,178200.0
2013-03-22 15:30:00,86.94,87.0,86.72,86.96,308400.0,86.94,87.0,86.72,86.96,308400.0
2013-03-25 09:30:00,87.44,87.65,86.97,87.61,183300.0,87.44,87.65,86.97,87.61,183300.0
2013-03-25 10:00:00,87.62,88.15,87.43,87.74,158600.0,87.62,88.15,87.43,87.74,158600.0
2013-03-25 10:30:00,87.75,87.78,87.39,87.46,62700.0,87.75,87.78,87.39,87.46,62700.0
2013-03-25 11:00:00,87.46,87.56,87.01,87.21,68600.0,87.46,87.56,87.01,87.21,68600.0
2013-03-25 11:30:00,87.13,87.56,87.13,87.49,30500.0,87.13,87.56,87.13,87.49,30500.0
2013-03-25 12:00:00,87.46,87.83,87.39,87.74,81400.0,87.46,87.83,87.39,87.74,81400.0
2013-03-25 12:30:00,87.67,87.76,87.48,87.52,41100.0,87.67,87.76,87.48,87.52,41100.0
2013-03-25 13:00:00,87.43,87.86,87.29,87.83,44600.0,87.43,87.86,87.29,87.83,44600.0
2013-03-25 13:30:00,87.83,87.87,87.36,87.81,70300.0,87.83,87.87,87.36,87.81,70300.0
2013-03-25 14:00:00,87.81,87.87,87.53,87.53,106600.0,87.81,87.87,87.53,87.53,106600.0
2013-03-25 14:30:00,87.51,87.62,87.29,87.6,59800.0,87.51,87.62,87.29,87.6,59800.0
2013-03-25 15:00:00,87.61,87.64,87.27,87.5,98200.0,87.61,87.64,87.27,87.5,98200.0
2013-03-25 15:30:00,87.51,87.61,87.25,87.48,155200.0,87.51,87.61,87.25,87.48,155200.0
2013-03-26 09:30:00,87.84,88.0,87.44,87.67,66400.0,87.84,88.0,87.44,87.67,66400.0
2013-03-26 10:00:00,87.59,87.73,87.46,87.52,53000.0,87.59,87.73,87.46,87.52,53000.0
2013-03-26 10:30:00,87.55,87.7,87.47,87.49,52400.0,87.55,87.7,87.47,87.49,52400.0
2013-03-26 11:00:00,87.49,87.56,87.16,87.21,65500.0,87.49,87.56,87.16,87.21,65500.0
2013-03-26 11:30:00,87.17,87.42,87.17,87.34,41300.0,87.17,87.42,87.17,87.34,41300.0
2013-03-26 12:00:00,87.37,87.42,87.03,87.11,23200.0,87.37,87.42,87.03,87.11,23200.0
2013-03-26 12:30:00,87.14,87.25,87.08,87.14,32300.0,87.14,87.25,87.08,87.14,32300.0
2013-03-26 13:00:00,87.14,87.25,87.12,87.19,38100.0,87.14,87.25,87.12,87.19,38100.0
2013-03-26 13:30:00,87.17,87.43,87.17,87.36,39400.0,87.17,87.43,87.17,87.36,39400.0
2013-03-26 14:00:00,87.36,87.46,87.24,87.36,50400.0,87.36,87.46,87.24,87.36,50400.0
2013-03-26 14:30:00,87.36,87.45,87.1,87.29,70200.0,87.36,87.45,87.1,87.29,70200.0
2013-03-26 15:00:00,87.28,87.48,87.28,87.44,103000.0,87.28,87.48,87.28,87.44,103000.0
2013-03-26 15:30:00,87.45,87.57,87.41,87.55,107500.0,87.45,87.57,87.41,87.55,107500.0
2013-03-27 09:30:00,88.45,88.46,87.62,87.88,218500.0,88.45,88.46,87.62,87.88,218500.0
2013-03-27 10:00:00,87.9,87.95,87.51,87.74,86700.0,87.9,87.95,87.51,87.74,86700.0
2013-03-27 10:30:00,87.75,88.08,87.67,88.03,55000.0,87.75,88.08,87.67,88.03,55000.0
2013-03-27 11:00:00,88.03,88.07,87.8,87.85,101700.0,88.03,88.07,87.8,87.85,101700.0
2013-03-27 11:30:00,87.91,88.4,87.8,88.24,151400.0,87.91,88.4,87.8,88.24,151400.0
2013-03-27 12:00:00,88.25,88.55,88.2,88.49,60000.0,88.25,88.55,88.2,88.49,60000.0
2013-03-27 12:30:00,88.46,88.63,88.28,88.37,57100.0,88.46,88.63,88.28,88.37,57100.0
2013-03-27 13:00:00,88.36,88.4,88.2,88.32,75700.0,88.36,88.4,88.2,88.32,75700.0
2013-03-27 13:30:00,88.3,88.92,88.21,88.9,86700.0,88.3,88.92,88.21,88.9,86700.0
2013-03-27 14:00:00,88.9,89.04,88.88,89.02,114300.0,88.9,89.04,88.88,89.02,114300.0
2013-03-27 14:30:00,89.02,89.05,88.82,88.92,94900.0,89.02,89.05,88.82,88.92,94900.0
2013-03-27 15:00:00,88.91,88.92,88.63,88.77,132300.0,88.91,88.92,88.63,88.77,132300.0
2013-03-27 15:30:00,88.77,88.82,88.63,88.74,120000.0,88.77,88.82,88.63,88.74,120000.0
2013-03-28 09:30:00,88.43,88.7,87.83,88.46,136100.0,88.43,88.7,87.83,88.46,136100.0
2013-03-28 10:00:00,88.46,89.06,88.46,88.89,106500.0,88.46,89.06,88.46,88.89,106500.0
2013-03-28 10:30:00,88.92,89.02,88.38,88.91,79600.0,88.92,89.02,88.38,88.91,79600.0
2013-03-28 11:00:00,88.91,89.11,88.88,88.97,47600.0,88.91,89.11,88.88,88.97,47600.0
2013-03-28 11:30:00,88.95,89.7,88.88,89.68,74000.0,88.95,89.7,88.88,89.68,74000.0
2013-03-28 12:00:00,89.67,89.81,89.14,89.14,80500.0,89.67,89.81,89.14,89.14,80500.0
2013-03-28 12:30:00,89.15,89.2,89.02,89.08,76600.0,89.15,89.2,89.02,89.08,76600.0
2013-03-28 13:00:00,89.08,89.11,88.88,89.09,36200.0,89.08,89.11,88.88,89.09,36200.0
2013-03-28 13:30:00,89.08,89.11,88.71,88.76,44700.0,89.08,89.11,88.71,88.76,44700.0
2013-03-28 14:00:00,88.79,89.15,88.79,89.05,31400.0,88.79,89.15,88.79,89.05,31400.0
2013-03-28 14:30:00,89.03,89.04,88.87,88.89,30000.0,89.03,89.04,88.87,88.89,30000.0
2013-03-28 15:00:00,88.89,89.04,88.83,89.0,42600.0,88.89,89.04,88.83,89.0,42600.0
2013-03-28 15:30:00,89.01,89.18,88.85,89.08,142300.0,89.01,89.18,88.85,89.08,142300.0
2013-04-01 09:30:00,88.84,89.39,88.71,89.23,138500.0,88.84,89.39,88.71,89.23,138500.0
2013-04-01 10:00:00,89.26,89.3,88.23,88.47,91600.0,89.26,89.3,88.23,88.47,91600.0
2013-04-01 10:30:00,88.43,88.43,88.0,88.06,25900.0,88.43,88.43,88.0,88.06,25900.0
2013-04-01 11:00:00,88.03,88.03,87.68,87.72,39600.0,88.03,88.03,87.68,87.72,39600.0
2013-04-01 11:30:00,87.68,87.91,87.64,87.66,38100.0,87.68,87.91,87.64,87.66,38100.0
2013-04-01 12:00:00,87.65,87.84,87.65,87.8,29100.0,87.65,87.84,87.65,87.8,29100.0
2013-04-01 12:30:00,87.8,87.87,87.61,87.87,45200.0,87.8,87.87,87.61,87.87,45200.0
2013-04-01 13:00:00,87.88,88.13,87.8,88.13,28500.0,87.88,88.13,87.8,88.13,28500.0
2013-04-01 13:30:00,88.15,88.3,88.11,88.11,47900.0,88.15,88.3,88.11,88.11,47900.0
2013-04-01 14:00:00,88.11,88.27,88.03,88.17,51200.0,88.11,88.27,88.03,88.17,51200.0
2013-04-01 14:30:00,88.16,88.17,87.81,87.81,49300.0,88.16,88.17,87.81,87.81,49300.0
2013-04-01 15:00:00,87.83,87.94,87.64,87.7,53500.0,87.83,87.94,87.64,87.7,53500.0
2013-04-01 15:30:00,87.72,88.0,87.65,87.92,117900.0,87.72,88.0,87.65,87.92,117900.0
2013-04-02 09:30:00,89.7,89.92,89.05,89.81,226300.0,89.7,89.92,89.05,89.81,226300.0
2013-04-02 10:00:00,89.81,89.88,89.17,89.4,100000.0,89.81,89.88,89.17,89.4,100000.0
2013-04-02 10:30:00,89.39,89.59,89.11,89.52,68300.0,89.39,89.59,89.11,89.52,68300.0
2013-04-02 11:00:00,89.57,89.79,89.48,89.54,80200.0,89.57,89.79,89.48,89.54,80200.0
2013-04-02 11:30:00,89.55,89.7,88.92,89.11,79500.0,89.55,89.7,88.92,89.11,79500.0
2013-04-02 12:00:00,89.13,89.61,89.12,89.57,61800.0,89.13,89.61,89.12,89.57,61800.0
2013-04-02 12:30:00,89.54,89.76,89.41,89.65,46700.0,89.54,89.76,89.41,89.65,46700.0
2013-04-02 13:00:00,89.6,89.88,89.58,89.73,77000.0,89.6,89.88,89.58,89.73,77000.0
2013-04-02 13:30:00,89.75,89.81,89.57,89.78,87300.0,89.75,89.81,89.57,89.78,87300.0
2013-04-02 14:00:00,89.8,90.0,89.68,89.91,118500.0,89.8,90.0,89.68,89.91,118500.0
2013-04-02 14:30:00,89.9,89.99,89.72,89.9,89000.0,89.9,89.99,89.72,89.9,89000.0
2013-04-02 15:00:00,89.87,89.89,89.65,89.75,130300.0,89.87,89.89,89.65,89.75,130300.0
2013-04-02 15:30:00,89.74,89.86,89.7,89.86,228800.0,89.74,89.86,89.7,89.86,228800.0
2013-04-03 09:30:00,90.73,92.57,90.37,91.68,395600.0,90.73,92.57,90.37,91.68,395600.0
2013-04-03 10:00:00,91.61,91.76,90.98,91.54,207400.0,91.61,91.76,90.98,91.54,207400.0
2013-04-03 10:30:00,91.46,92.0,91.45,91.55,165900.0,91.46,92.0,91.45,91.55,165900.0
2013-04-03 11:00:00,91.55,91.67,91.35,91.41,112900.0,91.55,91.67,91.35,91.41,112900.0
2013-04-03 11:30:00,91.4,91.49,91.14,91.17,68800.0,91.4,91.49,91.14,91.17,68800.0
2013-04-03 12:00:00,91.17,91.25,90.66,90.67,69900.0,91.17,91.25,90.66,90.67,69900.0
2013-04-03 12:30:00,90.7,90.71,90.02,90.21,58200.0,90.7,90.71,90.02,90.21,58200.0
2013-04-03 13:00:00,90.18,90.21,89.97,90.06,93000.0,90.18,90.21,89.97,90.06,93000.0
2013-04-03 13:30:00,90.07,90.09,89.88,90.0,144300.0,90.07,90.09,89.88,90.0,144300.0
2013-04-03 14:00:00,89.97,90.37,89.96,90.28,66300.0,89.97,90.37,89.96,90.28,66300.0
2013-04-03 14:30:00,90.32,90.82,90.25,90.82,102300.0,90.32,90.82,90.25,90.82,102300.0
2013-04-03 15:00:00,90.77,90.81,90.19,90.19,115600.0,90.77,90.81,90.19,90.19,115600.0
2013-04-03 15:30:00,90.2,90.76,90.1,90.52,254300.0,90.2,90.76,90.1,90.52,254300.0
2013-04-04 09:30:00,90.11,90.77,89.88,90.44,151300.0,90.11,90.77,89.88,90.44,151300.0
2013-04-04 10:00:00,90.44,90.78,90.29,90.33,90500.0,90.44,90.78,90.29,90.33,90500.0
2013-04-04 10:30:00,90.33,90.95,90.33,90.67,92500.0,90.33,90.95,90.33,90.67,92500.0
2013-04-04 11:00:00,90.66,91.0,90.58,90.9,39000.0,90.66,91.0,90.58,90.9,39000.0
2013-04-04 11:30:00,90.87,90.88,90.48,90.61,29200.0,90.87,90.88,90.48,90.61,29200.0
2013-04-04 12:00:00,90.58,90.6,89.94,89.99,46600.0,90.58,90.6,89.94,89.99,46600.0
2013-04-04 12:30:00,89.97,90.18,89.83,89.96,44100.0,89.97,90.18,89.83,89.96,44100.0
2013-04-04 13:00:00,90.01,90.03,89.69,89.9,59000.0,90.01,90.03,89.69,89.9,59000.0
2013-04-04 13:30:00,89.9,90.36,89.75,90.32,73100.0,89.9,90.36,89.75,90.32,73100.0
2013-04-04 14:00:00,90.31,90.31,89.97,90.15,48500.0,90.31,90.31,89.97,90.15,48500.0
2013-04-04 14:30:00,90.17,90.18,89.99,90.0,46200.0,90.17,90.18,89.99,90.0,46200.0
2013-04-04 15:00:00,90.02,90.21,89.9,89.92,98000.0,90.02,90.21,89.9,89.92,98000.0
2013-04-04 15:30:00,89.93,90.57,89.93,90.45,194700.0,89.93,90.57,89.93,90.45,194700.0
2013-04-05 09:30:00,73.34,75.79,71.95,72.9,3759800.0,73.34,75.79,71.95,72.9,3759800.0
2013-04-05 10:00:00,72.92,73.74,71.95,73.0,1530300.0,72.92,73.74,71.95,73.0,1530300.0
2013-04-05 10:30:00,73.01,73.83,72.5,73.37,931700.0,73.01,73.83,72.5,73.37,931700.0
2013-04-05 11:00:00,73.36,74.4,73.06,74.18,739300.0,73.36,74.4,73.06,74.18,739300.0
2013-04-05 11:30:00,74.16,74.48,73.68,74.29,454800.0,74.16,74.48,73.68,74.29,454800.0
2013-04-05 12:00:00,74.27,74.79,73.75,74.58,569500.0,74.27,74.79,73.75,74.58,569500.0
2013-04-05 12:30:00,74.58,74.58,74.01,74.48,397500.0,74.58,74.58,74.01,74.48,397500.0
2013-04-05 13:00:00,74.49,74.8,73.3,73.45,582900.0,74.49,74.8,73.3,73.45,582900.0
2013-04-05 13:30:00,73.47,73.54,72.65,72.7,639000.0,73.47,73.54,72.65,72.7,639000.0
2013-04-05 14:00:00,72.7,73.34,72.7,73.16,354300.0,72.7,73.34,72.7,73.16,354300.0
2013-04-05 14:30:00,73.16,73.74,72.87,73.5,379600.0,73.16,73.74,72.87,73.5,379600.0
2013-04-05 15:00:00,73.5,73.5,72.78,72.94,433400.0,73.5,73.5,72.78,72.94,433400.0
2013-04-05 15:30:00,72.96,73.45,72.84,73.22,952900.0,72.96,73.45,72.84,73.22,952900.0
2013-04-08 09:30:00,73.37,73.4,72.11,72.66,636000.0,73.37,73.4,72.11,72.66,636000.0
2013-04-08 10:00:00,72.67,72.77,72.2,72.37,282900.0,72.67,72.77,72.2,72.37,282900.0
2013-04-08 10:30:00,72.4,72.42,71.65,71.93,363700.0,72.4,72.42,71.65,71.93,363700.0
2013-04-08 11:00:00,71.92,72.72,71.87,72.23,270100.0,71.92,72.72,71.87,72.23,270100.0
2013-04-08 11:30:00,72.23,72.29,71.96,72.0,169500.0,72.23,72.29,71.96,72.0,169500.0
2013-04-08 12:00:00,72.0,72.17,71.86,72.04,160500.0,72.0,72.17,71.86,72.04,160500.0
2013-04-08 12:30:00,72.04,72.09,71.86,71.96,124500.0,72.04,72.09,71.86,71.96,124500.0
2013-04-08 13:00:00,71.95,72.72,71.95,72.71,218400.0,71.95,72.72,71.95,72.71,218400.0
2013-04-08 13:30:00,72.71,72.85,72.48,72.57,225500.0,72.71,72.85,72.48,72.57,225500.0
2013-04-08 14:00:00,72.56,72.69,72.5,72.69,127100.0,72.56,72.69,72.5,72.69,127100.0
2013-04-08 14:30:00,72.69,72.97,72.61,72.93,204500.0,72.69,72.97,72.61,72.93,204500.0
2013-04-08 15:00:00,72.92,72.99,72.55,72.64,165300.0,72.92,72.99,72.55,72.64,165300.0
2013-04-08 15:30:00,72.64,72.77,72.54,72.76,332000.0,72.64,72.77,72.54,72.76,332000.0
2013-04-09 09:30:00,72.75,73.43,72.54,72.91,362500.0,72.75,73.43,72.54,72.91,362500.0
2013-04-09 10:00:00,72.94,73.14,72.68,72.69,203500.0,72.94,73.14,72.68,72.69,203500.0
2013-04-09 10:30:00,72.7,72.72,72.28,72.36,180600.0,72.7,72.72,72.28,72.36,180600.0
2013-04-09 11:00:00,72.37,72.48,72.07,72.42,172700.0,72.37,72.48,72.07,72.42,172700.0
2013-04-09 11:30:00,72.39,72.42,72.14,72.26,119300.0,72.39,72.42,72.14,72.26,119300.0
2013-04-09 12:00:00,72.23,72.29,72.12,72.26,160600.0,72.23,72.29,72.12,72.26,160600.0
2013-04-09 12:30:00,72.26,72.47,72.11,72.34,211200.0,72.26,72.47,72.11,72.34,211200.0
2013-04-09 13:00:00,72.34,72.81,72.33,72.54,205200.0,72.34,72.81,72.33,72.54,205200.0
2013-04-09 13:30:00,72.56,72.83,72.52,72.62,204100.0,72.56,72.83,72.52,72.62,204100.0
2013-04-09 14:00:00,72.63,72.78,72.51,72.56,119200.0,72.63,72.78,72.51,72.56,119200.0
2013-04-09 14:30:00,72.57,72.73,72.52,72.65,118100.0,72.57,72.73,72.52,72.65,118100.0
2013-04-09 15:00:00,72.67,72.83,72.46,72.53,228900.0,72.67,72.83,72.46,72.53,228900.0
2013-04-09 15:30:00,72.53,72.62,72.43,72.46,263900.0,72.53,72.62,72.43,72.46,263900.0
2013-04-10 09:30:00,72.86,73.0,72.12,72.61,231700.0,72.86,73.0,72.12,72.61,231700.0
2013-04-10 10:00:00,72.64,72.89,72.58,72.83,191900.0,72.64,72.89,72.58,72.83,191900.0
2013-04-10 10:30:00,72.82,73.03,72.74,72.88,112500.0,72.82,73.03,72.74,72.88,112500.0
2013-04-10 11:00:00,72.89,73.09,72.83,72.86,127300.0,72.89,73.09,72.83,72.86,127300.0
2013-04-10 11:30:00,72.86,73.42,72.83,73.25,146400.0,72.86,73.42,72.83,73.25,146400.0
2013-04-10 12:00:00,73.25,73.27,73.03,73.07,60600.0,73.25,73.27,73.03,73.07,60600.0
2013-04-10 12:30:00,73.08,73.58,73.08,73.58,96000.0,73.08,73.58,73.08,73.58,96000.0
2013-04-10 13:00:00,73.59,73.79,73.58,73.59,104200.0,73.59,73.79,73.58,73.59,104200.0
2013-04-10 13:30:00,73.59,73.64,73.37,73.53,63500.0,73.59,73.64,73.37,73.53,63500.0
2013-04-10 14:00:00,73.52,73.74,73.39,73.4,138300.0,73.52,73.74,73.39,73.4,138300.0
2013-04-10 14:30:00,73.4,73.45,73.11,73.15,116800.0,73.4,73.45,73.11,73.15,116800.0
2013-04-10 15:00:00,73.16,73.51,73.16,73.46,136000.0,73.16,73.51,73.16,73.46,136000.0
2013-04-10 15:30:00,73.46,73.6,73.31,73.39,236800.0,73.46,73.6,73.31,73.39,236800.0
2013-04-11 09:30:00,73.34,73.48,72.96,73.3,126400.0,73.34,73.48,72.96,73.3,126400.0
2013-04-11 10:00:00,73.35,74.58,73.33,74.43,239300.0,73.35,74.58,73.33,74.43,239300.0
2013-04-11 10:30:00,74.45,74.77,74.08,74.62,132300.0,74.45,74.77,74.08,74.62,132300.0
2013-04-11 11:00:00,74.65,75.56,74.65,75.56,288200.0,74.65,75.56,74.65,75.56,288200.0
2013-04-11 11:30:00,75.56,75.56,75.12,75.3,125900.0,75.56,75.56,75.12,75.3,125900.0
2013-04-11 12:00:00,75.32,75.48,75.08,75.43,91600.0,75.32,75.48,75.08,75.43,91600.0
2013-04-11 12:30:00,75.43,75.93,75.41,75.9,117100.0,75.43,75.93,75.41,75.9,117100.0
2013-04-11 13:00:00,75.91,76.13,75.78,76.11,174600.0,75.91,76.13,75.78,76.11,174600.0
2013-04-11 13:30:00,76.11,76.36,76.05,76.11,178200.0,76.11,76.36,76.05,76.11,178200.0
2013-04-11 14:00:00,76.11,76.63,76.06,76.56,201700.0,76.11,76.63,76.06,76.56,201700.0
2013-04-11 14:30:00,76.56,76.76,76.56,76.75,183300.0,76.56,76.76,76.56,76.75,183300.0
2013-04-11 15:00:00,76.72,76.72,76.03,76.07,271100.0,76.72,76.72,76.03,76.07,271100.0
2013-04-11 15:30:00,76.06,76.14,75.7,75.91,250000.0,76.06,76.14,75.7,75.91,250000.0
2013-04-12 09:30:00,75.59,75.84,74.63,74.84,185000.0,75.59,75.84,74.63,74.84,185000.0
2013-04-12 10:00:00,74.82,74.9,74.31,74.63,135700.0,74.82,74.9,74.31,74.63,135700.0
2013-04-12 10:30:00,74.64,74.73,74.07,74.2,103500.0,74.64,74.73,74.07,74.2,103500.0
2013-04-12 11:00:00,74.19,74.58,73.86,74.46,126000.0,74.19,74.58,73.86,74.46,126000.0
2013-04-12 11:30:00,74.46,74.93,74.25,74.84,124100.0,74.46,74.93,74.25,74.84,124100.0
2013-04-12 12:00:00,74.85,74.98,74.78,74.87,62100.0,74.85,74.98,74.78,74.87,62100.0
2013-04-12 12:30:00,74.86,75.43,74.86,75.41,86200.0,74.86,75.43,74.86,75.41,86200.0
2013-04-12 13:00:00,75.4,75.44,75.12,75.17,94200.0,75.4,75.44,75.12,75.17,94200.0
2013-04-12 13:30:00,75.15,75.26,74.96,75.23,73300.0,75.15,75.26,74.96,75.23,73300.0
2013-04-12 14:00:00,75.22,75.22,74.81,74.83,48700.0,75.22,75.22,74.81,74.83,48700.0
2013-04-12 14:30:00,74.84,74.93,74.72,74.79,65600.0,74.84,74.93,74.72,74.79,65600.0
2013-04-12 15:00:00,74.81,75.12,74.73,75.0,87900.0,74.81,75.12,74.73,75.0,87900.0
2013-04-12 15:30:00,74.99,75.05,74.81,74.95,145800.0,74.99,75.05,74.81,74.95,145800.0
2013-04-15 09:30:00,74.57,75.13,73.84,74.0,173900.0,74.57,75.13,73.84,74.0,173900.0
2013-04-15 10:00:00,74.0,74.13,73.27,73.74,142100.0,74.0,74.13,73.27,73.74,142100.0
2013-04-15 10:30:00,73.81,74.26,73.4,74.11,134900.0,73.81,74.26,73.4,74.11,134900.0
2013-04-15 11:00:00,74.09,74.24,73.67,74.03,104900.0,74.09,74.24,73.67,74.03,104900.0
2013-04-15 11:30:00,74.05,74.14,73.27,73.38,125300.0,74.05,74.14,73.27,73.38,125300.0
2013-04-15 12:00:00,73.38,73.75,73.26,73.56,35200.0,73.38,73.75,73.26,73.56,35200.0
2013-04-15 12:30:00,73.56,73.56,73.14,73.33,48500.0,73.56,73.56,73.14,73.33,48500.0
2013-04-15 13:00:00,73.34,73.52,73.25,73.34,51400.0,73.34,73.52,73.25,73.34,51400.0
2013-04-15 13:30:00,73.37,73.43,73.15,73.3,59900.0,73.37,73.43,73.15,73.3,59900.0
2013-04-15 14:00:00,73.29,73.4,73.14,73.31,76300.0,73.29,73.4,73.14,73.31,76300.0
2013-04-15 14:30:00,73.32,73.68,73.14,73.19,44800.0,73.32,73.68,73.14,73.19,44800.0
2013-04-15 15:00:00,73.19,73.2,72.81,72.99,122100.0,73.19,73.2,72.81,72.99,122100.0
2013-04-15 15:30:00,72.97,73.3,72.8,73.0,166900.0,72.97,73.3,72.8,73.0,166900.0
2013-04-16 09:30:00,73.44,74.36,73.09,73.32,262200.0,73.44,74.36,73.09,73.32,262200.0
2013-04-16 10:00:00,73.32,74.04,73.27,73.95,200300.0,73.32,74.04,73.27,73.95,200300.0
2013-04-16 10:30:00,73.97,74.19,73.75,73.92,127800.0,73.97,74.19,73.75,73.92,127800.0
2013-04-16 11:00:00,73.94,74.56,73.92,74.09,91500.0,73.94,74.56,73.92,74.09,91500.0
2013-04-16 11:30:00,74.09,74.5,74.04,74.35,50500.0,74.09,74.5,74.04,74.35,50500.0
2013-04-16 12:00:00,74.36,74.47,73.93,73.94,45900.0,74.36,74.47,73.93,73.94,45900.0
2013-04-16 12:30:00,73.97,74.36,73.96,74.32,54800.0,73.97,74.36,73.96,74.32,54800.0
2013-04-16 13:00:00,74.35,74.42,74.25,74.26,36700.0,74.35,74.42,74.25,74.26,36700.0
2013-04-16 13:30:00,74.29,74.43,74.01,74.01,39000.0,74.29,74.43,74.01,74.01,39000.0
2013-04-16 14:00:00,74.0,74.06,73.91,74.01,50800.0,74.0,74.06,73.91,74.01,50800.0
2013-04-16 14:30:00,74.01,74.01,73.72,73.75,42100.0,74.01,74.01,73.72,73.75,42100.0
2013-04-16 15:00:00,73.75,74.0,73.67,74.0,83000.0,73.75,74.0,73.67,74.0,83000.0
2013-04-16 15:30:00,74.02,74.06,73.89,73.95,119500.0,74.02,74.06,73.89,73.95,119500.0
2013-04-17 09:30:00,73.45,74.48,73.05,74.38,238100.0,73.45,74.48,73.05,74.38,238100.0
2013-04-17 10:00:00,74.44,74.64,73.72,74.14,150700.0,74.44,74.64,73.72,74.14,150700.0
2013-04-17 10:30:00,74.15,74.15,73.15,73.17,77400.0,74.15,74.15,73.15,73.17,77400.0
2013-04-17 11:00:00,73.21,73.87,72.98,73.67,90900.0,73.21,73.87,72.98,73.67,90900.0
2013-04-17 11:30:00,73.68,74.09,73.44,73.73,64300.0,73.68,74.09,73.44,73.73,64300.0
2013-04-17 12:00:00,73.7,73.8,73.23,73.32,102100.0,73.7,73.8,73.23,73.32,102100.0
2013-04-17 12:30:00,73.33,73.83,73.31,73.78,50700.0,73.33,73.83,73.31,73.78,50700.0
2013-04-17 13:00:00,73.78,74.12,73.72,74.04,73000.0,73.78,74.12,73.72,74.04,73000.0
2013-04-17 13:30:00,74.04,74.17,73.92,73.97,54500.0,74.04,74.17,73.92,73.97,54500.0
2013-04-17 14:00:00,73.97,74.08,73.48,73.74,59100.0,73.97,74.08,73.48,73.74,59100.0
2013-04-17 14:30:00,73.74,73.76,73.16,73.33,76800.0,73.74,73.76,73.16,73.33,76800.0
2013-04-17 15:00:00,73.34,73.61,73.26,73.57,112700.0,73.34,73.61,73.26,73.57,112700.0
2013-04-17 15:30:00,73.55,73.71,73.31,73.5,177500.0,73.55,73.71,73.31,73.5,177500.0
2013-04-18 09:30:00,73.74,74.18,73.05,73.16,107000.0,73.74,74.18,73.05,73.16,107000.0
2013-04-18 10:00:00,73.15,73.38,72.24,72.75,117200.0,73.15,73.38,72.24,72.75,117200.0
2013-04-18 10:30:00,72.78,73.31,72.78,73.26,80300.0,72.78,73.31,72.78,73.26,80300.0
2013-04-18 11:00:00,73.25,73.25,72.75,72.75,68100.0,73.25,73.25,72.75,72.75,68100.0
2013-04-18 11:30:00,72.66,72.72,72.31,72.6,73600.0,72.66,72.72,72.31,72.6,73600.0
2013-04-18 12:00:00,72.57,72.66,72.43,72.59,48000.0,72.57,72.66,72.43,72.59,48000.0
2013-04-18 12:30:00,72.53,72.81,72.4,72.73,41900.0,72.53,72.81,72.4,72.73,41900.0
2013-04-18 13:00:00,72.73,72.78,72.4,72.49,58500.0,72.73,72.78,72.4,72.49,58500.0
2013-04-18 13:30:00,72.5,72.7,72.43,72.7,54100.0,72.5,72.7,72.43,72.7,54100.0
2013-04-18 14:00:00,72.7,72.7,72.25,72.49,62800.0,72.7,72.7,72.25,72.49,62800.0
2013-04-18 14:30:00,72.49,72.64,72.28,72.36,42700.0,72.49,72.64,72.28,72.36,42700.0
2013-04-18 15:00:00,72.37,72.49,72.2,72.39,71400.0,72.37,72.49,72.2,72.39,71400.0
2013-04-18 15:30:00,72.42,72.69,72.35,72.54,174200.0,72.42,72.69,72.35,72.54,174200.0
2013-04-19 09:30:00,72.41,72.48,71.23,71.81,253500.0,72.41,72.48,71.23,71.81,253500.0
2013-04-19 10:00:00,71.84,72.13,71.3,71.46,137400.0,71.84,72.13,71.3,71.46,137400.0
2013-04-19 10:30:00,71.48,71.59,71.3,71.3,90300.0,71.48,71.59,71.3,71.3,90300.0
2013-04-19 11:00:00,71.34,71.54,71.28,71.5,111600.0,71.34,71.54,71.28,71.5,111600.0
2013-04-19 11:30:00,71.51,71.79,71.48,71.71,92500.0,71.51,71.79,71.48,71.71,92500.0
2013-04-19 12:00:00,71.71,71.75,71.49,71.63,67900.0,71.71,71.75,71.49,71.63,67900.0
2013-04-19 12:30:00,71.64,71.74,71.42,71.54,40900.0,71.64,71.74,71.42,71.54,40900.0
2013-04-19 13:00:00,71.53,71.7,71.38,71.64,59500.0,71.53,71.7,71.38,71.64,59500.0
2013-04-19 13:30:00,71.64,71.64,71.45,71.59,85600.0,71.64,71.64,71.45,71.59,85600.0
2013-04-19 14:00:00,71.59,71.76,71.58,71.6,67900.0,71.59,71.76,71.58,71.6,67900.0
2013-04-19 14:30:00,71.6,71.64,71.33,71.34,38400.0,71.6,71.64,71.33,71.34,38400.0
2013-04-19 15:00:00,71.32,71.58,71.15,71.51,109800.0,71.32,71.58,71.15,71.51,109800.0
2013-04-19 15:30:00,71.5,71.55,71.28,71.37,213900.0,71.5,71.55,71.28,71.37,213900.0
2013-04-22 09:30:00,71.73,71.99,70.85,71.15,160200.0,71.73,71.99,70.85,71.15,160200.0
2013-04-22 10:00:00,71.16,71.2,70.6,70.94,214300.0,71.16,71.2,70.6,70.94,214300.0
2013-04-22 10:30:00,70.9,71.22,70.67,70.83,102000.0,70.9,71.22,70.67,70.83,102000.0
2013-04-22 11:00:00,70.87,70.98,70.65,70.8,80500.0,70.87,70.98,70.65,70.8,80500.0
2013-04-22 11:30:00,70.81,71.19,70.8,71.08,85000.0,70.81,71.19,70.8,71.08,85000.0
2013-04-22 12:00:00,71.07,71.8,71.05,71.38,65700.0,71.07,71.8,71.05,71.38,65700.0
2013-04-22 12:30:00,71.4,71.55,71.33,71.39,72400.0,71.4,71.55,71.33,71.39,72400.0
2013-04-22 13:00:00,71.4,71.43,71.15,71.2,35400.0,71.4,71.43,71.15,71.2,35400.0
2013-04-22 13:30:00,71.2,71.3,71.16,71.18,105700.0,71.2,71.3,71.16,71.18,105700.0
2013-04-22 14:00:00,71.19,71.4,71.19,71.36,64300.0,71.19,71.4,71.19,71.36,64300.0
2013-04-22 14:30:00,71.36,71.7,71.33,71.52,87600.0,71.36,71.7,71.33,71.52,87600.0
2013-04-22 15:00:00,71.55,71.62,71.29,71.37,69700.0,71.55,71.62,71.29,71.37,69700.0
2013-04-22 15:30:00,71.33,71.55,71.3,71.39,109800.0,71.33,71.55,71.3,71.39,109800.0
2013-04-23 09:30:00,71.71,72.84,71.71,72.64,129100.0,71.71,72.84,71.71,72.64,129100.0
2013-04-23 10:00:00,72.6,72.72,72.16,72.46,74000.0,72.6,72.72,72.16,72.46,74000.0
2013-04-23 10:30:00,72.5,72.9,72.43,72.48,66700.0,72.5,72.9,72.43,72.48,66700.0
2013-04-23 11:00:00,72.45,72.62,72.19,72.38,103100.0,72.45,72.62,72.19,72.38,103100.0
2013-04-23 11:30:00,72.36,72.94,72.36,72.85,35900.0,72.36,72.94,72.36,72.85,35900.0
2013-04-23 12:00:00,72.83,72.98,72.64,72.67,70800.0,72.83,72.98,72.64,72.67,70800.0
2013-04-23 12:30:00,72.67,72.7,72.44,72.53,141600.0,72.67,72.7,72.44,72.53,141600.0
2013-04-23 13:00:00,72.53,72.55,72.0,72.32,114600.0,72.53,72.55,72.0,72.32,114600.0
2013-04-23 13:30:00,72.33,72.47,72.06,72.08,54200.0,72.33,72.47,72.06,72.08,54200.0
2013-04-23 14:00:00,72.07,72.2,71.97,72.04,81000.0,72.07,72.2,71.97,72.04,81000.0
2013-04-23 14:30:00,72.03,72.1,71.88,72.07,91900.0,72.03,72.1,71.88,72.07,91900.0
2013-04-23 15:00:00,72.08,72.09,71.96,72.0,85700.0,72.08,72.09,71.96,72.0,85700.0
2013-04-23 15:30:00,71.99,72.41,71.94,72.33,118000.0,71.99,72.41,71.94,72.33,118000.0
2013-04-24 09:30:00,72.2,72.64,71.62,72.39,262800.0,72.2,72.64,71.62,72.39,262800.0
2013-04-24 10:00:00,72.46,72.59,72.02,72.04,124000.0,72.46,72.59,72.02,72.04,124000.0
2013-04-24 10:30:00,72.02,72.29,72.0,72.09,96100.0,72.02,72.29,72.0,72.09,96100.0
2013-04-24 11:00:00,72.1,72.11,71.69,72.02,100500.0,72.1,72.11,71.69,72.02,100500.0
2013-04-24 11:30:00,72.07,72.14,71.87,71.93,37900.0,72.07,72.14,71.87,71.93,37900.0
2013-04-24 12:00:00,71.93,71.93,71.6,71.89,63900.0,71.93,71.93,71.6,71.89,63900.0
2013-04-24 12:30:00,71.89,71.95,71.21,71.21,86800.0,71.89,71.95,71.21,71.21,86800.0
2013-04-24 13:00:00,71.25,72.03,71.25,71.93,109800.0,71.25,72.03,71.25,71.93,109800.0
2013-04-24 13:30:00,71.92,72.2,71.88,72.06,119000.0,71.92,72.2,71.88,72.06,119000.0
2013-04-24 14:00:00,72.13,72.5,72.1,72.26,73300.0,72.13,72.5,72.1,72.26,73300.0
2013-04-24 14:30:00,72.24,72.63,71.93,72.3,135000.0,72.24,72.63,71.93,72.3,135000.0
2013-04-24 15:00:00,72.35,72.59,72.15,72.42,119100.0,72.35,72.59,72.15,72.42,119100.0
2013-04-24 15:30:00,72.42,72.74,72.25,72.36,300700.0,72.42,72.74,72.25,72.36,300700.0
2013-04-25 09:30:00,76.56,81.3,75.49,80.35,1254900.0,76.56,81.3,75.49,80.35,1254900.0
2013-04-25 10:00:00,80.33,80.57,78.1,78.23,593200.0,80.33,80.57,78.1,78.23,593200.0
2013-04-25 10:30:00,78.23,78.27,76.01,76.06,920900.0,78.23,78.27,76.01,76.06,920900.0
2013-04-25 11:00:00,76.03,76.4,74.86,75.3,549900.0,76.03,76.4,74.86,75.3,549900.0
2013-04-25 11:30:00,75.33,76.11,75.09,75.47,327500.0,75.33,76.11,75.09,75.47,327500.0
2013-04-25 12:00:00,75.58,76.41,75.25,75.84,232400.0,75.58,76.41,75.25,75.84,232400.0
2013-04-25 12:30:00,75.71,76.14,75.71,75.81,142500.0,75.71,76.14,75.71,75.81,142500.0
2013-04-25 13:00:00,75.87,75.88,75.01,75.26,210000.0,75.87,75.88,75.01,75.26,210000.0
2013-04-25 13:30:00,75.3,75.42,74.31,74.92,249200.0,75.3,75.42,74.31,74.92,249200.0
2013-04-25 14:00:00,74.93,75.72,74.8,75.7,318300.0,74.93,75.72,74.8,75.7,318300.0
2013-04-25 14:30:00,75.67,75.8,74.87,75.18,284200.0,75.67,75.8,74.87,75.18,284200.0
2013-04-25 15:00:00,75.15,75.29,74.83,75.1,144700.0,75.15,75.29,74.83,75.1,144700.0
2013-04-25 15:30:00,75.08,75.38,74.78,74.89,319600.0,75.08,75.38,74.78,74.89,319600.0
2013-04-26 09:30:00,73.74,74.31,73.23,74.13,257500.0,73.74,74.31,73.23,74.13,257500.0
2013-04-26 10:00:00,74.12,74.8,74.04,74.56,174500.0,74.12,74.8,74.04,74.56,174500.0
2013-04-26 10:30:00,74.56,74.7,74.19,74.59,108300.0,74.56,74.7,74.19,74.59,108300.0
2013-04-26 11:00:00,74.52,74.97,74.4,74.4,74700.0,74.52,74.97,74.4,74.4,74700.0
2013-04-26 11:30:00,74.41,75.13,74.3,74.93,137700.0,74.41,75.13,74.3,74.93,137700.0
2013-04-26 12:00:00,74.9,75.2,74.87,75.0,87800.0,74.9,75.2,74.87,75.0,87800.0
2013-04-26 12:30:00,75.0,75.01,74.63,74.69,57300.0,75.0,75.01,74.63,74.69,57300.0
2013-04-26 13:00:00,74.69,74.7,74.51,74.61,63800.0,74.69,74.7,74.51,74.61,63800.0
2013-04-26 13:30:00,74.59,74.88,74.53,74.78,51300.0,74.59,74.88,74.53,74.78,51300.0
2013-04-26 14:00:00,74.79,74.87,74.49,74.53,69000.0,74.79,74.87,74.49,74.53,69000.0
2013-04-26 14:30:00,74.53,74.6,74.37,74.4,94300.0,74.53,74.6,74.37,74.4,94300.0
2013-04-26 15:00:00,74.39,74.59,74.38,74.38,102400.0,74.39,74.59,74.38,74.38,102400.0
2013-04-26 15:30:00,74.38,74.44,74.1,74.18,251500.0,74.38,74.44,74.1,74.18,251500.0
2013-04-29 09:30:00,74.27,74.87,73.65,74.47,168900.0,74.27,74.87,73.65,74.47,168900.0
2013-04-29 10:00:00,74.49,75.58,74.48,75.56,360100.0,74.49,75.58,74.48,75.56,360100.0
2013-04-29 10:30:00,75.58,75.58,74.91,75.08,70000.0,75.58,75.58,74.91,75.08,70000.0
2013-04-29 11:00:00,75.12,75.45,75.01,75.38,61000.0,75.12,75.45,75.01,75.38,61000.0
2013-04-29 11:30:00,75.37,75.87,75.35,75.86,180100.0,75.37,75.87,75.35,75.86,180100.0
2013-04-29 12:00:00,75.86,76.31,75.7,76.31,133000.0,75.86,76.31,75.7,76.31,133000.0
2013-04-29 12:30:00,76.32,76.66,76.26,76.41,126300.0,76.32,76.66,76.26,76.41,126300.0
2013-04-29 13:00:00,76.4,76.41,76.03,76.21,62600.0,76.4,76.41,76.03,76.21,62600.0
2013-04-29 13:30:00,76.2,76.55,76.16,76.55,105300.0,76.2,76.55,76.16,76.55,105300.0
2013-04-29 14:00:00,76.54,77.03,76.48,76.98,135400.0,76.54,77.03,76.48,76.98,135400.0
2013-04-29 14:30:00,76.99,76.99,76.29,76.41,93800.0,76.99,76.99,76.29,76.41,93800.0
2013-04-29 15:00:00,76.43,76.47,76.17,76.35,95500.0,76.43,76.47,76.17,76.35,95500.0
2013-04-29 15:30:00,76.33,76.37,75.88,75.96,157800.0,76.33,76.37,75.88,75.96,157800.0
2013-04-30 09:30:00,75.31,75.94,74.28,74.32,331200.0,75.31,75.94,74.28,74.32,331200.0
2013-04-30 10:00:00,74.36,75.3,74.36,75.13,175400.0,74.36,75.3,74.36,75.13,175400.0
2013-04-30 10:30:00,75.11,76.23,75.11,76.23,109900.0,75.11,76.23,75.11,76.23,109900.0
2013-04-30 11:00:00,76.28,76.4,75.9,76.32,99700.0,76.28,76.4,75.9,76.32,99700.0
2013-04-30 11:30:00,76.3,76.39,76.16,76.31,74200.0,76.3,76.39,76.16,76.31,74200.0
2013-04-30 12:00:00,76.3,76.6,76.25,76.44,51000.0,76.3,76.6,76.25,76.44,51000.0
2013-04-30 12:30:00,76.43,76.95,76.43,76.9,118900.0,76.43,76.95,76.43,76.9,118900.0
2013-04-30 13:00:00,76.91,77.25,76.85,77.01,103900.0,76.91,77.25,76.85,77.01,103900.0
2013-04-30 13:30:00,77.0,77.13,77.0,77.09,71000.0,77.0,77.13,77.0,77.09,71000.0
2013-04-30 14:00:00,77.08,77.11,76.85,76.85,126900.0,77.08,77.11,76.85,76.85,126900.0
2013-04-30 14:30:00,76.85,76.86,76.23,76.44,86400.0,76.85,76.86,76.23,76.44,86400.0
2013-04-30 15:00:00,76.49,76.52,76.15,76.24,94600.0,76.49,76.52,76.15,76.24,94600.0
2013-04-30 15:30:00,76.22,76.44,76.19,76.41,120900.0,76.22,76.44,76.19,76.41,120900.0
2013-05-01 09:30:00,76.1,76.32,74.76,74.99,296500.0,76.1,76.32,74.76,74.99,296500.0
2013-05-01 10:00:00,75.03,75.1,74.05,74.37,274600.0,75.03,75.1,74.05,74.37,274600.0
2013-05-01 10:30:00,74.39,74.82,73.97,74.46,194700.0,74.39,74.82,73.97,74.46,194700.0
2013-05-01 11:00:00,74.52,74.69,74.01,74.31,129400.0,74.52,74.69,74.01,74.31,129400.0
2013-05-01 11:30:00,74.3,74.51,73.95,74.17,77400.0,74.3,74.51,73.95,74.17,77400.0
2013-05-01 12:00:00,74.21,74.65,74.12,74.13,109000.0,74.21,74.65,74.12,74.13,109000.0
2013-05-01 12:30:00,74.14,74.26,74.06,74.1,41000.0,74.14,74.26,74.06,74.1,41000.0
2013-05-01 13:00:00,74.12,74.25,74.05,74.09,67100.0,74.12,74.25,74.05,74.09,67100.0
2013-05-01 13:30:00,74.09,74.26,74.04,74.26,55400.0,74.09,74.26,74.04,74.26,55400.0
2013-05-01 14:00:00,74.3,74.56,74.17,74.25,71300.0,74.3,74.56,74.17,74.25,71300.0
2013-05-01 14:30:00,74.2,74.26,73.96,73.98,93400.0,74.2,74.26,73.96,73.98,93400.0
2013-05-01 15:00:00,73.96,74.07,73.77,73.82,131700.0,73.96,74.07,73.77,73.82,131700.0
2013-05-01 15:30:00,73.81,74.12,73.8,74.12,259700.0,73.81,74.12,73.8,74.12,259700.0
2013-05-02 09:30:00,73.31,74.6,73.0,73.7,242000.0,73.31,74.6,73.0,73.7,242000.0
2013-05-02 10:00:00,73.72,75.11,73.48,74.81,363200.0,73.72,75.11,73.48,74.81,363200.0
2013-05-02 10:30:00,74.75,74.91,74.39,74.83,129300.0,74.75,74.91,74.39,74.83,129300.0
2013-05-02 11:00:00,74.85,75.29,74.83,75.23,209700.0,74.85,75.29,74.83,75.23,209700.0
2013-05-02 11:30:00,75.29,75.53,75.22,75.41,83200.0,75.29,75.53,75.22,75.41,83200.0
2013-05-02 12:00:00,75.39,75.85,75.32,75.36,93200.0,75.39,75.85,75.32,75.36,93200.0
2013-05-02 12:30:00,75.36,75.66,75.33,75.4,109000.0,75.36,75.66,75.33,75.4,109000.0
2013-05-02 13:00:00,75.41,76.12,75.36,75.99,89600.0,75.41,76.12,75.36,75.99,89600.0
2013-05-02 13:30:00,76.03,76.03,75.07,75.09,82100.0,76.03,76.03,75.07,75.09,82100.0
2013-05-02 14:00:00,75.14,75.3,75.0,75.02,42700.0,75.14,75.3,75.0,75.02,42700.0
2013-05-02 14:30:00,75.01,75.11,74.88,75.0,35200.0,75.01,75.11,74.88,75.0,35200.0
2013-05-02 15:00:00,74.97,75.02,74.75,74.78,61700.0,74.97,75.02,74.75,74.78,61700.0
2013-05-02 15:30:00,74.78,74.95,74.5,74.5,217500.0,74.78,74.95,74.5,74.5,217500.0
2013-05-03 09:30:00,75.65,75.74,75.05,75.27,223300.0,75.65,75.74,75.05,75.27,223300.0
2013-05-03 10:00:00,75.23,75.5,75.11,75.47,100000.0,75.23,75.5,75.11,75.47,100000.0
2013-05-03 10:30:00,75.47,75.55,75.34,75.54,66100.0,75.47,75.55,75.34,75.54,66100.0
2013-05-03 11:00:00,75.54,75.8,75.4,75.76,68200.0,75.54,75.8,75.4,75.76,68200.0
2013-05-03 11:30:00,75.72,76.02,75.72,75.88,61000.0,75.72,76.02,75.72,75.88,61000.0
2013-05-03 12:00:00,75.88,76.04,75.61,75.71,44100.0,75.88,76.04,75.61,75.71,44100.0
2013-05-03 12:30:00,75.68,75.96,75.67,75.73,24000.0,75.68,75.96,75.67,75.73,24000.0
2013-05-03 13:00:00,75.74,75.77,75.5,75.55,81400.0,75.74,75.77,75.5,75.55,81400.0
2013-05-03 13:30:00,75.55,75.58,75.36,75.57,32700.0,75.55,75.58,75.36,75.57,32700.0
2013-05-03 14:00:00,75.52,75.68,75.49,75.66,54200.0,75.52,75.68,75.49,75.66,54200.0
2013-05-03 14:30:00,75.68,75.76,75.43,75.64,45200.0,75.68,75.76,75.43,75.64,45200.0
2013-05-03 15:00:00,75.61,75.62,75.49,75.53,64500.0,75.61,75.62,75.49,75.53,64500.0
2013-05-03 15:30:00,75.53,75.6,75.32,75.36,140800.0,75.53,75.6,75.32,75.36,140800.0
2013-05-06 09:30:00,75.5,76.0,75.1,75.88,149500.0,75.5,76.0,75.1,75.88,149500.0
2013-05-06 10:00:00,75.93,76.78,75.92,76.61,140700.0,75.93,76.78,75.92,76.61,140700.0
2013-05-06 10:30:00,76.58,77.1,76.53,76.68,112100.0,76.58,77.1,76.53,76.68,112100.0
2013-05-06 11:00:00,76.67,76.97,76.33,76.33,94800.0,76.67,76.97,76.33,76.33,94800.0
2013-05-06 11:30:00,76.38,76.64,76.24,76.51,48500.0,76.38,76.64,76.24,76.51,48500.0
2013-05-06 12:00:00,76.49,77.25,76.47,77.04,125500.0,76.49,77.25,76.47,77.04,125500.0
2013-05-06 12:30:00,77.0,77.18,76.92,77.05,46500.0,77.0,77.18,76.92,77.05,46500.0
2013-05-06 13:00:00,77.1,77.1,76.7,76.84,96900.0,77.1,77.1,76.7,76.84,96900.0
2013-05-06 13:30:00,76.87,77.2,76.82,77.17,45000.0,76.87,77.2,76.82,77.17,45000.0
2013-05-06 14:00:00,77.18,77.38,77.11,77.35,67200.0,77.18,77.38,77.11,77.35,67200.0
2013-05-06 14:30:00,77.35,77.45,77.3,77.33,61800.0,77.35,77.45,77.3,77.33,61800.0
2013-05-06 15:00:00,77.34,77.43,77.32,77.42,73500.0,77.34,77.43,77.32,77.42,73500.0
2013-05-06 15:30:00,77.4,77.55,77.36,77.5,188300.0,77.4,77.55,77.36,77.5,188300.0
2013-05-07 09:30:00,78.22,79.0,77.46,78.42,325700.0,78.22,79.0,77.46,78.42,325700.0
2013-05-07 10:00:00,78.49,78.49,77.25,77.9,159700.0,78.49,78.49,77.25,77.9,159700.0
2013-05-07 10:30:00,77.92,78.21,77.7,77.77,82000.0,77.92,78.21,77.7,77.77,82000.0
2013-05-07 11:00:00,77.77,78.06,77.74,77.92,83700.0,77.77,78.06,77.74,77.92,83700.0
2013-05-07 11:30:00,77.93,77.94,77.52,77.71,158600.0,77.93,77.94,77.52,77.71,158600.0
2013-05-07 12:00:00,77.7,77.86,77.5,77.59,48800.0,77.7,77.86,77.5,77.59,48800.0
2013-05-07 12:30:00,77.57,77.65,77.41,77.56,38400.0,77.57,77.65,77.41,77.56,38400.0
2013-05-07 13:00:00,77.56,77.76,77.53,77.76,45500.0,77.56,77.76,77.53,77.76,45500.0
2013-05-07 13:30:00,77.73,77.78,77.61,77.71,31900.0,77.73,77.78,77.61,77.71,31900.0
2013-05-07 14:00:00,77.69,77.81,77.59,77.59,43600.0,77.69,77.81,77.59,77.59,43600.0
2013-05-07 14:30:00,77.59,77.61,77.24,77.29,66400.0,77.59,77.61,77.24,77.29,66400.0
2013-05-07 15:00:00,77.32,77.32,76.91,76.95,107200.0,77.32,77.32,76.91,76.95,107200.0
2013-05-07 15:30:00,76.95,77.01,76.71,76.96,168300.0,76.95,77.01,76.71,76.96,168300.0
2013-05-08 09:30:00,76.64,77.46,76.57,77.13,162500.0,76.64,77.46,76.57,77.13,162500.0
2013-05-08 10:00:00,77.16,77.75,77.1,77.59,112000.0,77.16,77.75,77.1,77.59,112000.0
2013-05-08 10:30:00,77.57,77.79,77.4,77.4,46100.0,77.57,77.79,77.4,77.4,46100.0
2013-05-08 11:00:00,77.4,77.44,77.13,77.27,90700.0,77.4,77.44,77.13,77.27,90700.0
2013-05-08 11:30:00,77.33,77.33,77.16,77.26,47800.0,77.33,77.33,77.16,77.26,47800.0
2013-05-08 12:00:00,77.27,77.27,76.81,76.81,64300.0,77.27,77.27,76.81,76.81,64300.0
2013-05-08 12:30:00,76.84,76.84,76.65,76.7,45000.0,76.84,76.84,76.65,76.7,45000.0
2013-05-08 13:00:00,76.72,77.23,76.65,77.23,70600.0,76.72,77.23,76.65,77.23,70600.0
2013-05-08 13:30:00,77.23,77.48,77.23,77.42,119800.0,77.23,77.48,77.23,77.42,119800.0
2013-05-08 14:00:00,77.42,77.88,77.41,77.8,86100.0,77.42,77.88,77.41,77.8,86100.0
2013-05-08 14:30:00,77.79,77.82,77.37,77.77,117900.0,77.79,77.82,77.37,77.77,117900.0
2013-05-08 15:00:00,77.78,78.4,77.74,78.31,161900.0,77.78,78.4,77.74,78.31,161900.0
2013-05-08 15:30:00,78.32,78.71,78.31,78.71,281500.0,78.32,78.71,78.31,78.71,281500.0
2013-05-09 09:30:00,78.78,79.13,78.22,78.83,210200.0,78.78,79.13,78.22,78.83,210200.0
2013-05-09 10:00:00,78.75,78.84,78.24,78.68,194100.0,78.75,78.84,78.24,78.68,194100.0
2013-05-09 10:30:00,78.61,79.16,78.53,78.82,162100.0,78.61,79.16,78.53,78.82,162100.0
2013-05-09 11:00:00,78.82,78.95,78.61,78.93,92600.0,78.82,78.95,78.61,78.93,92600.0
2013-05-09 11:30:00,78.94,79.46,78.85,79.12,88100.0,78.94,79.46,78.85,79.12,88100.0
2013-05-09 12:00:00,79.15,79.19,78.82,78.84,104700.0,79.15,79.19,78.82,78.84,104700.0
2013-05-09 12:30:00,78.83,79.16,78.79,79.16,111900.0,78.83,79.16,78.79,79.16,111900.0
2013-05-09 13:00:00,79.19,79.69,79.15,79.69,103600.0,79.19,79.69,79.15,79.69,103600.0
2013-05-09 13:30:00,79.67,79.87,79.52,79.64,63900.0,79.67,79.87,79.52,79.64,63900.0
2013-05-09 14:00:00,79.61,79.81,79.5,79.67,54300.0,79.61,79.81,79.5,79.67,54300.0
2013-05-09 14:30:00,79.66,79.7,79.24,79.24,146600.0,79.66,79.7,79.24,79.24,146600.0
2013-05-09 15:00:00,79.22,79.51,78.96,79.42,167800.0,79.22,79.51,78.96,79.42,167800.0
2013-05-09 15:30:00,79.42,79.57,79.08,79.17,193000.0,79.42,79.57,79.08,79.17,193000.0
2013-05-10 09:30:00,79.72,79.97,79.16,79.55,103400.0,79.72,79.97,79.16,79.55,103400.0
2013-05-10 10:00:00,79.58,80.03,79.3,79.33,343000.0,79.58,80.03,79.3,79.33,343000.0
2013-05-10 10:30:00,79.36,79.66,79.28,79.54,149000.0,79.36,79.66,79.28,79.54,149000.0
2013-05-10 11:00:00,79.54,79.67,79.45,79.59,86800.0,79.54,79.67,79.45,79.59,86800.0
2013-05-10 11:30:00,79.66,79.8,79.55,79.6,35300.0,79.66,79.8,79.55,79.6,35300.0
2013-05-10 12:00:00,79.57,79.68,79.49,79.54,38500.0,79.57,79.68,79.49,79.54,38500.0
2013-05-10 12:30:00,79.53,79.66,79.4,79.5,100000.0,79.53,79.66,79.4,79.5,100000.0
2013-05-10 13:00:00,79.5,79.9,79.5,79.9,27700.0,79.5,79.9,79.5,79.9,27700.0
2013-05-10 13:30:00,79.9,79.92,79.63,79.72,68700.0,79.9,79.92,79.63,79.72,68700.0
2013-05-10 14:00:00,79.72,79.88,79.67,79.86,42900.0,79.72,79.88,79.67,79.86,42900.0
2013-05-10 14:30:00,79.89,80.0,79.85,79.96,39200.0,79.89,80.0,79.85,79.96,39200.0
2013-05-10 15:00:00,79.98,79.99,79.85,79.96,47700.0,79.98,79.99,79.85,79.96,47700.0
2013-05-10 15:30:00,79.96,80.0,79.84,79.99,110700.0,79.96,80.0,79.84,79.99,110700.0
2013-05-13 09:30:00,80.24,80.41,78.95,78.95,273800.0,80.24,80.41,78.95,78.95,273800.0
2013-05-13 10:00:00,78.96,79.49,78.59,79.12,246900.0,78.96,79.49,78.59,79.12,246900.0
2013-05-13 10:30:00,79.12,79.2,78.89,78.89,152800.0,79.12,79.2,78.89,78.89,152800.0
2013-05-13 11:00:00,78.9,78.98,78.7,78.83,171200.0,78.9,78.98,78.7,78.83,171200.0
2013-05-13 11:30:00,78.83,79.07,78.72,78.92,154500.0,78.83,79.07,78.72,78.92,154500.0
2013-05-13 12:00:00,78.88,79.24,78.88,78.91,38000.0,78.88,79.24,78.88,78.91,38000.0
2013-05-13 12:30:00,78.95,79.04,78.68,78.7,116600.0,78.95,79.04,78.68,78.7,116600.0
2013-05-13 13:00:00,78.69,78.84,78.65,78.7,63500.0,78.69,78.84,78.65,78.7,63500.0
2013-05-13 13:30:00,78.72,78.72,78.4,78.51,77200.0,78.72,78.72,78.4,78.51,77200.0
2013-05-13 14:00:00,78.48,78.62,78.42,78.58,69900.0,78.48,78.62,78.42,78.58,69900.0
2013-05-13 14:30:00,78.58,78.81,78.58,78.75,68500.0,78.58,78.81,78.58,78.75,68500.0
2013-05-13 15:00:00,78.78,78.93,78.56,78.56,113200.0,78.78,78.93,78.56,78.56,113200.0
2013-05-13 15:30:00,78.56,78.65,78.22,78.34,253200.0,78.56,78.65,78.22,78.34,253200.0
2013-05-14 09:30:00,78.27,78.77,77.52,78.46,156700.0,78.27,78.77,77.52,78.46,156700.0
2013-05-14 10:00:00,78.5,78.66,78.22,78.64,130000.0,78.5,78.66,78.22,78.64,130000.0
2013-05-14 10:30:00,78.6,78.96,78.59,78.92,59500.0,78.6,78.96,78.59,78.92,59500.0
2013-05-14 11:00:00,78.9,79.09,78.82,79.01,59200.0,78.9,79.09,78.82,79.01,59200.0
2013-05-14 11:30:00,79.02,79.13,78.59,78.84,50600.0,79.02,79.13,78.59,78.84,50600.0
2013-05-14 12:00:00,78.81,78.91,78.69,78.69,33900.0,78.81,78.91,78.69,78.69,33900.0
2013-05-14 12:30:00,78.69,78.72,78.5,78.51,62500.0,78.69,78.72,78.5,78.51,62500.0
2013-05-14 13:00:00,78.53,78.79,78.51,78.7,74400.0,78.53,78.79,78.51,78.7,74400.0
2013-05-14 13:30:00,78.7,78.9,78.53,78.55,110200.0,78.7,78.9,78.53,78.55,110200.0
2013-05-14 14:00:00,78.57,78.84,78.53,78.65,61800.0,78.57,78.84,78.53,78.65,61800.0
2013-05-14 14:30:00,78.7,78.94,78.64,78.66,31300.0,78.7,78.94,78.64,78.66,31300.0
2013-05-14 15:00:00,78.66,78.92,78.64,78.79,47500.0,78.66,78.92,78.64,78.79,47500.0
2013-05-14 15:30:00,78.81,78.94,78.75,78.82,133200.0,78.81,78.94,78.75,78.82,133200.0
2013-05-15 09:30:00,78.6,78.7,77.82,77.99,148700.0,78.6,78.7,77.82,77.99,148700.0
2013-05-15 10:00:00,77.98,78.04,77.6,77.85,128200.0,77.98,78.04,77.6,77.85,128200.0
2013-05-15 10:30:00,77.85,78.09,77.74,77.87,122600.0,77.85,78.09,77.74,77.87,122600.0
2013-05-15 11:00:00,77.92,78.8,77.92,78.8,149100.0,77.92,78.8,77.92,78.8,149100.0
2013-05-15 11:30:00,78.79,78.8,78.25,78.65,83600.0,78.79,78.8,78.25,78.65,83600.0
2013-05-15 12:00:00,78.65,79.1,78.59,78.94,95400.0,78.65,79.1,78.59,78.94,95400.0
2013-05-15 12:30:00,78.94,79.4,78.88,79.3,84000.0,78.94,79.4,78.88,79.3,84000.0
2013-05-15 13:00:00,79.3,79.62,79.24,79.57,142700.0,79.3,79.62,79.24,79.57,142700.0
2013-05-15 13:30:00,79.55,79.98,79.55,79.94,140500.0,79.55,79.98,79.55,79.94,140500.0
2013-05-15 14:00:00,79.95,80.08,79.62,79.79,126100.0,79.95,80.08,79.62,79.79,126100.0
2013-05-15 14:30:00,79.79,79.83,79.41,79.65,97500.0,79.79,79.83,79.41,79.65,97500.0
2013-05-15 15:00:00,79.66,79.84,79.56,79.73,142700.0,79.66,79.84,79.56,79.73,142700.0
2013-05-15 15:30:00,79.73,80.01,79.7,79.91,221600.0,79.73,80.01,79.7,79.91,221600.0
2013-05-16 09:30:00,82.57,86.22,82.0,85.3,622500.0,82.57,86.22,82.0,85.3,622500.0
2013-05-16 10:00:00,85.27,85.35,84.0,84.17,323800.0,85.27,85.35,84.0,84.17,323800.0
2013-05-16 10:30:00,84.17,84.8,84.0,84.71,204500.0,84.17,84.8,84.0,84.71,204500.0
2013-05-16 11:00:00,84.68,85.74,84.5,85.26,224300.0,84.68,85.74,84.5,85.26,224300.0
2013-05-16 11:30:00,85.21,85.37,84.31,84.34,160100.0,85.21,85.37,84.31,84.34,160100.0
2013-05-16 12:00:00,84.35,84.39,83.7,84.01,154000.0,84.35,84.39,83.7,84.01,154000.0
2013-05-16 12:30:00,84.01,84.04,83.56,83.82,67800.0,84.01,84.04,83.56,83.82,67800.0
2013-05-16 13:00:00,83.8,83.81,83.5,83.54,52600.0,83.8,83.81,83.5,83.54,52600.0
2013-05-16 13:30:00,83.53,83.66,83.2,83.53,129300.0,83.53,83.66,83.2,83.53,129300.0
2013-05-16 14:00:00,83.55,84.16,83.49,83.89,78600.0,83.55,84.16,83.49,83.89,78600.0
2013-05-16 14:30:00,83.9,83.91,83.22,83.31,90600.0,83.9,83.91,83.22,83.31,90600.0
2013-05-16 15:00:00,83.32,83.39,82.87,82.88,119500.0,83.32,83.39,82.87,82.88,119500.0
2013-05-16 15:30:00,82.88,82.89,82.36,82.63,315000.0,82.88,82.89,82.36,82.63,315000.0
2013-05-17 09:30:00,82.55,82.83,81.73,82.74,265300.0,82.55,82.83,81.73,82.74,265300.0
2013-05-17 10:00:00,82.73,82.88,82.06,82.46,169600.0,82.73,82.88,82.06,82.46,169600.0
2013-05-17 10:30:00,82.47,83.09,82.35,83.0,78500.0,82.47,83.09,82.35,83.0,78500.0
2013-05-17 11:00:00,83.01,83.18,82.7,82.77,87600.0,83.01,83.18,82.7,82.77,87600.0
2013-05-17 11:30:00,82.73,82.83,82.43,82.82,44400.0,82.73,82.83,82.43,82.82,44400.0
2013-05-17 12:00:00,82.81,82.91,82.54,82.85,35500.0,82.81,82.91,82.54,82.85,35500.0
2013-05-17 12:30:00,82.85,83.01,82.61,82.75,41700.0,82.85,83.01,82.61,82.75,41700.0
2013-05-17 13:00:00,82.77,82.93,82.55,82.67,29100.0,82.77,82.93,82.55,82.67,29100.0
2013-05-17 13:30:00,82.72,83.08,82.6,82.89,72600.0,82.72,83.08,82.6,82.89,72600.0
2013-05-17 14:00:00,82.88,82.88,82.33,82.39,51600.0,82.88,82.88,82.33,82.39,51600.0
2013-05-17 14:30:00,82.4,82.64,82.38,82.61,36100.0,82.4,82.64,82.38,82.61,36100.0
2013-05-17 15:00:00,82.63,82.64,82.38,82.4,96400.0,82.63,82.64,82.38,82.4,96400.0
2013-05-17 15:30:00,82.4,82.71,82.37,82.62,180400.0,82.4,82.71,82.37,82.62,180400.0
2013-05-20 09:30:00,82.2,82.6,81.4,82.51,137100.0,82.2,82.6,81.4,82.51,137100.0
2013-05-20 10:00:00,82.58,83.3,82.41,83.18,170700.0,82.58,83.3,82.41,83.18,170700.0
2013-05-20 10:30:00,83.15,83.27,82.82,82.87,150800.0,83.15,83.27,82.82,82.87,150800.0
2013-05-20 11:00:00,82.84,83.0,82.74,82.96,83400.0,82.84,83.0,82.74,82.96,83400.0
2013-05-20 11:30:00,82.97,83.46,82.96,83.34,45900.0,82.97,83.46,82.96,83.34,45900.0
2013-05-20 12:00:00,83.41,83.55,83.2,83.42,54800.0,83.41,83.55,83.2,83.42,54800.0
2013-05-20 12:30:00,83.42,83.45,83.12,83.22,38600.0,83.42,83.45,83.12,83.22,38600.0
2013-05-20 13:00:00,83.24,83.24,82.62,82.63,58000.0,83.24,83.24,82.62,82.63,58000.0
2013-05-20 13:30:00,82.62,82.74,82.44,82.6,27900.0,82.62,82.74,82.44,82.6,27900.0
2013-05-20 14:00:00,82.62,82.7,82.38,82.69,35600.0,82.62,82.7,82.38,82.69,35600.0
2013-05-20 14:30:00,82.7,82.94,82.63,82.82,40700.0,82.7,82.94,82.63,82.82,40700.0
2013-05-20 15:00:00,82.87,82.97,82.7,82.83,45500.0,82.87,82.97,82.7,82.83,45500.0
2013-05-20 15:30:00,82.85,82.96,82.75,82.89,112300.0,82.85,82.96,82.75,82.89,112300.0
2013-05-21 09:30:00,83.21,83.37,82.5,82.74,109700.0,83.21,83.37,82.5,82.74,109700.0
2013-05-21 10:00:00,82.77,83.02,82.58,82.91,158100.0,82.77,83.02,82.58,82.91,158100.0
2013-05-21 10:30:00,82.88,83.03,82.73,82.93,120900.0,82.88,83.03,82.73,82.93,120900.0
2013-05-21 11:00:00,82.95,83.17,82.89,83.13,128700.0,82.95,83.17,82.89,83.13,128700.0
2013-05-21 11:30:00,83.15,83.48,83.11,83.14,183900.0,83.15,83.48,83.11,83.14,183900.0
2013-05-21 12:00:00,83.12,83.15,82.79,82.81,72800.0,83.12,83.15,82.79,82.81,72800.0
2013-05-21 12:30:00,82.81,82.91,82.66,82.87,44200.0,82.81,82.91,82.66,82.87,44200.0
2013-05-21 13:00:00,82.87,83.08,82.8,83.0,29100.0,82.87,83.08,82.8,83.0,29100.0
2013-05-21 13:30:00,83.05,83.05,82.88,82.99,31900.0,83.05,83.05,82.88,82.99,31900.0
2013-05-21 14:00:00,82.99,83.16,82.97,83.0,28400.0,82.99,83.16,82.97,83.0,28400.0
2013-05-21 14:30:00,83.02,83.04,82.81,82.97,37200.0,83.02,83.04,82.81,82.97,37200.0
2013-05-21 15:00:00,82.95,83.0,82.79,82.82,59000.0,82.95,83.0,82.79,82.82,59000.0
2013-05-21 15:30:00,82.8,82.95,82.64,82.66,93800.0,82.8,82.95,82.64,82.66,93800.0
2013-05-22 09:30:00,83.08,83.38,81.98,83.09,176100.0,83.08,83.38,81.98,83.09,176100.0
2013-05-22 10:00:00,83.11,84.49,83.1,84.28,212500.0,83.11,84.49,83.1,84.28,212500.0
2013-05-22 10:30:00,84.25,84.3,83.54,83.64,175200.0,84.25,84.3,83.54,83.64,175200.0
2013-05-22 11:00:00,83.62,84.3,83.61,83.96,104900.0,83.62,84.3,83.61,83.96,104900.0
2013-05-22 11:30:00,83.97,84.19,83.8,84.08,108900.0,83.97,84.19,83.8,84.08,108900.0
2013-05-22 12:00:00,84.08,84.5,84.08,84.29,103000.0,84.08,84.5,84.08,84.29,103000.0
2013-05-22 12:30:00,84.24,84.31,84.05,84.17,40200.0,84.24,84.31,84.05,84.17,40200.0
2013-05-22 13:00:00,84.14,84.14,83.32,83.37,64500.0,84.14,84.14,83.32,83.37,64500.0
2013-05-22 13:30:00,83.36,83.36,82.91,83.35,91100.0,83.36,83.36,82.91,83.35,91100.0
2013-05-22 14:00:00,83.34,83.5,82.33,82.68,131100.0,83.34,83.5,82.33,82.68,131100.0
2013-05-22 14:30:00,82.65,82.91,82.34,82.65,51100.0,82.65,82.91,82.34,82.65,51100.0
2013-05-22 15:00:00,82.66,82.66,81.65,81.67,62100.0,82.66,82.66,81.65,81.67,62100.0
2013-05-22 15:30:00,81.68,82.11,81.66,82.02,149800.0,81.68,82.11,81.66,82.02,149800.0
2013-05-23 09:30:00,81.19,81.5,80.27,80.63,154000.0,81.19,81.5,80.27,80.63,154000.0
2013-05-23 10:00:00,80.65,81.34,80.41,80.94,116400.0,80.65,81.34,80.41,80.94,116400.0
2013-05-23 10:30:00,80.88,80.9,80.13,80.13,70000.0,80.88,80.9,80.13,80.13,70000.0
2013-05-23 11:00:00,80.17,80.98,80.15,80.83,119200.0,80.17,80.98,80.15,80.83,119200.0
2013-05-23 11:30:00,80.93,81.21,80.84,81.05,54100.0,80.93,81.21,80.84,81.05,54100.0
2013-05-23 12:00:00,81.08,81.54,80.97,81.48,80000.0,81.08,81.54,80.97,81.48,80000.0
2013-05-23 12:30:00,81.46,81.55,81.29,81.46,26700.0,81.46,81.55,81.29,81.46,26700.0
2013-05-23 13:00:00,81.47,81.56,81.3,81.37,40600.0,81.47,81.56,81.3,81.37,40600.0
2013-05-23 13:30:00,81.34,81.45,81.15,81.39,27000.0,81.34,81.45,81.15,81.39,27000.0
2013-05-23 14:00:00,81.41,81.43,81.3,81.37,24100.0,81.41,81.43,81.3,81.37,24100.0
2013-05-23 14:30:00,81.34,81.59,81.22,81.49,40500.0,81.34,81.59,81.22,81.49,40500.0
2013-05-23 15:00:00,81.49,81.56,81.04,81.24,57900.0,81.49,81.56,81.04,81.24,57900.0
2013-05-23 15:30:00,81.26,81.39,81.18,81.21,107300.0,81.26,81.39,81.18,81.21,107300.0
2013-05-24 09:30:00,80.72,80.92,80.19,80.28,88800.0,80.72,80.92,80.19,80.28,88800.0
2013-05-24 10:00:00,80.22,80.47,80.08,80.42,106800.0,80.22,80.47,80.08,80.42,106800.0
2013-05-24 10:30:00,80.43,80.86,80.33,80.83,61100.0,80.43,80.86,80.33,80.83,61100.0
2013-05-24 11:00:00,80.82,81.09,80.72,80.83,58800.0,80.82,81.09,80.72,80.83,58800.0
2013-05-24 11:30:00,80.8,81.05,80.77,80.95,35500.0,80.8,81.05,80.77,80.95,35500.0
2013-05-24 12:00:00,81.0,81.28,80.93,81.26,40500.0,81.0,81.28,80.93,81.26,40500.0
2013-05-24 12:30:00,81.25,81.34,81.09,81.33,32700.0,81.25,81.34,81.09,81.33,32700.0
2013-05-24 13:00:00,81.34,81.46,81.22,81.42,42900.0,81.34,81.46,81.22,81.42,42900.0
2013-05-24 13:30:00,81.41,81.41,81.22,81.36,23200.0,81.41,81.41,81.22,81.36,23200.0
2013-05-24 14:00:00,81.34,81.78,81.26,81.67,44800.0,81.34,81.78,81.26,81.67,44800.0
2013-05-24 14:30:00,81.68,81.74,81.51,81.57,48400.0,81.68,81.74,81.51,81.57,48400.0
2013-05-24 15:00:00,81.57,81.67,81.52,81.53,58600.0,81.57,81.67,81.52,81.53,58600.0
2013-05-24 15:30:00,81.53,81.59,81.28,81.58,89800.0,81.53,81.59,81.28,81.58,89800.0
2013-05-28 09:30:00,82.51,83.3,82.5,83.15,103300.0,82.51,83.3,82.5,83.15,103300.0
2013-05-28 10:00:00,83.08,83.23,82.79,83.06,111900.0,83.08,83.23,82.79,83.06,111900.0
2013-05-28 10:30:00,83.05,83.3,82.84,83.3,142000.0,83.05,83.3,82.84,83.3,142000.0
2013-05-28 11:00:00,83.27,83.62,83.11,83.5,44000.0,83.27,83.62,83.11,83.5,44000.0
2013-05-28 11:30:00,83.5,83.56,83.1,83.28,70700.0,83.5,83.56,83.1,83.28,70700.0
2013-05-28 12:00:00,83.27,83.71,83.27,83.47,69500.0,83.27,83.71,83.27,83.47,69500.0
2013-05-28 12:30:00,83.47,83.5,83.29,83.47,27100.0,83.47,83.5,83.29,83.47,27100.0
2013-05-28 13:00:00,83.49,83.67,83.47,83.57,27200.0,83.49,83.67,83.47,83.57,27200.0
2013-05-28 13:30:00,83.57,83.57,83.13,83.13,40700.0,83.57,83.57,83.13,83.13,40700.0
2013-05-28 14:00:00,83.12,83.2,83.0,83.12,46200.0,83.12,83.2,83.0,83.12,46200.0
2013-05-28 14:30:00,83.1,83.46,83.07,83.32,45600.0,83.1,83.46,83.07,83.32,45600.0
2013-05-28 15:00:00,83.26,83.41,83.2,83.33,51500.0,83.26,83.41,83.2,83.33,51500.0
2013-05-28 15:30:00,83.33,83.72,83.33,83.67,375300.0,83.33,83.72,83.33,83.67,375300.0
2013-05-29 09:30:00,83.31,83.71,82.79,83.03,111700.0,83.31,83.71,82.79,83.03,111700.0
2013-05-29 10:00:00,83.02,83.73,83.02,83.22,86300.0,83.02,83.73,83.02,83.22,86300.0
2013-05-29 10:30:00,83.2,83.24,82.83,82.95,116500.0,83.2,83.24,82.83,82.95,116500.0
2013-05-29 11:00:00,82.94,83.03,82.43,82.63,100500.0,82.94,83.03,82.43,82.63,100500.0
2013-05-29 11:30:00,82.65,82.78,82.53,82.67,68000.0,82.65,82.78,82.53,82.67,68000.0
2013-05-29 12:00:00,82.68,83.13,82.67,82.94,98300.0,82.68,83.13,82.67,82.94,98300.0
2013-05-29 12:30:00,82.94,82.95,82.52,82.53,98700.0,82.94,82.95,82.52,82.53,98700.0
2013-05-29 13:00:00,82.52,82.61,82.37,82.49,88500.0,82.52,82.61,82.37,82.49,88500.0
2013-05-29 13:30:00,82.51,83.0,82.42,82.94,87100.0,82.51,83.0,82.42,82.94,87100.0
2013-05-29 14:00:00,82.96,83.17,82.91,83.11,96000.0,82.96,83.17,82.91,83.11,96000.0
2013-05-29 14:30:00,83.11,83.27,83.09,83.14,64200.0,83.11,83.27,83.09,83.14,64200.0
2013-05-29 15:00:00,83.12,83.29,83.0,83.27,75300.0,83.12,83.29,83.0,83.27,75300.0
2013-05-29 15:30:00,83.27,83.37,83.17,83.34,223500.0,83.27,83.37,83.17,83.34,223500.0
2013-05-30 09:30:00,83.14,83.8,83.04,83.6,68200.0,83.14,83.8,83.04,83.6,68200.0
2013-05-30 10:00:00,83.57,83.93,83.54,83.73,97200.0,83.57,83.93,83.54,83.73,97200.0
2013-05-30 10:30:00,83.71,84.01,83.59,83.93,62700.0,83.71,84.01,83.59,83.93,62700.0
2013-05-30 11:00:00,83.93,84.0,83.65,83.84,98400.0,83.93,84.0,83.65,83.84,98400.0
2013-05-30 11:30:00,83.87,83.99,83.77,83.93,58900.0,83.87,83.99,83.77,83.93,58900.0
2013-05-30 12:00:00,83.91,84.04,83.84,83.95,122000.0,83.91,84.04,83.84,83.95,122000.0
2013-05-30 12:30:00,83.93,84.0,83.88,83.94,30400.0,83.93,84.0,83.88,83.94,30400.0
2013-05-30 13:00:00,83.98,84.0,83.85,83.95,45800.0,83.98,84.0,83.85,83.95,45800.0
2013-05-30 13:30:00,83.99,84.1,83.92,84.07,51400.0,83.99,84.1,83.92,84.07,51400.0
2013-05-30 14:00:00,84.09,84.34,84.09,84.33,55400.0,84.09,84.34,84.09,84.33,55400.0
2013-05-30 14:30:00,84.33,84.64,84.17,84.61,71600.0,84.33,84.64,84.17,84.61,71600.0
2013-05-30 15:00:00,84.62,84.69,84.41,84.58,87300.0,84.62,84.69,84.41,84.58,87300.0
2013-05-30 15:30:00,84.58,84.62,84.1,84.12,283800.0,84.58,84.62,84.1,84.12,283800.0
2013-05-31 09:30:00,83.64,83.82,82.9,83.6,125400.0,83.64,83.82,82.9,83.6,125400.0
2013-05-31 10:00:00,83.67,83.84,83.4,83.55,69400.0,83.67,83.84,83.4,83.55,69400.0
2013-05-31 10:30:00,83.55,83.75,83.45,83.74,47200.0,83.55,83.75,83.45,83.74,47200.0
2013-05-31 11:00:00,83.77,84.19,83.73,84.11,41900.0,83.77,84.19,83.73,84.11,41900.0
2013-05-31 11:30:00,84.1,84.33,84.1,84.19,45400.0,84.1,84.33,84.1,84.19,45400.0
2013-05-31 12:00:00,84.2,84.25,84.03,84.15,67200.0,84.2,84.25,84.03,84.15,67200.0
2013-05-31 12:30:00,84.13,84.25,84.07,84.16,25300.0,84.13,84.25,84.07,84.16,25300.0
2013-05-31 13:00:00,84.14,84.3,84.1,84.28,24900.0,84.14,84.3,84.1,84.28,24900.0
2013-05-31 13:30:00,84.25,84.32,84.17,84.31,27800.0,84.25,84.32,84.17,84.31,27800.0
2013-05-31 14:00:00,84.31,84.32,84.03,84.2,49900.0,84.31,84.32,84.03,84.2,49900.0
2013-05-31 14:30:00,84.2,84.2,83.87,83.96,63000.0,84.2,84.2,83.87,83.96,63000.0
2013-05-31 15:00:00,83.95,84.18,83.94,84.06,100900.0,83.95,84.18,83.94,84.06,100900.0
2013-05-31 15:30:00,84.03,84.08,83.11,83.19,359200.0,84.03,84.08,83.11,83.19,359200.0
2013-06-03 09:30:00,80.69,80.95,78.02,78.92,600200.0,80.69,80.95,78.02,78.92,600200.0
2013-06-03 10:00:00,78.8,79.28,78.22,79.07,347200.0,78.8,79.28,78.22,79.07,347200.0
2013-06-03 10:30:00,79.08,79.08,78.26,78.57,204700.0,79.08,79.08,78.26,78.57,204700.0
2013-06-03 11:00:00,78.6,78.78,78.17,78.24,113900.0,78.6,78.78,78.17,78.24,113900.0
2013-06-03 11:30:00,78.21,78.26,77.78,77.87,180600.0,78.21,78.26,77.78,77.87,180600.0
2013-06-03 12:00:00,77.85,77.93,77.45,77.85,167300.0,77.85,77.93,77.45,77.85,167300.0
2013-06-03 12:30:00,77.87,77.87,77.27,77.33,114200.0,77.87,77.87,77.27,77.33,114200.0
2013-06-03 13:00:00,77.33,77.6,77.22,77.54,162700.0,77.33,77.6,77.22,77.54,162700.0
2013-06-03 13:30:00,77.54,77.85,77.49,77.64,129300.0,77.54,77.85,77.49,77.64,129300.0
2013-06-03 14:00:00,77.61,78.0,77.5,77.94,130700.0,77.61,78.0,77.5,77.94,130700.0
2013-06-03 14:30:00,77.91,78.54,77.91,78.41,143500.0,77.91,78.54,77.91,78.41,143500.0
2013-06-03 15:00:00,78.45,78.7,78.43,78.66,105600.0,78.45,78.7,78.43,78.66,105600.0
2013-06-03 15:30:00,78.64,79.19,78.58,79.18,336800.0,78.64,79.19,78.58,79.18,336800.0
2013-06-04 09:30:00,79.38,80.0,78.93,79.42,192200.0,79.38,80.0,78.93,79.42,192200.0
2013-06-04 10:00:00,79.49,79.5,78.68,78.9,152700.0,79.49,79.5,78.68,78.9,152700.0
2013-06-04 10:30:00,78.9,79.45,78.56,78.61,109700.0,78.9,79.45,78.56,78.61,109700.0
2013-06-04 11:00:00,78.55,79.03,78.51,78.96,58900.0,78.55,79.03,78.51,78.96,58900.0
2013-06-04 11:30:00,78.98,79.22,78.79,78.98,53800.0,78.98,79.22,78.79,78.98,53800.0
2013-06-04 12:00:00,78.99,79.03,78.55,78.56,38900.0,78.99,79.03,78.55,78.56,38900.0
2013-06-04 12:30:00,78.55,78.61,78.1,78.35,69600.0,78.55,78.61,78.1,78.35,69600.0
2013-06-04 13:00:00,78.35,78.5,77.99,77.99,36300.0,78.35,78.5,77.99,77.99,36300.0
2013-06-04 13:30:00,77.98,78.07,77.36,77.6,99300.0,77.98,78.07,77.36,77.6,99300.0
2013-06-04 14:00:00,77.56,77.56,76.88,77.02,158300.0,77.56,77.56,76.88,77.02,158300.0
2013-06-04 14:30:00,77.0,77.12,76.88,77.05,88400.0,77.0,77.12,76.88,77.05,88400.0
2013-06-04 15:00:00,77.05,77.07,76.74,76.81,143000.0,77.05,77.07,76.74,76.81,143000.0
2013-06-04 15:30:00,76.83,77.35,76.81,77.3,213400.0,76.83,77.35,76.81,77.3,213400.0
2013-06-05 09:30:00,77.25,78.18,76.89,77.83,154000.0,77.25,78.18,76.89,77.83,154000.0
2013-06-05 10:00:00,77.78,78.13,77.15,77.5,136900.0,77.78,78.13,77.15,77.5,136900.0
2013-06-05 10:30:00,77.48,77.64,76.91,77.12,117000.0,77.48,77.64,76.91,77.12,117000.0
2013-06-05 11:00:00,77.08,77.11,76.65,76.76,112000.0,77.08,77.11,76.65,76.76,112000.0
2013-06-05 11:30:00,76.74,78.18,76.62,77.36,219400.0,76.74,78.18,76.62,77.36,219400.0
2013-06-05 12:00:00,77.46,77.84,77.25,77.74,107800.0,77.46,77.84,77.25,77.74,107800.0
2013-06-05 12:30:00,77.72,77.88,77.1,77.12,76500.0,77.72,77.88,77.1,77.12,76500.0
2013-06-05 13:00:00,77.11,77.54,77.02,77.43,67500.0,77.11,77.54,77.02,77.43,67500.0
2013-06-05 13:30:00,77.41,77.6,76.88,76.93,69900.0,77.41,77.6,76.88,76.93,69900.0
2013-06-05 14:00:00,76.91,77.0,75.76,75.96,197800.0,76.91,77.0,75.76,75.96,197800.0
2013-06-05 14:30:00,75.95,76.73,75.89,76.66,106400.0,75.95,76.73,75.89,76.66,106400.0
2013-06-05 15:00:00,76.63,77.12,76.51,77.04,96600.0,76.63,77.12,76.51,77.04,96600.0
2013-06-05 15:30:00,77.07,77.18,76.77,76.85,166900.0,77.07,77.18,76.77,76.85,166900.0
2013-06-06 09:30:00,78.12,78.75,77.68,78.26,271900.0,78.12,78.75,77.68,78.26,271900.0
2013-06-06 10:00:00,78.28,78.5,78.0,78.24,91400.0,78.28,78.5,78.0,78.24,91400.0
2013-06-06 10:30:00,78.24,78.27,77.67,77.99,67600.0,78.24,78.27,77.67,77.99,67600.0
2013-06-06 11:00:00,77.98,78.45,77.94,78.32,74100.0,77.98,78.45,77.94,78.32,74100.0
2013-06-06 11:30:00,78.29,78.84,78.07,78.18,99700.0,78.29,78.84,78.07,78.18,99700.0
2013-06-06 12:00:00,78.13,78.18,77.47,77.64,76900.0,78.13,78.18,77.47,77.64,76900.0
2013-06-06 12:30:00,77.64,77.92,77.51,77.62,83300.0,77.64,77.92,77.51,77.62,83300.0
2013-06-06 13:00:00,77.64,77.95,77.59,77.71,42300.0,77.64,77.95,77.59,77.71,42300.0
2013-06-06 13:30:00,77.78,77.95,77.68,77.9,37300.0,77.78,77.95,77.68,77.9,37300.0
2013-06-06 14:00:00,77.9,78.29,77.79,78.28,80000.0,77.9,78.29,77.79,78.28,80000.0
2013-06-06 14:30:00,78.28,78.58,78.19,78.53,143900.0,78.28,78.58,78.19,78.53,143900.0
2013-06-06 15:00:00,78.54,78.7,78.46,78.66,152300.0,78.54,78.7,78.46,78.66,152300.0
2013-06-06 15:30:00,78.65,79.05,78.63,79.01,303500.0,78.65,79.05,78.63,79.01,303500.0
2013-06-07 09:30:00,79.18,79.2,78.03,78.59,86600.0,79.18,79.2,78.03,78.59,86600.0
2013-06-07 10:00:00,78.59,78.71,78.05,78.12,90300.0,78.59,78.71,78.05,78.12,90300.0
2013-06-07 10:30:00,78.15,78.19,77.59,77.64,118300.0,78.15,78.19,77.59,77.64,118300.0
2013-06-07 11:00:00,77.64,78.13,77.55,78.12,86900.0,77.64,78.13,77.55,78.12,86900.0
2013-06-07 11:30:00,78.11,78.58,78.05,78.56,76000.0,78.11,78.58,78.05,78.56,76000.0
2013-06-07 12:00:00,78.54,78.62,78.08,78.17,89700.0,78.54,78.62,78.08,78.17,89700.0
2013-06-07 12:30:00,78.16,78.21,77.8,78.04,41200.0,78.16,78.21,77.8,78.04,41200.0
2013-06-07 13:00:00,78.05,78.26,77.78,77.87,48500.0,78.05,78.26,77.78,77.87,48500.0
2013-06-07 13:30:00,77.86,77.88,77.25,77.36,114500.0,77.86,77.88,77.25,77.36,114500.0
2013-06-07 14:00:00,77.36,77.65,77.13,77.13,81000.0,77.36,77.65,77.13,77.13,81000.0
2013-06-07 14:30:00,77.13,77.65,77.11,77.64,88800.0,77.13,77.65,77.11,77.64,88800.0
2013-06-07 15:00:00,77.63,77.97,77.63,77.97,64700.0,77.63,77.97,77.63,77.97,64700.0
2013-06-07 15:30:00,77.96,78.15,77.74,78.05,250800.0,77.96,78.15,77.74,78.05,250800.0
2013-06-10 09:30:00,78.18,78.46,77.17,77.46,131500.0,78.18,78.46,77.17,77.46,131500.0
2013-06-10 10:00:00,77.49,78.05,77.43,78.04,72600.0,77.49,78.05,77.43,78.04,72600.0
2013-06-10 10:30:00,78.01,78.61,77.86,77.98,138900.0,78.01,78.61,77.86,77.98,138900.0
2013-06-10 11:00:00,78.01,78.52,78.01,78.15,49800.0,78.01,78.52,78.01,78.15,49800.0
2013-06-10 11:30:00,78.15,78.16,77.88,78.02,44200.0,78.15,78.16,77.88,78.02,44200.0
2013-06-10 12:00:00,78.05,78.29,78.0,78.15,28900.0,78.05,78.29,78.0,78.15,28900.0
2013-06-10 12:30:00,78.13,78.17,77.55,77.55,60800.0,78.13,78.17,77.55,77.55,60800.0
2013-06-10 13:00:00,77.56,77.56,76.95,76.98,142000.0,77.56,77.56,76.95,76.98,142000.0
2013-06-10 13:30:00,76.93,77.1,76.67,77.08,112100.0,76.93,77.1,76.67,77.08,112100.0
2013-06-10 14:00:00,77.05,77.31,76.83,77.28,69400.0,77.05,77.31,76.83,77.28,69400.0
2013-06-10 14:30:00,77.3,77.52,77.29,77.42,58700.0,77.3,77.52,77.29,77.42,58700.0
2013-06-10 15:00:00,77.42,77.49,77.2,77.32,79300.0,77.42,77.49,77.2,77.32,79300.0
2013-06-10 15:30:00,77.32,77.51,77.17,77.47,161500.0,77.32,77.51,77.17,77.47,161500.0
2013-06-11 09:30:00,77.0,77.28,76.02,77.15,84000.0,77.0,77.28,76.02,77.15,84000.0
2013-06-11 10:00:00,77.2,77.35,76.7,77.2,69600.0,77.2,77.35,76.7,77.2,69600.0
2013-06-11 10:30:00,77.2,77.68,77.2,77.49,40000.0,77.2,77.68,77.2,77.49,40000.0
2013-06-11 11:00:00,77.52,77.74,77.45,77.74,42000.0,77.52,77.74,77.45,77.74,42000.0
2013-06-11 11:30:00,77.76,77.82,77.29,77.34,38200.0,77.76,77.82,77.29,77.34,38200.0
2013-06-11 12:00:00,77.31,77.36,76.87,76.9,62300.0,77.31,77.36,76.87,76.9,62300.0
2013-06-11 12:30:00,76.91,77.01,76.53,76.55,61400.0,76.91,77.01,76.53,76.55,61400.0
2013-06-11 13:00:00,76.57,76.82,76.41,76.45,72000.0,76.57,76.82,76.41,76.45,72000.0
2013-06-11 13:30:00,76.44,76.44,76.24,76.27,71700.0,76.44,76.44,76.24,76.27,71700.0
2013-06-11 14:00:00,76.25,76.29,75.89,76.01,84700.0,76.25,76.29,75.89,76.01,84700.0
2013-06-11 14:30:00,76.07,76.07,75.84,75.9,120900.0,76.07,76.07,75.84,75.9,120900.0
2013-06-11 15:00:00,75.9,76.03,75.85,75.9,116700.0,75.9,76.03,75.85,75.9,116700.0
2013-06-11 15:30:00,75.9,75.9,75.25,75.31,329200.0,75.9,75.9,75.25,75.31,329200.0
2013-06-12 09:30:00,75.92,76.07,75.45,75.46,122400.0,75.92,76.07,75.45,75.46,122400.0
2013-06-12 10:00:00,75.5,75.5,75.12,75.31,89500.0,75.5,75.5,75.12,75.31,89500.0
2013-06-12 10:30:00,75.31,75.41,74.68,74.71,114900.0,75.31,75.41,74.68,74.71,114900.0
2013-06-12 11:00:00,74.69,74.9,74.48,74.78,128100.0,74.69,74.9,74.48,74.78,128100.0
2013-06-12 11:30:00,74.8,74.97,74.32,74.33,117600.0,74.8,74.97,74.32,74.33,117600.0
2013-06-12 12:00:00,74.34,74.34,73.92,74.09,90200.0,74.34,74.34,73.92,74.09,90200.0
2013-06-12 12:30:00,74.06,74.25,73.82,74.22,41300.0,74.06,74.25,73.82,74.22,41300.0
2013-06-12 13:00:00,74.23,74.76,74.13,74.71,62400.0,74.23,74.76,74.13,74.71,62400.0
2013-06-12 13:30:00,74.69,74.92,74.59,74.88,47800.0,74.69,74.92,74.59,74.88,47800.0
2013-06-12 14:00:00,74.86,74.86,74.12,74.14,75300.0,74.86,74.86,74.12,74.14,75300.0
2013-06-12 14:30:00,74.14,74.14,73.75,73.77,79800.0,74.14,74.14,73.75,73.77,79800.0
2013-06-12 15:00:00,73.79,73.9,73.67,73.87,96500.0,73.79,73.9,73.67,73.87,96500.0
2013-06-12 15:30:00,73.87,74.14,73.73,74.1,206800.0,73.87,74.14,73.73,74.1,206800.0
2013-06-13 09:30:00,74.25,74.25,73.55,74.01,159100.0,74.25,74.25,73.55,74.01,159100.0
2013-06-13 10:00:00,73.94,74.17,73.42,73.85,379800.0,73.94,74.17,73.42,73.85,379800.0
2013-06-13 10:30:00,73.85,74.68,73.81,74.58,247900.0,73.85,74.68,73.81,74.58,247900.0
2013-06-13 11:00:00,74.6,74.61,74.29,74.47,119900.0,74.6,74.61,74.29,74.47,119900.0
2013-06-13 11:30:00,74.47,75.17,74.45,75.08,143500.0,74.47,75.17,74.45,75.08,143500.0
2013-06-13 12:00:00,75.09,75.11,74.9,74.92,84900.0,75.09,75.11,74.9,74.92,84900.0
2013-06-13 12:30:00,74.95,75.2,74.92,75.17,110700.0,74.95,75.2,74.92,75.17,110700.0
2013-06-13 13:00:00,75.18,75.19,74.65,74.67,75400.0,75.18,75.19,74.65,74.67,75400.0
2013-06-13 13:30:00,74.71,74.94,74.69,74.86,101600.0,74.71,74.94,74.69,74.86,101600.0
2013-06-13 14:00:00,74.87,75.2,74.83,75.0,150400.0,74.87,75.2,74.83,75.0,150400.0
2013-06-13 14:30:00,74.99,75.09,74.95,75.0,71000.0,74.99,75.09,74.95,75.0,71000.0
2013-06-13 15:00:00,75.02,75.26,74.97,75.23,137100.0,75.02,75.26,74.97,75.23,137100.0
2013-06-13 15:30:00,75.25,75.27,74.81,74.94,293000.0,75.25,75.27,74.81,74.94,293000.0
2013-06-14 09:30:00,74.92,75.46,74.6,75.33,71100.0,74.92,75.46,74.6,75.33,71100.0
2013-06-14 10:00:00,75.38,75.4,74.71,74.75,118200.0,75.38,75.4,74.71,74.75,118200.0
2013-06-14 10:30:00,74.76,74.78,74.01,74.07,70900.0,74.76,74.78,74.01,74.07,70900.0
2013-06-14 11:00:00,74.08,74.27,73.98,74.18,52800.0,74.08,74.27,73.98,74.18,52800.0
2013-06-14 11:30:00,74.21,74.34,73.66,73.86,83400.0,74.21,74.34,73.66,73.86,83400.0
2013-06-14 12:00:00,73.88,74.17,73.68,74.15,63400.0,73.88,74.17,73.68,74.15,63400.0
2013-06-14 12:30:00,74.15,74.34,73.92,73.94,68700.0,74.15,74.34,73.92,73.94,68700.0
2013-06-14 13:00:00,73.93,74.0,73.78,73.81,60600.0,73.93,74.0,73.78,73.81,60600.0
2013-06-14 13:30:00,73.81,73.84,73.7,73.75,37700.0,73.81,73.84,73.7,73.75,37700.0
2013-06-14 14:00:00,73.76,74.12,73.68,74.06,81900.0,73.76,74.12,73.68,74.06,81900.0
2013-06-14 14:30:00,74.08,74.2,73.88,73.88,60800.0,74.08,74.2,73.88,73.88,60800.0
2013-06-14 15:00:00,73.91,74.12,73.9,74.0,72400.0,73.91,74.12,73.9,74.0,72400.0
2013-06-14 15:30:00,74.01,74.1,73.88,73.99,206300.0,74.01,74.1,73.88,73.99,206300.0
2013-06-17 09:30:00,74.6,74.75,74.1,74.42,167300.0,74.6,74.75,74.1,74.42,167300.0
2013-06-17 10:00:00,74.47,74.98,74.41,74.65,109600.0,74.47,74.98,74.41,74.65,109600.0
2013-06-17 10:30:00,74.64,74.84,74.35,74.84,94100.0,74.64,74.84,74.35,74.84,94100.0
2013-06-17 11:00:00,74.86,74.91,74.59,74.64,55100.0,74.86,74.91,74.59,74.64,55100.0
2013-06-17 11:30:00,74.62,74.72,74.58,74.72,55800.0,74.62,74.72,74.58,74.72,55800.0
2013-06-17 12:00:00,74.73,74.95,74.63,74.93,47000.0,74.73,74.95,74.63,74.93,47000.0
2013-06-17 12:30:00,74.93,75.16,74.89,74.98,48200.0,74.93,75.16,74.89,74.98,48200.0
2013-06-17 13:00:00,74.99,75.31,74.99,75.23,92500.0,74.99,75.31,74.99,75.23,92500.0
2013-06-17 13:30:00,75.18,75.2,74.78,74.83,66700.0,75.18,75.2,74.78,74.83,66700.0
2013-06-17 14:00:00,74.86,74.94,74.46,74.49,96200.0,74.86,74.94,74.46,74.49,96200.0
2013-06-17 14:30:00,74.49,74.58,74.05,74.16,63400.0,74.49,74.58,74.05,74.16,63400.0
2013-06-17 15:00:00,74.15,74.34,74.14,74.28,75900.0,74.15,74.34,74.14,74.28,75900.0
2013-06-17 15:30:00,74.3,74.75,74.29,74.55,151100.0,74.3,74.75,74.29,74.55,151100.0
2013-06-18 09:30:00,74.51,75.48,74.51,75.44,79500.0,74.51,75.48,74.51,75.44,79500.0
2013-06-18 10:00:00,75.42,76.03,75.35,76.03,129400.0,75.42,76.03,75.35,76.03,129400.0
2013-06-18 10:30:00,76.03,76.18,75.85,75.87,85600.0,76.03,76.18,75.85,75.87,85600.0
2013-06-18 11:00:00,75.88,76.37,75.83,76.37,89400.0,75.88,76.37,75.83,76.37,89400.0
2013-06-18 11:30:00,76.37,76.63,76.0,76.12,66900.0,76.37,76.63,76.0,76.12,66900.0
2013-06-18 12:00:00,76.16,76.45,76.13,76.4,46100.0,76.16,76.45,76.13,76.4,46100.0
2013-06-18 12:30:00,76.39,76.74,76.39,76.59,77300.0,76.39,76.74,76.39,76.59,77300.0
2013-06-18 13:00:00,76.57,76.61,76.24,76.26,65100.0,76.57,76.61,76.24,76.26,65100.0
2013-06-18 13:30:00,76.28,76.41,76.2,76.31,43400.0,76.28,76.41,76.2,76.31,43400.0
2013-06-18 14:00:00,76.31,76.45,76.21,76.39,49600.0,76.31,76.45,76.21,76.39,49600.0
2013-06-18 14:30:00,76.36,76.5,76.36,76.5,63500.0,76.36,76.5,76.36,76.5,63500.0
2013-06-18 15:00:00,76.49,76.5,76.15,76.25,89900.0,76.49,76.5,76.15,76.25,89900.0
2013-06-18 15:30:00,76.23,76.26,76.02,76.06,150300.0,76.23,76.26,76.02,76.06,150300.0
2013-06-19 09:30:00,76.33,76.58,75.77,76.46,81000.0,76.33,76.58,75.77,76.46,81000.0
2013-06-19 10:00:00,76.47,76.62,76.02,76.06,67500.0,76.47,76.62,76.02,76.06,67500.0
2013-06-19 10:30:00,76.01,76.24,75.79,75.96,103200.0,76.01,76.24,75.79,75.96,103200.0
2013-06-19 11:00:00,75.98,76.0,75.64,75.67,37300.0,75.98,76.0,75.64,75.67,37300.0
2013-06-19 11:30:00,75.7,75.77,75.4,75.42,24900.0,75.7,75.77,75.4,75.42,24900.0
2013-06-19 12:00:00,75.42,75.44,75.23,75.25,26500.0,75.42,75.44,75.23,75.25,26500.0
2013-06-19 12:30:00,75.25,75.45,75.24,75.32,31400.0,75.25,75.45,75.24,75.32,31400.0
2013-06-19 13:00:00,75.33,75.34,75.25,75.27,27200.0,75.33,75.34,75.25,75.27,27200.0
2013-06-19 13:30:00,75.25,75.26,74.94,75.1,45500.0,75.25,75.26,74.94,75.1,45500.0
2013-06-19 14:00:00,75.12,75.34,74.77,75.09,101800.0,75.12,75.34,74.77,75.09,101800.0
2013-06-19 14:30:00,75.06,75.23,74.54,74.62,109900.0,75.06,75.23,74.54,74.62,109900.0
2013-06-19 15:00:00,74.62,74.92,74.45,74.88,114000.0,74.62,74.92,74.45,74.88,114000.0
2013-06-19 15:30:00,74.86,74.99,74.4,74.43,166600.0,74.86,74.99,74.4,74.43,166600.0
2013-06-20 09:30:00,73.8,74.12,73.55,73.73,130400.0,73.8,74.12,73.55,73.73,130400.0
2013-06-20 10:00:00,73.77,74.09,73.47,73.59,89300.0,73.77,74.09,73.47,73.59,89300.0
2013-06-20 10:30:00,73.59,74.04,73.49,73.75,65000.0,73.59,74.04,73.49,73.75,65000.0
2013-06-20 11:00:00,73.71,73.74,73.27,73.4,129000.0,73.71,73.74,73.27,73.4,129000.0
2013-06-20 11:30:00,73.44,73.49,73.02,73.02,65700.0,73.44,73.49,73.02,73.02,65700.0
2013-06-20 12:00:00,73.01,73.36,73.01,73.27,75800.0,73.01,73.36,73.01,73.27,75800.0
2013-06-20 12:30:00,73.26,73.43,72.81,72.92,65200.0,73.26,73.43,72.81,72.92,65200.0
2013-06-20 13:00:00,72.92,73.0,72.36,72.66,143300.0,72.92,73.0,72.36,72.66,143300.0
2013-06-20 13:30:00,72.68,72.91,72.64,72.87,86000.0,72.68,72.91,72.64,72.87,86000.0
2013-06-20 14:00:00,72.89,73.04,72.45,72.48,143500.0,72.89,73.04,72.45,72.48,143500.0
2013-06-20 14:30:00,72.51,72.8,72.41,72.47,132600.0,72.51,72.8,72.41,72.47,132600.0
2013-06-20 15:00:00,72.48,72.64,72.29,72.39,142000.0,72.48,72.64,72.29,72.39,142000.0
2013-06-20 15:30:00,72.39,72.53,72.03,72.31,423400.0,72.39,72.53,72.03,72.31,423400.0
2013-06-21 09:30:00,71.9,72.35,71.05,71.57,604300.0,71.9,72.35,71.05,71.57,604300.0
2013-06-21 10:00:00,71.6,71.87,71.47,71.67,146600.0,71.6,71.87,71.47,71.67,146600.0
2013-06-21 10:30:00,71.7,71.79,71.0,71.02,151100.0,71.7,71.79,71.0,71.02,151100.0
2013-06-21 11:00:00,71.0,71.12,70.22,70.22,180800.0,71.0,71.12,70.22,70.22,180800.0
2013-06-21 11:30:00,70.2,70.61,70.02,70.49,159100.0,70.2,70.61,70.02,70.49,159100.0
2013-06-21 12:00:00,70.51,71.11,70.5,70.95,111700.0,70.51,71.11,70.5,70.95,111700.0
2013-06-21 12:30:00,70.95,71.41,70.95,71.32,164500.0,70.95,71.41,70.95,71.32,164500.0
2013-06-21 13:00:00,71.33,71.48,71.17,71.37,127100.0,71.33,71.48,71.17,71.37,127100.0
2013-06-21 13:30:00,71.36,71.68,71.2,71.3,78800.0,71.36,71.68,71.2,71.3,78800.0
2013-06-21 14:00:00,71.29,71.36,71.12,71.2,79000.0,71.29,71.36,71.12,71.2,79000.0
2013-06-21 14:30:00,71.19,71.25,70.83,71.05,87900.0,71.19,71.25,70.83,71.05,87900.0
2013-06-21 15:00:00,71.05,71.35,71.05,71.33,79100.0,71.05,71.35,71.05,71.33,79100.0
2013-06-21 15:30:00,71.34,71.4,70.73,70.97,359600.0,71.34,71.4,70.73,70.97,359600.0
2013-06-24 09:30:00,70.23,70.32,68.07,68.34,332500.0,70.23,70.32,68.07,68.34,332500.0
2013-06-24 10:00:00,68.33,68.44,68.01,68.28,217400.0,68.33,68.44,68.01,68.28,217400.0
2013-06-24 10:30:00,68.31,68.66,68.1,68.25,168800.0,68.31,68.66,68.1,68.25,168800.0
2013-06-24 11:00:00,68.23,68.47,67.53,67.57,141500.0,68.23,68.47,67.53,67.57,141500.0
2013-06-24 11:30:00,67.56,68.23,67.56,68.03,164800.0,67.56,68.23,67.56,68.03,164800.0
2013-06-24 12:00:00,68.05,68.12,67.53,67.87,103900.0,68.05,68.12,67.53,67.87,103900.0
2013-06-24 12:30:00,67.92,68.23,67.81,68.12,87900.0,67.92,68.23,67.81,68.12,87900.0
2013-06-24 13:00:00,68.11,68.18,67.9,67.95,117200.0,68.11,68.18,67.9,67.95,117200.0
2013-06-24 13:30:00,67.96,68.34,67.74,68.31,114800.0,67.96,68.34,67.74,68.31,114800.0
2013-06-24 14:00:00,68.35,68.48,68.16,68.41,131900.0,68.35,68.48,68.16,68.41,131900.0
2013-06-24 14:30:00,68.4,68.55,68.27,68.34,131500.0,68.4,68.55,68.27,68.34,131500.0
2013-06-24 15:00:00,68.28,68.29,67.88,67.88,148400.0,68.28,68.29,67.88,67.88,148400.0
2013-06-24 15:30:00,67.91,68.2,67.85,68.0,271200.0,67.91,68.2,67.85,68.0,271200.0
2013-06-25 09:30:00,68.67,69.29,68.5,68.85,337300.0,68.67,69.29,68.5,68.85,337300.0
2013-06-25 10:00:00,68.83,68.95,68.13,68.15,192700.0,68.83,68.95,68.13,68.15,192700.0
2013-06-25 10:30:00,68.15,68.45,68.1,68.27,68200.0,68.15,68.45,68.1,68.27,68200.0
2013-06-25 11:00:00,68.31,68.45,67.91,67.96,115700.0,68.31,68.45,67.91,67.96,115700.0
2013-06-25 11:30:00,67.95,68.2,67.84,68.11,89500.0,67.95,68.2,67.84,68.11,89500.0
2013-06-25 12:00:00,68.11,68.21,68.02,68.11,58200.0,68.11,68.21,68.02,68.11,58200.0
2013-06-25 12:30:00,68.1,68.58,68.1,68.44,56400.0,68.1,68.58,68.1,68.44,56400.0
2013-06-25 13:00:00,68.46,68.55,68.1,68.26,54800.0,68.46,68.55,68.1,68.26,54800.0
2013-06-25 13:30:00,68.26,68.45,68.01,68.04,64800.0,68.26,68.45,68.01,68.04,64800.0
2013-06-25 14:00:00,68.08,68.3,68.01,68.26,58300.0,68.08,68.3,68.01,68.26,58300.0
2013-06-25 14:30:00,68.23,68.31,68.05,68.15,68100.0,68.23,68.31,68.05,68.15,68100.0
2013-06-25 15:00:00,68.18,68.5,68.04,68.49,172800.0,68.18,68.5,68.04,68.49,172800.0
2013-06-25 15:30:00,68.5,68.73,68.45,68.52,173400.0,68.5,68.73,68.45,68.52,173400.0
2013-06-26 09:30:00,69.22,69.22,68.5,68.9,144700.0,69.22,69.22,68.5,68.9,144700.0
2013-06-26 10:00:00,68.91,68.97,68.27,68.59,117400.0,68.91,68.97,68.27,68.59,117400.0
2013-06-26 10:30:00,68.57,68.69,68.37,68.6,70800.0,68.57,68.69,68.37,68.6,70800.0
2013-06-26 11:00:00,68.62,68.73,68.37,68.41,90800.0,68.62,68.73,68.37,68.41,90800.0
2013-06-26 11:30:00,68.41,68.45,68.19,68.19,81800.0,68.41,68.45,68.19,68.19,81800.0
2013-06-26 12:00:00,68.19,68.6,68.17,68.6,50000.0,68.19,68.6,68.17,68.6,50000.0
2013-06-26 12:30:00,68.59,68.63,68.45,68.55,56700.0,68.59,68.63,68.45,68.55,56700.0
2013-06-26 13:00:00,68.56,68.72,68.51,68.71,42600.0,68.56,68.72,68.51,68.71,42600.0
2013-06-26 13:30:00,68.72,68.78,68.49,68.58,44800.0,68.72,68.78,68.49,68.58,44800.0
2013-06-26 14:00:00,68.58,68.6,68.42,68.59,108300.0,68.58,68.6,68.42,68.59,108300.0
2013-06-26 14:30:00,68.59,68.59,68.41,68.45,52800.0,68.59,68.59,68.41,68.45,52800.0
2013-06-26 15:00:00,68.43,68.63,68.4,68.63,99000.0,68.43,68.63,68.4,68.63,99000.0
2013-06-26 15:30:00,68.62,68.68,68.55,68.57,173200.0,68.62,68.68,68.55,68.57,173200.0
2013-06-27 09:30:00,68.8,69.13,68.58,69.06,178200.0,68.8,69.13,68.58,69.06,178200.0
2013-06-27 10:00:00,69.09,69.17,68.68,69.15,115100.0,69.09,69.17,68.68,69.15,115100.0
2013-06-27 10:30:00,69.17,69.43,69.17,69.42,53100.0,69.17,69.43,69.17,69.42,53100.0
2013-06-27 11:00:00,69.41,69.5,69.27,69.32,69700.0,69.41,69.5,69.27,69.32,69700.0
2013-06-27 11:30:00,69.3,69.32,69.01,69.32,101300.0,69.3,69.32,69.01,69.32,101300.0
2013-06-27 12:00:00,69.33,69.7,69.24,69.51,87600.0,69.33,69.7,69.24,69.51,87600.0
2013-06-27 12:30:00,69.54,69.56,69.39,69.49,62400.0,69.54,69.56,69.39,69.49,62400.0
2013-06-27 13:00:00,69.49,69.58,69.44,69.51,63300.0,69.49,69.58,69.44,69.51,63300.0
2013-06-27 13:30:00,69.51,69.91,69.49,69.74,119500.0,69.51,69.91,69.49,69.74,119500.0
2013-06-27 14:00:00,69.76,69.88,69.51,69.84,56400.0,69.76,69.88,69.51,69.84,56400.0
2013-06-27 14:30:00,69.84,69.89,69.6,69.69,81700.0,69.84,69.89,69.6,69.69,81700.0
2013-06-27 15:00:00,69.68,70.15,69.63,70.13,125800.0,69.68,70.15,69.63,70.13,125800.0
2013-06-27 15:30:00,70.14,70.15,69.91,70.06,227900.0,70.14,70.15,69.91,70.06,227900.0
2013-06-28 09:30:00,71.12,71.22,69.94,69.98,333300.0,71.12,71.22,69.94,69.98,333300.0
2013-06-28 10:00:00,70.01,70.04,69.57,69.79,268500.0,70.01,70.04,69.57,69.79,268500.0
2013-06-28 10:30:00,69.8,69.86,69.19,69.61,285000.0,69.8,69.86,69.19,69.61,285000.0
2013-06-28 11:00:00,69.61,69.72,68.72,68.72,154400.0,69.61,69.72,68.72,68.72,154400.0
2013-06-28 11:30:00,68.73,69.25,68.72,68.98,94600.0,68.73,69.25,68.72,68.98,94600.0
2013-06-28 12:00:00,68.98,69.18,68.91,69.18,74900.0,68.98,69.18,68.91,69.18,74900.0
2013-06-28 12:30:00,69.18,69.56,69.18,69.34,82900.0,69.18,69.56,69.18,69.34,82900.0
2013-06-28 13:00:00,69.32,69.71,69.29,69.49,57200.0,69.32,69.71,69.29,69.49,57200.0
2013-06-28 13:30:00,69.52,69.68,69.35,69.58,70800.0,69.52,69.68,69.35,69.58,70800.0
2013-06-28 14:00:00,69.56,69.72,69.35,69.42,87900.0,69.56,69.72,69.35,69.42,87900.0
2013-06-28 14:30:00,69.42,69.48,69.1,69.26,102400.0,69.42,69.48,69.1,69.26,102400.0
2013-06-28 15:00:00,69.25,69.41,68.97,69.3,163300.0,69.25,69.41,68.97,69.3,163300.0
2013-06-28 15:30:00,69.31,69.41,68.69,68.8,461100.0,69.31,69.41,68.69,68.8,461100.0
2013-07-01 09:30:00,70.0,70.46,69.3,69.51,239100.0,70.0,70.46,69.3,69.51,239100.0
2013-07-01 10:00:00,69.53,70.03,69.43,69.96,252300.0,69.53,70.03,69.43,69.96,252300.0
2013-07-01 10:30:00,69.98,70.0,69.74,69.77,93800.0,69.98,70.0,69.74,69.77,93800.0
2013-07-01 11:00:00,69.78,70.03,69.76,70.0,69800.0,69.78,70.03,69.76,70.0,69800.0
2013-07-01 11:30:00,69.99,70.01,69.81,69.94,82200.0,69.99,70.01,69.81,69.94,82200.0
2013-07-01 12:00:00,69.95,70.0,69.78,69.82,92400.0,69.95,70.0,69.78,69.82,92400.0
2013-07-01 12:30:00,69.86,70.08,69.78,69.81,88600.0,69.86,70.08,69.78,69.81,88600.0
2013-07-01 13:00:00,69.82,69.96,69.64,69.79,146300.0,69.82,69.96,69.64,69.79,146300.0
2013-07-01 13:30:00,69.79,69.83,69.7,69.74,53500.0,69.79,69.83,69.7,69.74,53500.0
2013-07-01 14:00:00,69.75,69.81,69.7,69.79,66700.0,69.75,69.81,69.7,69.79,66700.0
2013-07-01 14:30:00,69.8,70.01,69.76,69.98,110100.0,69.8,70.01,69.76,69.98,110100.0
2013-07-01 15:00:00,69.98,70.01,69.78,69.78,96800.0,69.98,70.01,69.78,69.78,96800.0
2013-07-01 15:30:00,69.78,69.78,69.59,69.6,318100.0,69.78,69.78,69.59,69.6,318100.0
2013-07-02 09:30:00,69.7,69.97,69.37,69.6,391500.0,69.7,69.97,69.37,69.6,391500.0
2013-07-02 10:00:00,69.6,69.76,69.3,69.6,194300.0,69.6,69.76,69.3,69.6,194300.0
2013-07-02 10:30:00,69.59,69.76,69.55,69.71,113700.0,69.59,69.76,69.55,69.71,113700.0
2013-07-02 11:00:00,69.72,69.76,69.6,69.75,87300.0,69.72,69.76,69.6,69.75,87300.0
2013-07-02 11:30:00,69.75,69.88,69.66,69.73,137100.0,69.75,69.88,69.66,69.73,137100.0
2013-07-02 12:00:00,69.73,69.76,69.21,69.24,168100.0,69.73,69.76,69.21,69.24,168100.0
2013-07-02 12:30:00,69.26,69.49,69.23,69.4,70400.0,69.26,69.49,69.23,69.4,70400.0
2013-07-02 13:00:00,69.39,69.42,69.24,69.34,42600.0,69.39,69.42,69.24,69.34,42600.0
2013-07-02 13:30:00,69.34,69.5,69.17,69.32,176800.0,69.34,69.5,69.17,69.32,176800.0
2013-07-02 14:00:00,69.32,69.37,68.88,69.02,71900.0,69.32,69.37,68.88,69.02,71900.0
2013-07-02 14:30:00,68.99,69.19,68.9,68.95,144100.0,68.99,69.19,68.9,68.95,144100.0
2013-07-02 15:00:00,68.96,69.14,68.94,69.0,230300.0,68.96,69.14,68.94,69.0,230300.0
2013-07-02 15:30:00,68.98,69.01,68.69,68.95,458200.0,68.98,69.01,68.69,68.95,458200.0
2013-07-03 09:30:00,68.51,69.9,68.4,69.66,530600.0,68.51,69.9,68.4,69.66,530600.0
2013-07-03 10:00:00,69.61,69.69,69.08,69.35,232100.0,69.61,69.69,69.08,69.35,232100.0
2013-07-03 10:30:00,69.36,69.36,69.15,69.27,79200.0,69.36,69.36,69.15,69.27,79200.0
2013-07-03 11:00:00,69.27,69.32,69.07,69.26,91400.0,69.27,69.32,69.07,69.26,91400.0
2013-07-03 11:30:00,69.27,69.55,69.17,69.47,143500.0,69.27,69.55,69.17,69.47,143500.0
2013-07-03 12:00:00,69.5,69.7,69.3,69.4,171700.0,69.5,69.7,69.3,69.4,171700.0
2013-07-03 12:30:00,69.37,69.4,69.24,69.27,66800.0,69.37,69.4,69.24,69.27,66800.0
2013-07-05 09:30:00,69.78,69.91,69.16,69.33,249700.0,69.78,69.91,69.16,69.33,249700.0
2013-07-05 10:00:00,69.28,69.51,69.09,69.13,222000.0,69.28,69.51,69.09,69.13,222000.0
2013-07-05 10:30:00,69.13,69.37,69.12,69.36,102100.0,69.13,69.37,69.12,69.36,102100.0
2013-07-05 11:00:00,69.35,69.38,68.86,68.86,112000.0,69.35,69.38,68.86,68.86,112000.0
2013-07-05 11:30:00,68.92,69.25,68.78,69.19,70400.0,68.92,69.25,68.78,69.19,70400.0
2013-07-05 12:00:00,69.2,69.34,68.97,69.12,97700.0,69.2,69.34,68.97,69.12,97700.0
2013-07-05 12:30:00,69.11,69.17,68.98,69.02,59300.0,69.11,69.17,68.98,69.02,59300.0
2013-07-05 13:00:00,69.02,69.04,68.89,69.03,40000.0,69.02,69.04,68.89,69.03,40000.0
2013-07-05 13:30:00,69.03,69.06,68.98,69.02,115000.0,69.03,69.06,68.98,69.02,115000.0
2013-07-05 14:00:00,69.03,69.32,68.98,69.26,137900.0,69.03,69.32,68.98,69.26,137900.0
2013-07-05 14:30:00,69.28,69.28,69.1,69.12,93700.0,69.28,69.28,69.1,69.12,93700.0
2013-07-05 15:00:00,69.14,69.14,69.02,69.07,98300.0,69.14,69.14,69.02,69.07,98300.0
2013-07-05 15:30:00,69.08,69.35,69.01,69.19,250200.0,69.08,69.35,69.01,69.19,250200.0
2013-07-08 09:30:00,69.47,69.69,68.91,68.97,132100.0,69.47,69.69,68.91,68.97,132100.0
2013-07-08 10:00:00,68.99,69.18,68.88,69.0,159300.0,68.99,69.18,68.88,69.0,159300.0
2013-07-08 10:30:00,69.0,69.21,68.68,68.89,79500.0,69.0,69.21,68.68,68.89,79500.0
2013-07-08 11:00:00,68.9,68.99,68.53,68.59,121000.0,68.9,68.99,68.53,68.59,121000.0
2013-07-08 11:30:00,68.57,68.71,68.35,68.56,62400.0,68.57,68.71,68.35,68.56,62400.0
2013-07-08 12:00:00,68.56,68.57,68.22,68.31,79300.0,68.56,68.57,68.22,68.31,79300.0
2013-07-08 12:30:00,68.3,68.39,68.26,68.27,83100.0,68.3,68.39,68.26,68.27,83100.0
2013-07-08 13:00:00,68.25,68.67,68.25,68.61,71200.0,68.25,68.67,68.25,68.61,71200.0
2013-07-08 13:30:00,68.62,68.65,68.28,68.41,195400.0,68.62,68.65,68.28,68.41,195400.0
2013-07-08 14:00:00,68.46,68.54,68.42,68.47,84100.0,68.46,68.54,68.42,68.47,84100.0
2013-07-08 14:30:00,68.49,68.52,68.42,68.43,103700.0,68.49,68.52,68.42,68.43,103700.0
2013-07-08 15:00:00,68.42,68.91,68.39,68.4,231100.0,68.42,68.91,68.39,68.4,231100.0
2013-07-08 15:30:00,68.4,68.53,68.36,68.48,219200.0,68.4,68.53,68.36,68.48,219200.0
2013-07-09 09:30:00,68.99,69.0,68.48,68.65,163200.0,68.99,69.0,68.48,68.65,163200.0
2013-07-09 10:00:00,68.63,69.27,68.53,68.94,289300.0,68.63,69.27,68.53,68.94,289300.0
2013-07-09 10:30:00,68.97,69.17,68.91,69.02,147500.0,68.97,69.17,68.91,69.02,147500.0
2013-07-09 11:00:00,69.04,69.3,68.99,69.24,171800.0,69.04,69.3,68.99,69.24,171800.0
2013-07-09 11:30:00,69.24,69.26,69.03,69.1,121600.0,69.24,69.26,69.03,69.1,121600.0
2013-07-09 12:00:00,69.11,69.45,69.09,69.4,100700.0,69.11,69.45,69.09,69.4,100700.0
2013-07-09 12:30:00,69.38,69.56,69.35,69.39,84600.0,69.38,69.56,69.35,69.39,84600.0
2013-07-09 13:00:00,69.39,69.52,69.38,69.45,77800.0,69.39,69.52,69.38,69.45,77800.0
2013-07-09 13:30:00,69.46,69.5,69.31,69.47,92900.0,69.46,69.5,69.31,69.47,92900.0
2013-07-09 14:00:00,69.46,69.71,69.38,69.56,154900.0,69.46,69.71,69.38,69.56,154900.0
2013-07-09 14:30:00,69.57,69.61,69.37,69.56,109300.0,69.57,69.61,69.37,69.56,109300.0
2013-07-09 15:00:00,69.57,69.63,69.48,69.52,227800.0,69.57,69.63,69.48,69.52,227800.0
2013-07-09 15:30:00,69.51,69.67,69.33,69.34,240400.0,69.51,69.67,69.33,69.34,240400.0
2013-07-10 09:30:00,69.44,70.21,69.36,70.11,429900.0,69.44,70.21,69.36,70.11,429900.0
2013-07-10 10:00:00,70.15,70.58,70.04,70.49,313200.0,70.15,70.58,70.04,70.49,313200.0
2013-07-10 10:30:00,70.48,70.82,70.26,70.68,251500.0,70.48,70.82,70.26,70.68,251500.0
2013-07-10 11:00:00,70.65,70.9,70.43,70.72,196200.0,70.65,70.9,70.43,70.72,196200.0
2013-07-10 11:30:00,70.71,71.1,70.67,70.7,300500.0,70.71,71.1,70.67,70.7,300500.0
2013-07-10 12:00:00,70.72,71.09,70.59,70.92,97200.0,70.72,71.09,70.59,70.92,97200.0
2013-07-10 12:30:00,70.92,71.28,70.91,71.28,119500.0,70.92,71.28,70.91,71.28,119500.0
2013-07-10 13:00:00,71.25,71.4,71.17,71.39,128600.0,71.25,71.4,71.17,71.39,128600.0
2013-07-10 13:30:00,71.41,71.73,71.37,71.46,253200.0,71.41,71.73,71.37,71.46,253200.0
2013-07-10 14:00:00,71.45,72.34,71.4,71.91,797700.0,71.45,72.34,71.4,71.91,797700.0
2013-07-10 14:30:00,71.9,71.94,71.54,71.84,115600.0,71.9,71.94,71.54,71.84,115600.0
2013-07-10 15:00:00,71.85,72.17,71.81,72.05,200400.0,71.85,72.17,71.81,72.05,200400.0
2013-07-10 15:30:00,72.05,72.1,71.73,71.94,344000.0,72.05,72.1,71.73,71.94,344000.0
2013-07-11 09:30:00,74.63,75.8,74.49,75.47,791100.0,74.63,75.8,74.49,75.47,791100.0
2013-07-11 10:00:00,75.46,76.18,75.2,75.76,402100.0,75.46,76.18,75.2,75.76,402100.0
2013-07-11 10:30:00,75.75,75.82,74.86,75.08,319600.0,75.75,75.82,74.86,75.08,319600.0
2013-07-11 11:00:00,75.09,75.4,74.61,75.2,180600.0,75.09,75.4,74.61,75.2,180600.0
2013-07-11 11:30:00,75.21,75.87,75.14,75.81,175000.0,75.21,75.87,75.14,75.81,175000.0
2013-07-11 12:00:00,75.85,75.87,75.37,75.55,76900.0,75.85,75.87,75.37,75.55,76900.0
2013-07-11 12:30:00,75.55,75.93,75.45,75.8,90700.0,75.55,75.93,75.45,75.8,90700.0
2013-07-11 13:00:00,75.8,76.12,75.78,76.12,103900.0,75.8,76.12,75.78,76.12,103900.0
2013-07-11 13:30:00,76.1,76.16,75.74,75.75,99800.0,76.1,76.16,75.74,75.75,99800.0
2013-07-11 14:00:00,75.74,76.12,75.64,75.96,118900.0,75.74,76.12,75.64,75.96,118900.0
2013-07-11 14:30:00,75.96,76.04,75.72,75.77,117700.0,75.96,76.04,75.72,75.77,117700.0
2013-07-11 15:00:00,75.78,76.08,75.75,75.93,182300.0,75.78,76.08,75.75,75.93,182300.0
2013-07-11 15:30:00,75.92,76.14,75.75,76.09,355800.0,75.92,76.14,75.75,76.09,355800.0
2013-07-12 09:30:00,77.39,77.53,76.86,77.29,422100.0,77.39,77.53,76.86,77.29,422100.0
2013-07-12 10:00:00,77.31,78.72,77.27,78.42,396200.0,77.31,78.72,77.27,78.42,396200.0
2013-07-12 10:30:00,78.42,78.92,78.04,78.3,207900.0,78.42,78.92,78.04,78.3,207900.0
2013-07-12 11:00:00,78.3,78.7,78.17,78.5,169200.0,78.3,78.7,78.17,78.5,169200.0
2013-07-12 11:30:00,78.5,78.94,78.4,78.59,131000.0,78.5,78.94,78.4,78.59,131000.0
2013-07-12 12:00:00,78.59,78.63,78.38,78.48,144400.0,78.59,78.63,78.38,78.48,144400.0
2013-07-12 12:30:00,78.48,78.97,78.4,78.93,145800.0,78.48,78.97,78.4,78.93,145800.0
2013-07-12 13:00:00,78.93,79.48,78.9,79.03,206100.0,78.93,79.48,78.9,79.03,206100.0
2013-07-12 13:30:00,79.03,79.73,79.02,79.27,187700.0,79.03,79.73,79.02,79.27,187700.0
2013-07-12 14:00:00,79.28,79.42,79.14,79.22,145500.0,79.28,79.42,79.14,79.22,145500.0
2013-07-12 14:30:00,79.23,79.3,79.12,79.28,111200.0,79.23,79.3,79.12,79.28,111200.0
2013-07-12 15:00:00,79.28,79.37,79.2,79.29,119300.0,79.28,79.37,79.2,79.29,119300.0
2013-07-12 15:30:00,79.28,79.83,79.24,79.79,501600.0,79.28,79.83,79.24,79.79,501600.0
2013-07-15 09:30:00,79.68,80.55,79.24,80.06,357400.0,79.68,80.55,79.24,80.06,357400.0
2013-07-15 10:00:00,80.05,81.1,79.92,80.87,300400.0,80.05,81.1,79.92,80.87,300400.0
2013-07-15 10:30:00,80.88,81.15,80.72,81.0,199300.0,80.88,81.15,80.72,81.0,199300.0
2013-07-15 11:00:00,80.99,81.87,80.9,81.84,222100.0,80.99,81.87,80.9,81.84,222100.0
2013-07-15 11:30:00,81.85,81.9,81.07,81.22,183700.0,81.85,81.9,81.07,81.22,183700.0
2013-07-15 12:00:00,81.24,81.35,80.8,80.83,138700.0,81.24,81.35,80.8,80.83,138700.0
2013-07-15 12:30:00,80.83,81.12,80.61,81.07,128800.0,80.83,81.12,80.61,81.07,128800.0
2013-07-15 13:00:00,81.05,81.36,81.04,81.22,88400.0,81.05,81.36,81.04,81.22,88400.0
2013-07-15 13:30:00,81.22,81.7,81.2,81.64,112800.0,81.22,81.7,81.2,81.64,112800.0
2013-07-15 14:00:00,81.63,81.83,81.51,81.83,164200.0,81.63,81.83,81.51,81.83,164200.0
2013-07-15 14:30:00,81.83,81.95,81.64,81.88,174200.0,81.83,81.95,81.64,81.88,174200.0
2013-07-15 15:00:00,81.87,81.87,81.26,81.38,162900.0,81.87,81.87,81.26,81.38,162900.0
2013-07-15 15:30:00,81.37,81.43,81.04,81.41,396800.0,81.37,81.43,81.04,81.41,396800.0
2013-07-16 09:30:00,81.47,82.0,80.56,80.72,258000.0,81.47,82.0,80.56,80.72,258000.0
2013-07-16 10:00:00,80.77,81.03,80.36,80.57,145500.0,80.77,81.03,80.36,80.57,145500.0
2013-07-16 10:30:00,80.64,81.26,80.38,80.38,191800.0,80.64,81.26,80.38,80.38,191800.0
2013-07-16 11:00:00,80.37,80.62,80.05,80.12,85900.0,80.37,80.62,80.05,80.12,85900.0
2013-07-16 11:30:00,80.15,80.4,79.8,79.81,123800.0,80.15,80.4,79.8,79.81,123800.0
2013-07-16 12:00:00,79.81,80.43,79.81,80.18,94800.0,79.81,80.43,79.81,80.18,94800.0
2013-07-16 12:30:00,80.18,80.25,79.91,80.23,97900.0,80.18,80.25,79.91,80.23,97900.0
2013-07-16 13:00:00,80.24,80.28,79.84,79.84,46300.0,80.24,80.28,79.84,79.84,46300.0
2013-07-16 13:30:00,79.84,80.11,79.77,80.11,74200.0,79.84,80.11,79.77,80.11,74200.0
2013-07-16 14:00:00,80.12,80.3,79.99,80.06,67800.0,80.12,80.3,79.99,80.06,67800.0
2013-07-16 14:30:00,80.05,80.4,80.02,80.02,85800.0,80.05,80.4,80.02,80.02,85800.0
2013-07-16 15:00:00,80.0,80.19,79.95,80.18,163200.0,80.0,80.19,79.95,80.18,163200.0
2013-07-16 15:30:00,80.2,80.51,80.16,80.44,246200.0,80.2,80.51,80.16,80.44,246200.0
2013-07-17 09:30:00,80.76,81.33,80.43,80.85,137800.0,80.76,81.33,80.43,80.85,137800.0
2013-07-17 10:00:00,80.85,81.24,80.66,81.21,53400.0,80.85,81.24,80.66,81.21,53400.0
2013-07-17 10:30:00,81.23,81.38,80.71,80.76,61500.0,81.23,81.38,80.71,80.76,61500.0
2013-07-17 11:00:00,80.81,81.06,80.68,80.77,82000.0,80.81,81.06,80.68,80.77,82000.0
2013-07-17 11:30:00,80.76,80.87,80.55,80.82,48300.0,80.76,80.87,80.55,80.82,48300.0
2013-07-17 12:00:00,80.84,81.0,80.74,80.92,47600.0,80.84,81.0,80.74,80.92,47600.0
2013-07-17 12:30:00,80.97,81.09,80.89,80.91,47700.0,80.97,81.09,80.89,80.91,47700.0
2013-07-17 13:00:00,80.91,81.14,80.86,80.95,79100.0,80.91,81.14,80.86,80.95,79100.0
2013-07-17 13:30:00,80.96,81.06,80.88,81.0,40800.0,80.96,81.06,80.88,81.0,40800.0
2013-07-17 14:00:00,81.0,81.13,80.99,81.06,59600.0,81.0,81.13,80.99,81.06,59600.0
2013-07-17 14:30:00,81.06,81.15,80.71,80.92,107900.0,81.06,81.15,80.71,80.92,107900.0
2013-07-17 15:00:00,80.94,80.94,80.61,80.63,101700.0,80.94,80.94,80.61,80.63,101700.0
2013-07-17 15:30:00,80.63,81.0,80.59,80.9,210800.0,80.63,81.0,80.59,80.9,210800.0
2013-07-18 09:30:00,80.96,81.5,80.41,80.98,175900.0,80.96,81.5,80.41,80.98,175900.0
2013-07-18 10:00:00,81.02,81.7,80.86,81.7,70800.0,81.02,81.7,80.86,81.7,70800.0
2013-07-18 10:30:00,81.77,82.55,81.66,82.01,213500.0,81.77,82.55,81.66,82.01,213500.0
2013-07-18 11:00:00,82.12,82.35,81.85,81.85,81300.0,82.12,82.35,81.85,81.85,81300.0
2013-07-18 11:30:00,81.86,82.22,81.74,82.02,75800.0,81.86,82.22,81.74,82.02,75800.0
2013-07-18 12:00:00,82.03,82.13,81.97,82.05,62300.0,82.03,82.13,81.97,82.05,62300.0
2013-07-18 12:30:00,82.05,82.06,81.72,81.82,141000.0,82.05,82.06,81.72,81.82,141000.0
2013-07-18 13:00:00,81.81,81.98,81.73,81.73,62500.0,81.81,81.98,81.73,81.73,62500.0
2013-07-18 13:30:00,81.73,81.96,81.73,81.82,43900.0,81.73,81.96,81.73,81.82,43900.0
2013-07-18 14:00:00,81.8,81.87,81.77,81.77,52400.0,81.8,81.87,81.77,81.77,52400.0
2013-07-18 14:30:00,81.78,81.83,81.75,81.81,44300.0,81.78,81.83,81.75,81.81,44300.0
2013-07-18 15:00:00,81.82,81.82,81.61,81.76,66500.0,81.82,81.82,81.61,81.76,66500.0
2013-07-18 15:30:00,81.75,81.81,81.66,81.74,152800.0,81.75,81.81,81.66,81.74,152800.0
2013-07-19 09:30:00,81.35,81.79,80.6,81.19,236000.0,81.35,81.79,80.6,81.19,236000.0
2013-07-19 10:00:00,81.14,81.48,80.79,81.23,77900.0,81.14,81.48,80.79,81.23,77900.0
2013-07-19 10:30:00,81.23,81.47,81.03,81.15,112200.0,81.23,81.47,81.03,81.15,112200.0
2013-07-19 11:00:00,81.15,81.22,80.43,80.51,106700.0,81.15,81.22,80.43,80.51,106700.0
2013-07-19 11:30:00,80.51,80.57,80.19,80.2,84400.0,80.51,80.57,80.19,80.2,84400.0
2013-07-19 12:00:00,80.22,80.46,80.12,80.45,64400.0,80.22,80.46,80.12,80.45,64400.0
2013-07-19 12:30:00,80.45,80.62,80.45,80.51,78800.0,80.45,80.62,80.45,80.51,78800.0
2013-07-19 13:00:00,80.51,80.6,80.26,80.29,54000.0,80.51,80.6,80.26,80.29,54000.0
2013-07-19 13:30:00,80.29,80.41,80.29,80.4,53900.0,80.29,80.41,80.29,80.4,53900.0
2013-07-19 14:00:00,80.4,80.61,80.38,80.47,66700.0,80.4,80.61,80.38,80.47,66700.0
2013-07-19 14:30:00,80.48,80.48,80.32,80.45,84000.0,80.48,80.48,80.32,80.45,84000.0
2013-07-19 15:00:00,80.45,80.49,79.95,79.97,110600.0,80.45,80.49,79.95,79.97,110600.0
2013-07-19 15:30:00,79.97,80.3,79.96,80.3,207100.0,79.97,80.3,79.96,80.3,207100.0
2013-07-22 09:30:00,81.6,81.6,80.06,80.69,168100.0,81.6,81.6,80.06,80.69,168100.0
2013-07-22 10:00:00,80.71,80.93,80.2,80.25,90400.0,80.71,80.93,80.2,80.25,90400.0
2013-07-22 10:30:00,80.25,80.31,80.0,80.07,101000.0,80.25,80.31,80.0,80.07,101000.0
2013-07-22 11:00:00,80.07,80.81,80.05,80.71,74100.0,80.07,80.81,80.05,80.71,74100.0
2013-07-22 11:30:00,80.69,80.71,80.11,80.24,49300.0,80.69,80.71,80.11,80.24,49300.0
2013-07-22 12:00:00,80.25,80.51,80.1,80.46,57500.0,80.25,80.51,80.1,80.46,57500.0
2013-07-22 12:30:00,80.48,80.57,80.26,80.41,45600.0,80.48,80.57,80.26,80.41,45600.0
2013-07-22 13:00:00,80.44,80.44,79.88,79.89,55900.0,80.44,80.44,79.88,79.89,55900.0
2013-07-22 13:30:00,79.92,80.41,79.92,80.41,43600.0,79.92,80.41,79.92,80.41,43600.0
2013-07-22 14:00:00,80.42,80.43,80.17,80.18,51000.0,80.42,80.43,80.17,80.18,51000.0
2013-07-22 14:30:00,80.18,80.57,80.18,80.53,43100.0,80.18,80.57,80.18,80.53,43100.0
2013-07-22 15:00:00,80.52,80.54,80.3,80.42,53900.0,80.52,80.54,80.3,80.42,53900.0
2013-07-22 15:30:00,80.43,80.47,80.21,80.35,101100.0,80.43,80.47,80.21,80.35,101100.0
2013-07-23 09:30:00,80.61,80.78,79.87,79.93,102800.0,80.61,80.78,79.87,79.93,102800.0
2013-07-23 10:00:00,79.93,79.99,79.63,79.63,90800.0,79.93,79.99,79.63,79.63,90800.0
2013-07-23 10:30:00,79.63,80.23,79.6,79.98,124600.0,79.63,80.23,79.6,79.98,124600.0
2013-07-23 11:00:00,79.95,80.44,79.86,80.36,37800.0,79.95,80.44,79.86,80.36,37800.0
2013-07-23 11:30:00,80.4,80.4,80.0,80.03,49900.0,80.4,80.4,80.0,80.03,49900.0
2013-07-23 12:00:00,80.06,80.16,79.98,80.03,82400.0,80.06,80.16,79.98,80.03,82400.0
2013-07-23 12:30:00,80.06,80.11,79.97,80.07,65000.0,80.06,80.11,79.97,80.07,65000.0
2013-07-23 13:00:00,80.08,80.12,80.0,80.07,99900.0,80.08,80.12,80.0,80.07,99900.0
2013-07-23 13:30:00,80.05,80.13,79.97,79.97,65300.0,80.05,80.13,79.97,79.97,65300.0
2013-07-23 14:00:00,79.96,80.13,79.96,80.08,51800.0,79.96,80.13,79.96,80.08,51800.0
2013-07-23 14:30:00,80.08,80.13,80.0,80.06,37700.0,80.08,80.13,80.0,80.06,37700.0
2013-07-23 15:00:00,80.03,80.11,79.98,80.06,59700.0,80.03,80.11,79.98,80.06,59700.0
2013-07-23 15:30:00,80.07,80.11,79.71,79.94,182300.0,80.07,80.11,79.71,79.94,182300.0
2013-07-24 09:30:00,81.69,82.49,81.17,81.83,438500.0,81.69,82.49,81.17,81.83,438500.0
2013-07-24 10:00:00,81.73,82.17,81.57,82.14,186600.0,81.73,82.17,81.57,82.14,186600.0
2013-07-24 10:30:00,82.13,82.37,81.87,81.99,108500.0,82.13,82.37,81.87,81.99,108500.0
2013-07-24 11:00:00,81.99,82.05,81.34,81.59,142700.0,81.99,82.05,81.34,81.59,142700.0
2013-07-24 11:30:00,81.61,82.08,81.42,81.65,138000.0,81.61,82.08,81.42,81.65,138000.0
2013-07-24 12:00:00,81.66,81.91,81.25,81.47,78700.0,81.66,81.91,81.25,81.47,78700.0
2013-07-24 12:30:00,81.43,81.53,81.25,81.27,92100.0,81.43,81.53,81.25,81.27,92100.0
2013-07-24 13:00:00,81.28,81.35,80.91,80.99,115300.0,81.28,81.35,80.91,80.99,115300.0
2013-07-24 13:30:00,81.0,81.18,80.88,81.05,118800.0,81.0,81.18,80.88,81.05,118800.0
2013-07-24 14:00:00,81.07,81.33,80.91,81.0,139500.0,81.07,81.33,80.91,81.0,139500.0
2013-07-24 14:30:00,81.0,81.36,80.81,81.18,174500.0,81.0,81.36,80.81,81.18,174500.0
2013-07-24 15:00:00,81.17,81.35,81.01,81.27,197500.0,81.17,81.35,81.01,81.27,197500.0
2013-07-24 15:30:00,81.27,81.89,81.2,81.45,529700.0,81.27,81.89,81.2,81.45,529700.0
2013-07-25 09:30:00,87.82,92.47,87.26,92.47,1945300.0,87.82,92.47,87.26,92.47,1945300.0
2013-07-25 10:00:00,92.44,92.79,89.83,90.08,1082700.0,92.44,92.79,89.83,90.08,1082700.0
2013-07-25 10:30:00,90.02,90.47,89.13,89.99,699000.0,90.02,90.47,89.13,89.99,699000.0
2013-07-25 11:00:00,89.93,90.0,89.4,89.81,509900.0,89.93,90.0,89.4,89.81,509900.0
2013-07-25 11:30:00,89.81,89.84,88.77,89.07,248300.0,89.81,89.84,88.77,89.07,248300.0
2013-07-25 12:00:00,89.08,90.07,89.05,89.92,364100.0,89.08,90.07,89.05,89.92,364100.0
2013-07-25 12:30:00,89.95,90.31,89.9,90.01,376200.0,89.95,90.31,89.9,90.01,376200.0
2013-07-25 13:00:00,90.0,90.08,89.6,89.77,233500.0,90.0,90.08,89.6,89.77,233500.0
2013-07-25 13:30:00,89.83,90.0,89.06,89.18,142400.0,89.83,90.0,89.06,89.18,142400.0
2013-07-25 14:00:00,89.15,89.51,88.84,88.93,211800.0,89.15,89.51,88.84,88.93,211800.0
2013-07-25 14:30:00,88.95,89.1,88.18,88.18,268300.0,88.95,89.1,88.18,88.18,268300.0
2013-07-25 15:00:00,88.18,88.26,87.61,87.8,361600.0,88.18,88.26,87.61,87.8,361600.0
2013-07-25 15:30:00,87.8,88.07,87.27,87.35,685100.0,87.8,88.07,87.27,87.35,685100.0
2013-07-26 09:30:00,86.76,88.0,86.34,87.72,286000.0,86.76,88.0,86.34,87.72,286000.0
2013-07-26 10:00:00,87.71,87.76,87.18,87.48,315300.0,87.71,87.76,87.18,87.48,315300.0
2013-07-26 10:30:00,87.47,87.78,87.22,87.26,161000.0,87.47,87.78,87.22,87.26,161000.0
2013-07-26 11:00:00,87.26,87.61,87.23,87.46,123600.0,87.26,87.61,87.23,87.46,123600.0
2013-07-26 11:30:00,87.46,87.9,87.46,87.55,84800.0,87.46,87.9,87.46,87.55,84800.0
2013-07-26 12:00:00,87.57,88.17,87.56,88.17,113300.0,87.57,88.17,87.56,88.17,113300.0
2013-07-26 12:30:00,88.15,88.2,87.48,87.5,123300.0,88.15,88.2,87.48,87.5,123300.0
2013-07-26 13:00:00,87.51,87.61,87.35,87.56,95700.0,87.51,87.61,87.35,87.56,95700.0
2013-07-26 13:30:00,87.58,87.59,87.44,87.48,81500.0,87.58,87.59,87.44,87.48,81500.0
2013-07-26 14:00:00,87.48,87.5,87.39,87.42,96300.0,87.48,87.5,87.39,87.42,96300.0
2013-07-26 14:30:00,87.42,87.55,87.28,87.5,106400.0,87.42,87.55,87.28,87.5,106400.0
2013-07-26 15:00:00,87.5,87.59,87.46,87.52,145900.0,87.5,87.59,87.46,87.52,145900.0
2013-07-26 15:30:00,87.52,87.68,87.45,87.66,234400.0,87.52,87.68,87.45,87.66,234400.0
2013-07-29 09:30:00,87.2,87.84,86.87,87.04,103800.0,87.2,87.84,86.87,87.04,103800.0
2013-07-29 10:00:00,86.98,87.02,86.4,86.75,101200.0,86.98,87.02,86.4,86.75,101200.0
2013-07-29 10:30:00,86.72,86.72,86.3,86.59,97200.0,86.72,86.72,86.3,86.59,97200.0
2013-07-29 11:00:00,86.59,86.73,86.07,86.19,84200.0,86.59,86.73,86.07,86.19,84200.0
2013-07-29 11:30:00,86.19,86.23,85.74,85.82,69000.0,86.19,86.23,85.74,85.82,69000.0
2013-07-29 12:00:00,85.81,86.02,85.65,85.79,73100.0,85.81,86.02,85.65,85.79,73100.0
2013-07-29 12:30:00,85.76,86.12,85.62,86.12,67700.0,85.76,86.12,85.62,86.12,67700.0
2013-07-29 13:00:00,86.14,86.84,86.08,86.69,82100.0,86.14,86.84,86.08,86.69,82100.0
2013-07-29 13:30:00,86.68,86.68,86.51,86.6,34200.0,86.68,86.68,86.51,86.6,34200.0
2013-07-29 14:00:00,86.6,86.91,86.6,86.78,72800.0,86.6,86.91,86.6,86.78,72800.0
2013-07-29 14:30:00,86.77,87.09,86.69,86.91,71600.0,86.77,87.09,86.69,86.91,71600.0
2013-07-29 15:00:00,86.94,87.04,86.72,87.02,80200.0,86.94,87.04,86.72,87.02,80200.0
2013-07-29 15:30:00,87.04,87.09,86.65,86.8,153000.0,87.04,87.09,86.65,86.8,153000.0
2013-07-30 09:30:00,86.81,87.41,86.57,86.84,135900.0,86.81,87.41,86.57,86.84,135900.0
2013-07-30 10:00:00,86.82,88.27,86.79,88.15,149900.0,86.82,88.27,86.79,88.15,149900.0
2013-07-30 10:30:00,88.18,88.23,87.74,87.79,116900.0,88.18,88.23,87.74,87.79,116900.0
2013-07-30 11:00:00,87.78,87.99,87.66,87.91,81800.0,87.78,87.99,87.66,87.91,81800.0
2013-07-30 11:30:00,87.94,88.17,87.86,88.16,61800.0,87.94,88.17,87.86,88.16,61800.0
2013-07-30 12:00:00,88.15,88.22,87.82,87.88,94500.0,88.15,88.22,87.82,87.88,94500.0
2013-07-30 12:30:00,87.92,88.22,87.92,88.2,75700.0,87.92,88.22,87.92,88.2,75700.0
2013-07-30 13:00:00,88.18,88.45,87.91,87.91,147600.0,88.18,88.45,87.91,87.91,147600.0
2013-07-30 13:30:00,87.92,87.92,87.7,87.71,63000.0,87.92,87.92,87.7,87.71,63000.0
2013-07-30 14:00:00,87.69,87.71,87.34,87.6,61700.0,87.69,87.71,87.34,87.6,61700.0
2013-07-30 14:30:00,87.61,87.82,87.51,87.72,73400.0,87.61,87.82,87.51,87.72,73400.0
2013-07-30 15:00:00,87.73,88.06,87.69,87.95,81500.0,87.73,88.06,87.69,87.95,81500.0
2013-07-30 15:30:00,87.96,88.2,87.85,87.89,216100.0,87.96,88.2,87.85,87.89,216100.0
2013-07-31 09:30:00,88.09,88.38,87.0,87.13,128300.0,88.09,88.38,87.0,87.13,128300.0
2013-07-31 10:00:00,87.13,87.34,86.93,86.95,95200.0,87.13,87.34,86.93,86.95,95200.0
2013-07-31 10:30:00,86.93,87.17,86.84,87.11,100100.0,86.93,87.17,86.84,87.11,100100.0
2013-07-31 11:00:00,87.09,87.4,87.06,87.2,86500.0,87.09,87.4,87.06,87.2,86500.0
2013-07-31 11:30:00,87.19,87.35,87.14,87.18,64000.0,87.19,87.35,87.14,87.18,64000.0
2013-07-31 12:00:00,87.18,87.18,86.96,87.03,59100.0,87.18,87.18,86.96,87.03,59100.0
2013-07-31 12:30:00,87.03,87.14,86.97,87.09,70600.0,87.03,87.14,86.97,87.09,70600.0
2013-07-31 13:00:00,87.1,87.31,86.95,87.29,56700.0,87.1,87.31,86.95,87.29,56700.0
2013-07-31 13:30:00,87.3,87.43,87.27,87.33,53600.0,87.3,87.43,87.27,87.33,53600.0
2013-07-31 14:00:00,87.34,87.85,87.26,87.81,94300.0,87.34,87.85,87.26,87.81,94300.0
2013-07-31 14:30:00,87.81,88.18,87.8,88.17,74700.0,87.81,88.18,87.8,88.17,74700.0
2013-07-31 15:00:00,88.17,88.17,87.91,88.02,95900.0,88.17,88.17,87.91,88.02,95900.0
2013-07-31 15:30:00,88.0,88.11,87.7,87.75,418700.0,88.0,88.11,87.7,87.75,418700.0
2013-08-01 09:30:00,88.26,88.43,87.44,87.9,253400.0,88.26,88.43,87.44,87.9,253400.0
2013-08-01 10:00:00,87.9,88.13,87.63,87.67,168300.0,87.9,88.13,87.63,87.67,168300.0
2013-08-01 10:30:00,87.69,87.91,87.47,87.63,189800.0,87.69,87.91,87.47,87.63,189800.0
2013-08-01 11:00:00,87.66,87.73,87.39,87.65,95800.0,87.66,87.73,87.39,87.65,95800.0
2013-08-01 11:30:00,87.7,88.15,87.67,88.14,94500.0,87.7,88.15,87.67,88.14,94500.0
2013-08-01 12:00:00,88.16,88.56,87.88,88.52,121000.0,88.16,88.56,87.88,88.52,121000.0
2013-08-01 12:30:00,88.51,88.95,88.39,88.95,111000.0,88.51,88.95,88.39,88.95,111000.0
2013-08-01 13:00:00,88.96,89.0,88.52,88.56,81300.0,88.96,89.0,88.52,88.56,81300.0
2013-08-01 13:30:00,88.56,88.67,88.01,88.23,178200.0,88.56,88.67,88.01,88.23,178200.0
2013-08-01 14:00:00,88.23,88.54,88.23,88.51,79100.0,88.23,88.54,88.23,88.51,79100.0
2013-08-01 14:30:00,88.53,88.87,88.48,88.86,126300.0,88.53,88.87,88.48,88.86,126300.0
2013-08-01 15:00:00,88.86,88.94,88.74,88.92,155900.0,88.86,88.94,88.74,88.92,155900.0
2013-08-01 15:30:00,88.92,89.19,88.91,89.04,354400.0,88.92,89.19,88.91,89.04,354400.0
2013-08-02 09:30:00,87.94,88.29,87.08,88.08,224700.0,87.94,88.29,87.08,88.08,224700.0
2013-08-02 10:00:00,88.17,88.43,87.79,88.18,88300.0,88.17,88.43,87.79,88.18,88300.0
2013-08-02 10:30:00,88.19,88.26,87.18,87.18,84300.0,88.19,88.26,87.18,87.18,84300.0
2013-08-02 11:00:00,87.14,87.51,87.02,87.37,53900.0,87.14,87.51,87.02,87.37,53900.0
2013-08-02 11:30:00,87.4,87.83,87.26,87.71,56100.0,87.4,87.83,87.26,87.71,56100.0
2013-08-02 12:00:00,87.71,87.87,87.68,87.79,48800.0,87.71,87.87,87.68,87.79,48800.0
2013-08-02 12:30:00,87.84,87.93,87.61,87.69,60700.0,87.84,87.93,87.61,87.69,60700.0
2013-08-02 13:00:00,87.68,87.96,87.63,87.82,50100.0,87.68,87.96,87.63,87.82,50100.0
2013-08-02 13:30:00,87.8,87.91,87.8,87.87,84600.0,87.8,87.91,87.8,87.87,84600.0
2013-08-02 14:00:00,87.87,88.22,87.87,88.22,48300.0,87.87,88.22,87.87,88.22,48300.0
2013-08-02 14:30:00,88.22,88.31,88.08,88.21,67600.0,88.22,88.31,88.08,88.21,67600.0
2013-08-02 15:00:00,88.22,88.31,88.05,88.14,61100.0,88.22,88.31,88.05,88.14,61100.0
2013-08-02 15:30:00,88.17,88.5,88.16,88.44,201100.0,88.17,88.5,88.16,88.44,201100.0
2013-08-05 09:30:00,88.02,88.39,87.66,88.39,136600.0,88.02,88.39,87.66,88.39,136600.0
2013-08-05 10:00:00,88.36,88.98,88.34,88.64,85200.0,88.36,88.98,88.34,88.64,85200.0
2013-08-05 10:30:00,88.74,89.22,88.72,89.02,63300.0,88.74,89.22,88.72,89.02,63300.0
2013-08-05 11:00:00,89.04,89.05,88.82,88.86,69200.0,89.04,89.05,88.82,88.86,69200.0
2013-08-05 11:30:00,88.82,88.84,88.47,88.52,73100.0,88.82,88.84,88.47,88.52,73100.0
2013-08-05 12:00:00,88.51,88.75,88.5,88.55,381900.0,88.51,88.75,88.5,88.55,381900.0
2013-08-05 12:30:00,88.55,88.63,88.5,88.59,59900.0,88.55,88.63,88.5,88.59,59900.0
2013-08-05 13:00:00,88.55,88.63,88.5,88.56,105000.0,88.55,88.63,88.5,88.56,105000.0
2013-08-05 13:30:00,88.56,88.7,88.51,88.62,31900.0,88.56,88.7,88.51,88.62,31900.0
2013-08-05 14:00:00,88.6,88.6,88.5,88.53,85900.0,88.6,88.6,88.5,88.53,85900.0
2013-08-05 14:30:00,88.54,88.68,88.53,88.59,102400.0,88.54,88.68,88.53,88.59,102400.0
2013-08-05 15:00:00,88.57,88.69,88.52,88.63,74200.0,88.57,88.69,88.52,88.63,74200.0
2013-08-05 15:30:00,88.64,88.78,88.62,88.75,155300.0,88.64,88.78,88.62,88.75,155300.0
2013-08-06 09:30:00,88.7,89.07,88.4,88.6,151200.0,88.7,89.07,88.4,88.6,151200.0
2013-08-06 10:00:00,88.65,88.67,88.4,88.53,130800.0,88.65,88.67,88.4,88.53,130800.0
2013-08-06 10:30:00,88.51,88.57,88.07,88.09,104800.0,88.51,88.57,88.07,88.09,104800.0
2013-08-06 11:00:00,88.05,88.44,88.03,88.42,87900.0,88.05,88.44,88.03,88.42,87900.0
2013-08-06 11:30:00,88.43,88.54,88.32,88.5,104900.0,88.43,88.54,88.32,88.5,104900.0
2013-08-06 12:00:00,88.51,88.63,88.3,88.32,66500.0,88.51,88.63,88.3,88.32,66500.0
2013-08-06 12:30:00,88.33,88.51,88.25,88.42,58400.0,88.33,88.51,88.25,88.42,58400.0
2013-08-06 13:00:00,88.44,88.57,88.34,88.46,77900.0,88.44,88.57,88.34,88.46,77900.0
2013-08-06 13:30:00,88.45,88.54,88.38,88.47,76000.0,88.45,88.54,88.38,88.47,76000.0
2013-08-06 14:00:00,88.42,88.64,88.27,88.52,131400.0,88.42,88.64,88.27,88.52,131400.0
2013-08-06 14:30:00,88.53,88.73,88.45,88.61,116800.0,88.53,88.73,88.45,88.61,116800.0
2013-08-06 15:00:00,88.61,88.73,88.53,88.56,79100.0,88.61,88.73,88.53,88.56,79100.0
2013-08-06 15:30:00,88.57,88.62,88.36,88.46,178900.0,88.57,88.62,88.36,88.46,178900.0
2013-08-07 09:30:00,88.42,89.58,88.08,88.45,177000.0,88.42,89.58,88.08,88.45,177000.0
2013-08-07 10:00:00,88.41,88.5,87.7,88.23,216300.0,88.41,88.5,87.7,88.23,216300.0
2013-08-07 10:30:00,88.21,88.27,87.94,88.0,54100.0,88.21,88.27,87.94,88.0,54100.0
2013-08-07 11:00:00,87.99,88.19,87.94,87.99,142600.0,87.99,88.19,87.94,87.99,142600.0
2013-08-07 11:30:00,87.95,88.05,87.66,87.81,52200.0,87.95,88.05,87.66,87.81,52200.0
2013-08-07 12:00:00,87.84,87.97,87.77,87.87,64600.0,87.84,87.97,87.77,87.87,64600.0
2013-08-07 12:30:00,87.81,88.0,87.73,87.99,71100.0,87.81,88.0,87.73,87.99,71100.0
2013-08-07 13:00:00,88.02,88.12,87.97,88.12,28900.0,88.02,88.12,87.97,88.12,28900.0
2013-08-07 13:30:00,88.15,88.36,88.15,88.33,46400.0,88.15,88.36,88.15,88.33,46400.0
2013-08-07 14:00:00,88.28,88.57,88.28,88.57,89900.0,88.28,88.57,88.28,88.57,89900.0
2013-08-07 14:30:00,88.54,88.71,88.45,88.62,87100.0,88.54,88.71,88.45,88.62,87100.0
2013-08-07 15:00:00,88.59,88.66,88.2,88.49,172300.0,88.59,88.66,88.2,88.49,172300.0
2013-08-07 15:30:00,88.49,88.66,88.36,88.39,255100.0,88.49,88.66,88.36,88.39,255100.0
2013-08-08 09:30:00,88.8,89.7,88.64,89.23,136200.0,88.8,89.7,88.64,89.23,136200.0
2013-08-08 10:00:00,89.21,89.36,88.88,89.26,73700.0,89.21,89.36,88.88,89.26,73700.0
2013-08-08 10:30:00,89.31,89.89,89.11,89.69,137200.0,89.31,89.89,89.11,89.69,137200.0
2013-08-08 11:00:00,89.71,90.33,89.55,90.33,145300.0,89.71,90.33,89.55,90.33,145300.0
2013-08-08 11:30:00,90.33,91.0,90.32,90.79,133400.0,90.33,91.0,90.32,90.79,133400.0
2013-08-08 12:00:00,90.75,90.86,90.47,90.5,104600.0,90.75,90.86,90.47,90.5,104600.0
2013-08-08 12:30:00,90.5,90.53,89.97,90.09,145200.0,90.5,90.53,89.97,90.09,145200.0
2013-08-08 13:00:00,90.11,90.5,90.05,90.5,160500.0,90.11,90.5,90.05,90.5,160500.0
2013-08-08 13:30:00,90.49,90.53,90.14,90.37,190000.0,90.49,90.53,90.14,90.37,190000.0
2013-08-08 14:00:00,90.37,90.53,90.1,90.13,145000.0,90.37,90.53,90.1,90.13,145000.0
2013-08-08 14:30:00,90.17,90.2,89.96,90.07,64200.0,90.17,90.2,89.96,90.07,64200.0
2013-08-08 15:00:00,90.07,90.12,89.92,90.03,104300.0,90.07,90.12,89.92,90.03,104300.0
2013-08-08 15:30:00,90.03,90.31,90.0,90.22,211500.0,90.03,90.31,90.0,90.22,211500.0
2013-08-09 09:30:00,90.03,90.26,89.71,90.0,159800.0,90.03,90.26,89.71,90.0,159800.0
2013-08-09 10:00:00,89.96,90.83,89.87,90.63,301700.0,89.96,90.83,89.87,90.63,301700.0
2013-08-09 10:30:00,90.63,91.17,90.28,90.49,110600.0,90.63,91.17,90.28,90.49,110600.0
2013-08-09 11:00:00,90.49,90.53,90.01,90.14,90900.0,90.49,90.53,90.01,90.14,90900.0
2013-08-09 11:30:00,90.14,90.14,89.9,89.9,135300.0,90.14,90.14,89.9,89.9,135300.0
2013-08-09 12:00:00,89.89,89.98,89.82,89.9,61700.0,89.89,89.98,89.82,89.9,61700.0
2013-08-09 12:30:00,89.96,90.34,89.9,90.14,113700.0,89.96,90.34,89.9,90.14,113700.0
2013-08-09 13:00:00,90.16,90.45,90.15,90.29,88700.0,90.16,90.45,90.15,90.29,88700.0
2013-08-09 13:30:00,90.29,90.48,90.16,90.25,72700.0,90.29,90.48,90.16,90.25,72700.0
2013-08-09 14:00:00,90.25,90.35,90.17,90.17,62300.0,90.25,90.35,90.17,90.17,62300.0
2013-08-09 14:30:00,90.17,90.28,89.9,89.92,83800.0,90.17,90.28,89.9,89.92,83800.0
2013-08-09 15:00:00,89.96,89.96,89.69,89.78,177400.0,89.96,89.96,89.69,89.78,177400.0
2013-08-09 15:30:00,89.8,89.93,89.77,89.89,173700.0,89.8,89.93,89.77,89.89,173700.0
2013-08-12 09:30:00,91.53,94.33,91.52,93.23,533400.0,91.53,94.33,91.52,93.23,533400.0
2013-08-12 10:00:00,93.23,93.65,92.75,92.86,271700.0,93.23,93.65,92.75,92.86,271700.0
2013-08-12 10:30:00,92.86,93.44,92.63,93.39,202400.0,92.86,93.44,92.63,93.39,202400.0
2013-08-12 11:00:00,93.4,93.47,92.97,93.37,118900.0,93.4,93.47,92.97,93.37,118900.0
2013-08-12 11:30:00,93.37,93.37,93.12,93.31,229500.0,93.37,93.37,93.12,93.31,229500.0
2013-08-12 12:00:00,93.3,93.35,93.07,93.08,120100.0,93.3,93.35,93.07,93.08,120100.0
2013-08-12 12:30:00,93.08,93.18,92.8,93.06,117200.0,93.08,93.18,92.8,93.06,117200.0
2013-08-12 13:00:00,93.06,93.22,92.97,93.19,84900.0,93.06,93.22,92.97,93.19,84900.0
2013-08-12 13:30:00,93.18,93.35,93.05,93.13,107500.0,93.18,93.35,93.05,93.13,107500.0
2013-08-12 14:00:00,93.17,93.19,93.01,93.08,129600.0,93.17,93.19,93.01,93.08,129600.0
2013-08-12 14:30:00,93.09,93.19,92.9,93.07,90400.0,93.09,93.19,92.9,93.07,90400.0
2013-08-12 15:00:00,93.08,93.2,92.95,93.0,149200.0,93.08,93.2,92.95,93.0,149200.0
2013-08-12 15:30:00,93.0,93.02,92.65,92.72,366600.0,93.0,93.02,92.65,92.72,366600.0
2013-08-13 09:30:00,92.57,93.69,91.72,91.95,170900.0,92.57,93.69,91.72,91.95,170900.0
2013-08-13 10:00:00,91.97,92.58,91.85,92.58,147000.0,91.97,92.58,91.85,92.58,147000.0
2013-08-13 10:30:00,92.54,92.93,92.38,92.8,87500.0,92.54,92.93,92.38,92.8,87500.0
2013-08-13 11:00:00,92.81,93.14,92.63,93.0,66500.0,92.81,93.14,92.63,93.0,66500.0
2013-08-13 11:30:00,93.01,93.2,92.58,92.63,42100.0,93.01,93.2,92.58,92.63,42100.0
2013-08-13 12:00:00,92.62,92.74,92.42,92.55,37300.0,92.62,92.74,92.42,92.55,37300.0
2013-08-13 12:30:00,92.57,92.68,92.32,92.65,38900.0,92.57,92.68,92.32,92.65,38900.0
2013-08-13 13:00:00,92.65,92.87,92.5,92.8,39600.0,92.65,92.87,92.5,92.8,39600.0
2013-08-13 13:30:00,92.81,92.91,92.77,92.79,56200.0,92.81,92.91,92.77,92.79,56200.0
2013-08-13 14:00:00,92.83,93.08,92.74,92.99,51200.0,92.83,93.08,92.74,92.99,51200.0
2013-08-13 14:30:00,93.0,93.03,92.7,92.92,79200.0,93.0,93.03,92.7,92.92,79200.0
2013-08-13 15:00:00,92.94,93.2,92.83,93.15,72400.0,92.94,93.2,92.83,93.15,72400.0
2013-08-13 15:30:00,93.13,93.2,92.91,93.03,155900.0,93.13,93.2,92.91,93.03,155900.0
2013-08-14 09:30:00,92.39,93.6,92.28,93.5,74000.0,92.39,93.6,92.28,93.5,74000.0
2013-08-14 10:00:00,93.56,93.65,93.0,93.37,58500.0,93.56,93.65,93.0,93.37,58500.0
2013-08-14 10:30:00,93.37,93.48,92.77,92.78,87600.0,93.37,93.48,92.77,92.78,87600.0
2013-08-14 11:00:00,92.73,92.74,92.32,92.42,35600.0,92.73,92.74,92.32,92.42,35600.0
2013-08-14 11:30:00,92.37,92.61,92.34,92.53,66300.0,92.37,92.61,92.34,92.53,66300.0
2013-08-14 12:00:00,92.55,92.89,92.45,92.71,80600.0,92.55,92.89,92.45,92.71,80600.0
2013-08-14 12:30:00,92.74,92.79,92.53,92.69,40400.0,92.74,92.79,92.53,92.69,40400.0
2013-08-14 13:00:00,92.68,92.88,92.6,92.68,47100.0,92.68,92.88,92.6,92.68,47100.0
2013-08-14 13:30:00,92.6,92.65,92.26,92.41,58400.0,92.6,92.65,92.26,92.41,58400.0
2013-08-14 14:00:00,92.43,92.54,92.37,92.46,36500.0,92.43,92.54,92.37,92.46,36500.0
2013-08-14 14:30:00,92.46,92.58,92.36,92.5,38200.0,92.46,92.58,92.36,92.5,38200.0
2013-08-14 15:00:00,92.51,92.57,92.25,92.33,96400.0,92.51,92.57,92.25,92.33,96400.0
2013-08-14 15:30:00,92.35,92.64,92.33,92.49,113500.0,92.35,92.64,92.33,92.49,113500.0
2013-08-15 09:30:00,90.37,90.39,87.63,88.93,595300.0,90.37,90.39,87.63,88.93,595300.0
2013-08-15 10:00:00,88.95,89.57,88.86,89.46,290700.0,88.95,89.57,88.86,89.46,290700.0
2013-08-15 10:30:00,89.47,89.47,88.92,89.12,137300.0,89.47,89.47,88.92,89.12,137300.0
2013-08-15 11:00:00,89.11,90.07,89.08,89.48,275800.0,89.11,90.07,89.08,89.48,275800.0
2013-08-15 11:30:00,89.49,89.63,89.37,89.41,92700.0,89.49,89.63,89.37,89.41,92700.0
2013-08-15 12:00:00,89.41,89.48,89.23,89.48,56800.0,89.41,89.48,89.23,89.48,56800.0
2013-08-15 12:30:00,89.48,89.93,89.45,89.63,114900.0,89.48,89.93,89.45,89.63,114900.0
2013-08-15 13:00:00,89.61,89.85,89.27,89.56,75800.0,89.61,89.85,89.27,89.56,75800.0
2013-08-15 13:30:00,89.55,89.99,89.52,89.7,76800.0,89.55,89.99,89.52,89.7,76800.0
2013-08-15 14:00:00,89.7,89.75,89.46,89.57,95800.0,89.7,89.75,89.46,89.57,95800.0
2013-08-15 14:30:00,89.58,89.74,89.43,89.63,99000.0,89.58,89.74,89.43,89.63,99000.0
2013-08-15 15:00:00,89.62,89.68,89.22,89.53,151000.0,89.62,89.68,89.22,89.53,151000.0
2013-08-15 15:30:00,89.52,89.52,89.04,89.25,228400.0,89.52,89.52,89.04,89.25,228400.0
2013-08-16 09:30:00,89.3,89.72,88.62,88.73,156700.0,89.3,89.72,88.62,88.73,156700.0
2013-08-16 10:00:00,88.75,89.06,88.41,88.98,94800.0,88.75,89.06,88.41,88.98,94800.0
2013-08-16 10:30:00,88.96,89.03,88.62,88.67,73700.0,88.96,89.03,88.62,88.67,73700.0
2013-08-16 11:00:00,88.68,88.83,88.56,88.76,79700.0,88.68,88.83,88.56,88.76,79700.0
2013-08-16 11:30:00,88.73,88.76,88.43,88.5,53000.0,88.73,88.76,88.43,88.5,53000.0
2013-08-16 12:00:00,88.5,88.5,88.26,88.27,61300.0,88.5,88.5,88.26,88.27,61300.0
2013-08-16 12:30:00,88.29,88.3,87.77,88.02,86000.0,88.29,88.3,87.77,88.02,86000.0
2013-08-16 13:00:00,88.05,88.37,87.92,88.22,44700.0,88.05,88.37,87.92,88.22,44700.0
2013-08-16 13:30:00,88.22,88.37,87.93,88.33,45600.0,88.22,88.37,87.93,88.33,45600.0
2013-08-16 14:00:00,88.33,88.37,87.89,87.9,86900.0,88.33,88.37,87.89,87.9,86900.0
2013-08-16 14:30:00,87.91,87.99,87.8,87.94,66500.0,87.91,87.99,87.8,87.94,66500.0
2013-08-16 15:00:00,87.94,87.98,87.51,87.62,104500.0,87.94,87.98,87.51,87.62,104500.0
2013-08-16 15:30:00,87.62,87.79,87.46,87.47,231800.0,87.62,87.79,87.46,87.47,231800.0
2013-08-19 09:30:00,87.74,88.11,87.46,87.63,167900.0,87.74,88.11,87.46,87.63,167900.0
2013-08-19 10:00:00,87.7,87.76,87.23,87.34,82200.0,87.7,87.76,87.23,87.34,82200.0
2013-08-19 10:30:00,87.37,87.72,87.19,87.29,70900.0,87.37,87.72,87.19,87.29,70900.0
2013-08-19 11:00:00,87.3,87.57,87.26,87.34,49500.0,87.3,87.57,87.26,87.34,49500.0
2013-08-19 11:30:00,87.37,87.48,87.05,87.05,49900.0,87.37,87.48,87.05,87.05,49900.0
2013-08-19 12:00:00,87.12,87.23,86.9,86.92,50900.0,87.12,87.23,86.9,86.92,50900.0
2013-08-19 12:30:00,86.92,86.92,86.39,86.49,106600.0,86.92,86.92,86.39,86.49,106600.0
2013-08-19 13:00:00,86.49,86.58,86.36,86.44,51400.0,86.49,86.58,86.36,86.44,51400.0
2013-08-19 13:30:00,86.41,86.45,86.06,86.25,72000.0,86.41,86.45,86.06,86.25,72000.0
2013-08-19 14:00:00,86.28,86.43,86.17,86.3,61700.0,86.28,86.43,86.17,86.3,61700.0
2013-08-19 14:30:00,86.26,86.3,85.93,86.0,105900.0,86.26,86.3,85.93,86.0,105900.0
2013-08-19 15:00:00,86.02,86.04,85.69,85.74,135600.0,86.02,86.04,85.69,85.74,135600.0
2013-08-19 15:30:00,85.74,85.84,85.63,85.69,254100.0,85.74,85.84,85.63,85.69,254100.0
2013-08-20 09:30:00,85.83,86.44,85.39,85.93,94600.0,85.83,86.44,85.39,85.93,94600.0
2013-08-20 10:00:00,85.9,86.11,85.55,85.99,82900.0,85.9,86.11,85.55,85.99,82900.0
2013-08-20 10:30:00,85.97,86.12,85.84,85.84,58500.0,85.97,86.12,85.84,85.84,58500.0
2013-08-20 11:00:00,85.82,86.04,85.75,85.99,59700.0,85.82,86.04,85.75,85.99,59700.0
2013-08-20 11:30:00,86.0,86.51,85.95,86.42,53800.0,86.0,86.51,85.95,86.42,53800.0
2013-08-20 12:00:00,86.42,86.43,86.13,86.13,48500.0,86.42,86.43,86.13,86.13,48500.0
2013-08-20 12:30:00,86.14,86.47,86.02,86.45,44400.0,86.14,86.47,86.02,86.45,44400.0
2013-08-20 13:00:00,86.45,86.63,86.34,86.61,66500.0,86.45,86.63,86.34,86.61,66500.0
2013-08-20 13:30:00,86.61,86.73,86.59,86.64,62700.0,86.61,86.73,86.59,86.64,62700.0
2013-08-20 14:00:00,86.63,86.83,86.6,86.83,59500.0,86.63,86.83,86.6,86.83,59500.0
2013-08-20 14:30:00,86.82,86.93,86.79,86.8,72500.0,86.82,86.93,86.79,86.8,72500.0
2013-08-20 15:00:00,86.8,86.95,86.79,86.93,83100.0,86.8,86.95,86.79,86.93,83100.0
2013-08-20 15:30:00,86.93,87.02,86.79,86.81,203000.0,86.93,87.02,86.79,86.81,203000.0
2013-08-21 09:30:00,86.08,86.76,85.78,86.34,94400.0,86.08,86.76,85.78,86.34,94400.0
2013-08-21 10:00:00,86.35,86.71,86.23,86.35,161900.0,86.35,86.71,86.23,86.35,161900.0
2013-08-21 10:30:00,86.35,86.41,86.25,86.34,70600.0,86.35,86.41,86.25,86.34,70600.0
2013-08-21 11:00:00,86.35,86.38,86.27,86.37,78000.0,86.35,86.38,86.27,86.37,78000.0
2013-08-21 11:30:00,86.37,86.39,85.86,86.15,126000.0,86.37,86.39,85.86,86.15,126000.0
2013-08-21 12:00:00,86.15,86.33,86.13,86.3,56300.0,86.15,86.33,86.13,86.3,56300.0
2013-08-21 12:30:00,86.3,86.3,86.01,86.01,70700.0,86.3,86.3,86.01,86.01,70700.0
2013-08-21 13:00:00,86.01,86.01,85.76,85.99,28300.0,86.01,86.01,85.76,85.99,28300.0
2013-08-21 13:30:00,85.99,86.0,85.86,85.91,38400.0,85.99,86.0,85.86,85.91,38400.0
2013-08-21 14:00:00,85.95,86.01,85.45,85.99,99200.0,85.95,86.01,85.45,85.99,99200.0
2013-08-21 14:30:00,85.96,86.29,85.93,86.18,79100.0,85.96,86.29,85.93,86.18,79100.0
2013-08-21 15:00:00,86.19,86.19,85.71,85.77,114500.0,86.19,86.19,85.71,85.77,114500.0
2013-08-21 15:30:00,85.78,85.92,85.25,85.4,180400.0,85.78,85.92,85.25,85.4,180400.0
2013-08-22 09:30:00,86.17,87.49,85.77,87.22,207400.0,86.17,87.49,85.77,87.22,207400.0
2013-08-22 10:00:00,87.22,88.04,87.19,87.69,213800.0,87.22,88.04,87.19,87.69,213800.0
2013-08-22 10:30:00,87.76,88.09,87.69,87.75,171900.0,87.76,88.09,87.69,87.75,171900.0
2013-08-22 11:00:00,87.76,87.81,87.25,87.33,151000.0,87.76,87.81,87.25,87.33,151000.0
2013-08-22 11:30:00,87.33,87.96,87.33,87.76,95400.0,87.33,87.96,87.33,87.76,95400.0
2013-08-22 12:00:00,87.75,87.84,87.74,87.78,32600.0,87.75,87.84,87.74,87.78,32600.0
2013-08-22 12:30:00,87.78,87.78,87.78,87.78,0.0,87.78,87.78,87.78,87.78,0.0
2013-08-22 13:00:00,87.78,87.78,87.78,87.78,0.0,87.78,87.78,87.78,87.78,0.0
2013-08-22 13:30:00,87.78,87.78,87.78,87.78,0.0,87.78,87.78,87.78,87.78,0.0
2013-08-22 14:00:00,87.78,87.78,87.78,87.78,200.0,87.78,87.78,87.78,87.78,200.0
2013-08-22 14:30:00,87.78,87.78,87.78,87.78,0.0,87.78,87.78,87.78,87.78,0.0
2013-08-22 15:00:00,87.9,87.9,87.32,87.8,15000.0,87.9,87.9,87.32,87.8,15000.0
2013-08-22 15:30:00,87.82,88.06,87.64,87.69,259500.0,87.82,88.06,87.64,87.69,259500.0
2013-08-23 09:30:00,88.06,88.22,87.24,87.76,168400.0,88.06,88.22,87.24,87.76,168400.0
2013-08-23 10:00:00,87.79,87.99,87.7,87.96,112800.0,87.79,87.99,87.7,87.96,112800.0
2013-08-23 10:30:00,87.96,88.3,87.83,88.07,309600.0,87.96,88.3,87.83,88.07,309600.0
2013-08-23 11:00:00,88.05,88.15,87.38,87.41,43700.0,88.05,88.15,87.38,87.41,43700.0
2013-08-23 11:30:00,87.41,87.45,87.15,87.22,44900.0,87.41,87.45,87.15,87.22,44900.0
2013-08-23 12:00:00,87.22,87.36,86.93,87.0,64500.0,87.22,87.36,86.93,87.0,64500.0
2013-08-23 12:30:00,86.98,87.18,86.86,86.87,39900.0,86.98,87.18,86.86,86.87,39900.0
2013-08-23 13:00:00,86.87,86.94,86.66,86.92,53800.0,86.87,86.94,86.66,86.92,53800.0
2013-08-23 13:30:00,86.91,87.16,86.91,87.06,26100.0,86.91,87.16,86.91,87.06,26100.0
2013-08-23 14:00:00,87.05,87.15,86.99,87.11,20600.0,87.05,87.15,86.99,87.11,20600.0
2013-08-23 14:30:00,87.13,87.21,87.03,87.16,22000.0,87.13,87.21,87.03,87.16,22000.0
2013-08-23 15:00:00,87.16,87.17,87.07,87.17,23600.0,87.16,87.17,87.07,87.17,23600.0
2013-08-23 15:30:00,87.15,87.37,87.07,87.09,74000.0,87.15,87.37,87.07,87.09,74000.0
2013-08-26 09:30:00,86.86,87.4,86.28,86.5,64200.0,86.86,87.4,86.28,86.5,64200.0
2013-08-26 10:00:00,86.46,86.64,86.16,86.24,93900.0,86.46,86.64,86.16,86.24,93900.0
2013-08-26 10:30:00,86.22,86.34,85.99,86.12,69200.0,86.22,86.34,85.99,86.12,69200.0
2013-08-26 11:00:00,86.13,86.25,86.0,86.12,82300.0,86.13,86.25,86.0,86.12,82300.0
2013-08-26 11:30:00,86.11,86.12,85.91,85.99,58900.0,86.11,86.12,85.91,85.99,58900.0
2013-08-26 12:00:00,85.96,86.07,85.8,85.85,50500.0,85.96,86.07,85.8,85.85,50500.0
2013-08-26 12:30:00,85.88,85.91,85.7,85.91,47600.0,85.88,85.91,85.7,85.91,47600.0
2013-08-26 13:00:00,85.92,86.16,85.87,86.05,24300.0,85.92,86.16,85.87,86.05,24300.0
2013-08-26 13:30:00,86.05,86.23,85.94,86.2,32700.0,86.05,86.23,85.94,86.2,32700.0
2013-08-26 14:00:00,86.19,86.43,86.17,86.31,22100.0,86.19,86.43,86.17,86.31,22100.0
2013-08-26 14:30:00,86.31,86.43,86.23,86.43,30300.0,86.31,86.43,86.23,86.43,30300.0
2013-08-26 15:00:00,86.45,86.49,85.76,85.86,96400.0,86.45,86.49,85.76,85.86,96400.0
2013-08-26 15:30:00,85.86,85.96,85.67,85.86,127200.0,85.86,85.96,85.67,85.86,127200.0
2013-08-27 09:30:00,84.24,84.89,83.65,84.4,144200.0,84.24,84.89,83.65,84.4,144200.0
2013-08-27 10:00:00,84.41,84.59,83.69,83.77,75600.0,84.41,84.59,83.69,83.77,75600.0
2013-08-27 10:30:00,83.77,84.08,83.59,84.03,48500.0,83.77,84.08,83.59,84.03,48500.0
2013-08-27 11:00:00,84.02,84.02,83.72,83.91,43300.0,84.02,84.02,83.72,83.91,43300.0
2013-08-27 11:30:00,83.91,83.94,83.53,83.64,51700.0,83.91,83.94,83.53,83.64,51700.0
2013-08-27 12:00:00,83.6,83.62,83.22,83.35,54500.0,83.6,83.62,83.22,83.35,54500.0
2013-08-27 12:30:00,83.3,83.51,83.14,83.46,97800.0,83.3,83.51,83.14,83.46,97800.0
2013-08-27 13:00:00,83.45,83.49,83.14,83.24,135300.0,83.45,83.49,83.14,83.24,135300.0
2013-08-27 13:30:00,83.2,83.29,82.75,82.78,133800.0,83.2,83.29,82.75,82.78,133800.0
2013-08-27 14:00:00,82.76,83.0,82.6,82.86,135700.0,82.76,83.0,82.6,82.86,135700.0
2013-08-27 14:30:00,82.89,82.99,82.66,82.83,79400.0,82.89,82.99,82.66,82.83,79400.0
2013-08-27 15:00:00,82.81,82.94,82.65,82.86,144000.0,82.81,82.94,82.65,82.86,144000.0
2013-08-27 15:30:00,82.87,82.94,82.67,82.84,232400.0,82.87,82.94,82.67,82.84,232400.0
2013-08-28 09:30:00,82.78,83.75,82.5,82.71,98000.0,82.78,83.75,82.5,82.71,98000.0
2013-08-28 10:00:00,82.72,82.98,82.27,82.37,86800.0,82.72,82.98,82.27,82.37,86800.0
2013-08-28 10:30:00,82.36,83.11,82.31,83.08,75000.0,82.36,83.11,82.31,83.08,75000.0
2013-08-28 11:00:00,83.1,83.31,82.91,83.06,48400.0,83.1,83.31,82.91,83.06,48400.0
2013-08-28 11:30:00,83.09,83.35,83.07,83.3,44300.0,83.09,83.35,83.07,83.3,44300.0
2013-08-28 12:00:00,83.33,83.5,83.28,83.33,23800.0,83.33,83.5,83.28,83.33,23800.0
2013-08-28 12:30:00,83.37,83.67,83.33,83.46,32100.0,83.37,83.67,83.33,83.46,32100.0
2013-08-28 13:00:00,83.49,83.53,83.26,83.43,22500.0,83.49,83.53,83.26,83.43,22500.0
2013-08-28 13:30:00,83.48,83.48,83.25,83.43,23800.0,83.48,83.48,83.25,83.43,23800.0
2013-08-28 14:00:00,83.46,83.52,83.18,83.25,26300.0,83.46,83.52,83.18,83.25,26300.0
2013-08-28 14:30:00,83.27,83.3,83.06,83.11,32300.0,83.27,83.3,83.06,83.11,32300.0
2013-08-28 15:00:00,83.14,83.52,83.1,83.44,50300.0,83.14,83.52,83.1,83.44,50300.0
2013-08-28 15:30:00,83.46,83.53,83.17,83.21,91600.0,83.46,83.53,83.17,83.21,91600.0
2013-08-29 09:30:00,83.29,84.67,83.29,84.31,101300.0,83.29,84.67,83.29,84.31,101300.0
2013-08-29 10:00:00,84.33,84.87,84.25,84.4,50700.0,84.33,84.87,84.25,84.4,50700.0
2013-08-29 10:30:00,84.38,84.77,84.3,84.5,41400.0,84.38,84.77,84.3,84.5,41400.0
2013-08-29 11:00:00,84.5,84.79,84.48,84.69,32700.0,84.5,84.79,84.48,84.69,32700.0
2013-08-29 11:30:00,84.7,84.92,84.57,84.65,33000.0,84.7,84.92,84.57,84.65,33000.0
2013-08-29 12:00:00,84.65,84.65,84.23,84.54,30900.0,84.65,84.65,84.23,84.54,30900.0
2013-08-29 12:30:00,84.55,84.62,84.23,84.37,19600.0,84.55,84.62,84.23,84.37,19600.0
2013-08-29 13:00:00,84.37,84.46,83.94,84.11,30400.0,84.37,84.46,83.94,84.11,30400.0
2013-08-29 13:30:00,84.13,84.15,83.81,83.92,23300.0,84.13,84.15,83.81,83.92,23300.0
2013-08-29 14:00:00,83.91,84.2,83.87,84.15,23000.0,83.91,84.2,83.87,84.15,23000.0
2013-08-29 14:30:00,84.19,84.43,84.19,84.3,20400.0,84.19,84.43,84.19,84.3,20400.0
2013-08-29 15:00:00,84.3,84.36,84.01,84.04,30700.0,84.3,84.36,84.01,84.04,30700.0
2013-08-29 15:30:00,84.04,84.22,83.86,84.13,89100.0,84.04,84.22,83.86,84.13,89100.0
2013-08-30 09:30:00,84.5,84.63,83.32,83.89,116300.0,84.5,84.63,83.32,83.89,116300.0
2013-08-30 10:00:00,83.73,83.96,83.63,83.73,18700.0,83.73,83.96,83.63,83.73,18700.0
2013-08-30 10:30:00,83.73,83.9,83.12,83.3,29500.0,83.73,83.9,83.12,83.3,29500.0
2013-08-30 11:00:00,83.27,83.43,83.24,83.35,20100.0,83.27,83.43,83.24,83.35,20100.0
2013-08-30 11:30:00,83.34,83.48,83.08,83.12,25000.0,83.34,83.48,83.08,83.12,25000.0
2013-08-30 12:00:00,83.12,83.27,83.0,83.04,28700.0,83.12,83.27,83.0,83.04,28700.0
2013-08-30 12:30:00,83.05,83.15,82.91,83.08,26800.0,83.05,83.15,82.91,83.08,26800.0
2013-08-30 13:00:00,83.12,83.46,82.79,83.46,66600.0,83.12,83.46,82.79,83.46,66600.0
2013-08-30 13:30:00,83.46,83.58,83.29,83.5,74400.0,83.46,83.58,83.29,83.5,74400.0
2013-08-30 14:00:00,83.51,83.64,83.41,83.63,56600.0,83.51,83.64,83.41,83.63,56600.0
2013-08-30 14:30:00,83.62,83.71,83.45,83.55,55200.0,83.62,83.71,83.45,83.55,55200.0
2013-08-30 15:00:00,83.52,83.81,83.46,83.68,65000.0,83.52,83.81,83.46,83.68,65000.0
2013-08-30 15:30:00,83.66,83.66,83.18,83.38,139700.0,83.66,83.66,83.18,83.38,139700.0
2013-09-03 09:30:00,84.57,86.11,84.22,85.59,250400.0,84.57,86.11,84.22,85.59,250400.0
2013-09-03 10:00:00,85.51,85.86,85.18,85.53,88600.0,85.51,85.86,85.18,85.53,88600.0
2013-09-03 10:30:00,85.53,85.67,85.31,85.4,60500.0,85.53,85.67,85.31,85.4,60500.0
2013-09-03 11:00:00,85.39,85.63,84.76,84.76,47700.0,85.39,85.63,84.76,84.76,47700.0
2013-09-03 11:30:00,84.82,84.99,84.61,84.81,52100.0,84.82,84.99,84.61,84.81,52100.0
2013-09-03 12:00:00,84.79,84.79,84.33,84.57,83900.0,84.79,84.79,84.33,84.57,83900.0
2013-09-03 12:30:00,84.57,84.66,84.41,84.45,97000.0,84.57,84.66,84.41,84.45,97000.0
2013-09-03 13:00:00,84.49,84.55,84.39,84.55,87000.0,84.49,84.55,84.39,84.55,87000.0
2013-09-03 13:30:00,84.54,84.55,84.16,84.31,54600.0,84.54,84.55,84.16,84.31,54600.0
2013-09-03 14:00:00,84.31,84.72,84.28,84.46,113300.0,84.31,84.72,84.28,84.46,113300.0
2013-09-03 14:30:00,84.51,84.72,84.39,84.72,112500.0,84.51,84.72,84.39,84.72,112500.0
2013-09-03 15:00:00,84.73,85.23,84.72,85.21,141300.0,84.73,85.23,84.72,85.21,141300.0
2013-09-03 15:30:00,85.21,85.36,84.9,85.03,235300.0,85.21,85.36,84.9,85.03,235300.0
2013-09-04 09:30:00,85.1,85.15,84.11,84.6,152500.0,85.1,85.15,84.11,84.6,152500.0
2013-09-04 10:00:00,84.63,85.51,84.61,84.95,95700.0,84.63,85.51,84.61,84.95,95700.0
2013-09-04 10:30:00,84.95,85.02,84.79,84.85,68200.0,84.95,85.02,84.79,84.85,68200.0
2013-09-04 11:00:00,84.85,85.0,84.76,84.89,74500.0,84.85,85.0,84.76,84.89,74500.0
2013-09-04 11:30:00,84.9,85.0,84.78,84.99,71000.0,84.9,85.0,84.78,84.99,71000.0
2013-09-04 12:00:00,85.0,85.0,84.67,84.67,42000.0,85.0,85.0,84.67,84.67,42000.0
2013-09-04 12:30:00,84.67,84.78,84.62,84.68,33500.0,84.67,84.78,84.62,84.68,33500.0
2013-09-04 13:00:00,84.7,84.81,84.67,84.74,37600.0,84.7,84.81,84.67,84.74,37600.0
2013-09-04 13:30:00,84.74,84.9,84.68,84.83,86000.0,84.74,84.9,84.68,84.83,86000.0
2013-09-04 14:00:00,84.84,85.44,84.81,85.44,59800.0,84.84,85.44,84.81,85.44,59800.0
2013-09-04 14:30:00,85.44,85.73,85.37,85.69,54600.0,85.44,85.73,85.37,85.69,54600.0
2013-09-04 15:00:00,85.69,86.0,85.47,85.48,74300.0,85.69,86.0,85.47,85.48,74300.0
2013-09-04 15:30:00,85.46,85.58,85.12,85.38,179200.0,85.46,85.58,85.12,85.38,179200.0
2013-09-05 09:30:00,85.43,87.18,85.28,86.96,217700.0,85.43,87.18,85.28,86.96,217700.0
2013-09-05 10:00:00,86.96,86.99,86.5,86.86,109400.0,86.96,86.99,86.5,86.86,109400.0
2013-09-05 10:30:00,86.84,86.99,86.68,86.76,129500.0,86.84,86.99,86.68,86.76,129500.0
2013-09-05 11:00:00,86.75,86.8,86.45,86.52,130900.0,86.75,86.8,86.45,86.52,130900.0
2013-09-05 11:30:00,86.57,86.96,86.57,86.7,58200.0,86.57,86.96,86.57,86.7,58200.0
2013-09-05 12:00:00,86.7,86.9,86.62,86.79,76900.0,86.7,86.9,86.62,86.79,76900.0
2013-09-05 12:30:00,86.76,86.96,86.72,86.93,67700.0,86.76,86.96,86.72,86.93,67700.0
2013-09-05 13:00:00,86.9,86.92,86.7,86.76,27700.0,86.9,86.92,86.7,86.76,27700.0
2013-09-05 13:30:00,86.78,87.0,86.75,86.84,70800.0,86.78,87.0,86.75,86.84,70800.0
2013-09-05 14:00:00,86.85,86.91,86.73,86.78,53000.0,86.85,86.91,86.73,86.78,53000.0
2013-09-05 14:30:00,86.8,86.84,86.62,86.68,72700.0,86.8,86.84,86.62,86.68,72700.0
2013-09-05 15:00:00,86.7,86.82,86.57,86.82,96600.0,86.7,86.82,86.57,86.82,96600.0
2013-09-05 15:30:00,86.81,86.82,86.49,86.52,238200.0,86.81,86.82,86.49,86.52,238200.0
2013-09-06 09:30:00,86.79,87.28,85.74,86.43,126100.0,86.79,87.28,85.74,86.43,126100.0
2013-09-06 10:00:00,86.5,86.89,85.87,86.71,109000.0,86.5,86.89,85.87,86.71,109000.0
2013-09-06 10:30:00,86.74,87.7,86.73,87.4,102000.0,86.74,87.7,86.73,87.4,102000.0
2013-09-06 11:00:00,87.42,87.82,87.42,87.51,66400.0,87.42,87.82,87.42,87.51,66400.0
2013-09-06 11:30:00,87.57,87.63,86.96,87.05,89500.0,87.57,87.63,86.96,87.05,89500.0
2013-09-06 12:00:00,87.04,87.13,86.53,86.72,64700.0,87.04,87.13,86.53,86.72,64700.0
2013-09-06 12:30:00,86.72,87.0,86.51,86.7,43000.0,86.72,87.0,86.51,86.7,43000.0
2013-09-06 13:00:00,86.73,86.97,86.67,86.85,45000.0,86.73,86.97,86.67,86.85,45000.0
2013-09-06 13:30:00,86.86,87.26,86.8,86.98,47700.0,86.86,87.26,86.8,86.98,47700.0
2013-09-06 14:00:00,87.01,87.35,87.01,87.26,61000.0,87.01,87.35,87.01,87.26,61000.0
2013-09-06 14:30:00,87.26,87.37,86.78,87.09,68500.0,87.26,87.37,86.78,87.09,68500.0
2013-09-06 15:00:00,87.09,87.15,86.76,87.12,125900.0,87.09,87.15,86.76,87.12,125900.0
2013-09-06 15:30:00,87.13,87.2,86.85,86.94,213300.0,87.13,87.2,86.85,86.94,213300.0
2013-09-09 09:30:00,87.51,88.4,87.15,88.37,94400.0,87.51,88.4,87.15,88.37,94400.0
2013-09-09 10:00:00,88.34,88.4,87.75,88.07,41100.0,88.34,88.4,87.75,88.07,41100.0
2013-09-09 10:30:00,88.05,88.29,87.93,88.08,68500.0,88.05,88.29,87.93,88.08,68500.0
2013-09-09 11:00:00,88.11,88.17,87.83,87.98,42100.0,88.11,88.17,87.83,87.98,42100.0
2013-09-09 11:30:00,88.01,88.3,88.01,88.27,133800.0,88.01,88.3,88.01,88.27,133800.0
2013-09-09 12:00:00,88.31,88.66,88.31,88.64,46900.0,88.31,88.66,88.31,88.64,46900.0
2013-09-09 12:30:00,88.61,88.7,88.38,88.45,32600.0,88.61,88.7,88.38,88.45,32600.0
2013-09-09 13:00:00,88.47,88.5,88.26,88.46,43900.0,88.47,88.5,88.26,88.46,43900.0
2013-09-09 13:30:00,88.45,88.79,88.45,88.68,69400.0,88.45,88.79,88.45,88.68,69400.0
2013-09-09 14:00:00,88.69,88.75,88.56,88.65,92700.0,88.69,88.75,88.56,88.65,92700.0
2013-09-09 14:30:00,88.66,88.69,88.42,88.46,50700.0,88.66,88.69,88.42,88.46,50700.0
2013-09-09 15:00:00,88.47,88.58,88.39,88.5,93300.0,88.47,88.58,88.39,88.5,93300.0
2013-09-09 15:30:00,88.51,88.56,88.37,88.45,129600.0,88.51,88.56,88.37,88.45,129600.0
2013-09-10 09:30:00,88.88,89.19,88.4,88.79,302200.0,88.88,89.19,88.4,88.79,302200.0
2013-09-10 10:00:00,88.82,89.79,88.81,89.63,151000.0,88.82,89.79,88.81,89.63,151000.0
2013-09-10 10:30:00,89.67,89.75,89.21,89.4,82300.0,89.67,89.75,89.21,89.4,82300.0
2013-09-10 11:00:00,89.41,89.46,89.11,89.27,114500.0,89.41,89.46,89.11,89.27,114500.0
2013-09-10 11:30:00,89.26,89.29,89.03,89.21,65900.0,89.26,89.29,89.03,89.21,65900.0
2013-09-10 12:00:00,89.22,89.6,89.18,89.47,104400.0,89.22,89.6,89.18,89.47,104400.0
2013-09-10 12:30:00,89.44,89.75,89.4,89.73,45700.0,89.44,89.75,89.4,89.73,45700.0
2013-09-10 13:00:00,89.73,89.84,89.54,89.83,44100.0,89.73,89.84,89.54,89.83,44100.0
2013-09-10 13:30:00,89.85,89.91,89.7,89.91,45200.0,89.85,89.91,89.7,89.91,45200.0
2013-09-10 14:00:00,89.89,89.94,89.68,89.87,57100.0,89.89,89.94,89.68,89.87,57100.0
2013-09-10 14:30:00,89.89,89.95,89.64,89.83,69700.0,89.89,89.95,89.64,89.83,69700.0
2013-09-10 15:00:00,89.82,90.2,89.81,90.2,120400.0,89.82,90.2,89.81,90.2,120400.0
2013-09-10 15:30:00,90.19,90.22,89.89,89.95,154800.0,90.19,90.22,89.89,89.95,154800.0
2013-09-11 09:30:00,89.16,90.43,89.15,90.31,115000.0,89.16,90.43,89.15,90.31,115000.0
2013-09-11 10:00:00,90.33,90.72,90.28,90.52,127800.0,90.33,90.72,90.28,90.52,127800.0
2013-09-11 10:30:00,90.52,90.69,90.47,90.65,50300.0,90.52,90.69,90.47,90.65,50300.0
2013-09-11 11:00:00,90.67,90.74,90.59,90.67,61400.0,90.67,90.74,90.59,90.67,61400.0
2013-09-11 11:30:00,90.69,90.89,90.59,90.69,70900.0,90.69,90.89,90.59,90.69,70900.0
2013-09-11 12:00:00,90.7,90.94,90.65,90.94,70300.0,90.7,90.94,90.65,90.94,70300.0
2013-09-11 12:30:00,90.96,91.47,90.9,91.43,179600.0,90.96,91.47,90.9,91.43,179600.0
2013-09-11 13:00:00,91.43,91.61,91.2,91.2,129000.0,91.43,91.61,91.2,91.2,129000.0
2013-09-11 13:30:00,91.2,91.9,91.19,91.73,106700.0,91.2,91.9,91.19,91.73,106700.0
2013-09-11 14:00:00,91.73,91.95,91.63,91.93,81000.0,91.73,91.95,91.63,91.93,81000.0
2013-09-11 14:30:00,91.94,93.2,91.92,92.81,316000.0,91.94,93.2,91.92,92.81,316000.0
2013-09-11 15:00:00,92.82,93.05,92.44,92.44,248300.0,92.82,93.05,92.44,92.44,248300.0
2013-09-11 15:30:00,92.45,92.46,91.93,92.03,427500.0,92.45,92.46,91.93,92.03,427500.0
2013-09-12 09:30:00,91.94,92.29,90.92,91.15,409300.0,91.94,92.29,90.92,91.15,409300.0
2013-09-12 10:00:00,91.15,91.37,90.79,91.08,167400.0,91.15,91.37,90.79,91.08,167400.0
2013-09-12 10:30:00,91.08,91.16,90.9,90.92,115500.0,91.08,91.16,90.9,90.92,115500.0
2013-09-12 11:00:00,90.92,91.23,90.86,91.02,52800.0,90.92,91.23,90.86,91.02,52800.0
2013-09-12 11:30:00,91.02,91.08,90.65,90.92,45400.0,91.02,91.08,90.65,90.92,45400.0
2013-09-12 12:00:00,90.88,90.9,90.62,90.77,93600.0,90.88,90.9,90.62,90.77,93600.0
2013-09-12 12:30:00,90.77,91.03,90.68,90.77,36800.0,90.77,91.03,90.68,90.77,36800.0
2013-09-12 13:00:00,90.76,90.76,90.58,90.75,78500.0,90.76,90.76,90.58,90.75,78500.0
2013-09-12 13:30:00,90.75,90.84,90.68,90.71,39500.0,90.75,90.84,90.68,90.71,39500.0
2013-09-12 14:00:00,90.71,90.85,90.68,90.76,44600.0,90.71,90.85,90.68,90.76,44600.0
2013-09-12 14:30:00,90.75,90.82,90.58,90.69,54100.0,90.75,90.82,90.58,90.69,54100.0
2013-09-12 15:00:00,90.66,90.78,90.64,90.76,84900.0,90.66,90.78,90.64,90.76,84900.0
2013-09-12 15:30:00,90.79,90.81,90.6,90.63,186300.0,90.79,90.81,90.6,90.63,186300.0
2013-09-13 09:30:00,91.02,91.77,90.59,91.09,175600.0,91.02,91.77,90.59,91.09,175600.0
2013-09-13 10:00:00,91.0,91.07,90.62,90.68,152100.0,91.0,91.07,90.62,90.68,152100.0
2013-09-13 10:30:00,90.68,90.77,90.4,90.45,61300.0,90.68,90.77,90.4,90.45,61300.0
2013-09-13 11:00:00,90.5,90.96,90.42,90.85,57300.0,90.5,90.96,90.42,90.85,57300.0
2013-09-13 11:30:00,90.88,91.17,90.85,91.17,44800.0,90.88,91.17,90.85,91.17,44800.0
2013-09-13 12:00:00,91.16,91.54,91.15,91.48,46700.0,91.16,91.54,91.15,91.48,46700.0
2013-09-13 12:30:00,91.48,91.66,91.37,91.41,60500.0,91.48,91.66,91.37,91.41,60500.0
2013-09-13 13:00:00,91.4,91.59,91.37,91.51,24300.0,91.4,91.59,91.37,91.51,24300.0
2013-09-13 13:30:00,91.52,91.57,91.21,91.49,25200.0,91.52,91.57,91.21,91.49,25200.0
2013-09-13 14:00:00,91.52,91.61,91.45,91.56,37500.0,91.52,91.61,91.45,91.56,37500.0
2013-09-13 14:30:00,91.56,91.81,91.47,91.8,117200.0,91.56,91.81,91.47,91.8,117200.0
2013-09-13 15:00:00,91.81,92.01,91.76,92.01,106900.0,91.81,92.01,91.76,92.01,106900.0
2013-09-13 15:30:00,92.0,92.04,91.81,92.03,188900.0,92.0,92.04,91.81,92.03,188900.0
2013-09-16 09:30:00,93.0,93.18,91.08,91.35,134300.0,93.0,93.18,91.08,91.35,134300.0
2013-09-16 10:00:00,91.35,91.66,90.88,90.89,139400.0,91.35,91.66,90.88,90.89,139400.0
2013-09-16 10:30:00,90.92,90.98,90.57,90.82,107600.0,90.92,90.98,90.57,90.82,107600.0
2013-09-16 11:00:00,90.84,91.18,90.81,91.11,58700.0,90.84,91.18,90.81,91.11,58700.0
2013-09-16 11:30:00,91.11,91.45,90.94,91.45,40300.0,91.11,91.45,90.94,91.45,40300.0
2013-09-16 12:00:00,91.45,91.6,91.16,91.2,49000.0,91.45,91.6,91.16,91.2,49000.0
2013-09-16 12:30:00,91.21,91.42,91.18,91.33,40500.0,91.21,91.42,91.18,91.33,40500.0
2013-09-16 13:00:00,91.32,91.48,91.26,91.38,27700.0,91.32,91.48,91.26,91.38,27700.0
2013-09-16 13:30:00,91.36,91.36,90.84,91.32,32000.0,91.36,91.36,90.84,91.32,32000.0
2013-09-16 14:00:00,91.26,91.36,91.08,91.18,37100.0,91.26,91.36,91.08,91.18,37100.0
2013-09-16 14:30:00,91.19,91.25,90.94,91.03,38700.0,91.19,91.25,90.94,91.03,38700.0
2013-09-16 15:00:00,91.03,91.15,90.87,90.89,56700.0,91.03,91.15,90.87,90.89,56700.0
2013-09-16 15:30:00,90.85,90.91,90.64,90.88,133100.0,90.85,90.91,90.64,90.88,133100.0
2013-09-17 09:30:00,91.15,91.67,90.57,91.07,143100.0,91.15,91.67,90.57,91.07,143100.0
2013-09-17 10:00:00,91.1,91.56,91.04,91.52,31900.0,91.1,91.56,91.04,91.52,31900.0
2013-09-17 10:30:00,91.53,91.71,91.32,91.59,26900.0,91.53,91.71,91.32,91.59,26900.0
2013-09-17 11:00:00,91.6,92.43,91.52,92.19,80700.0,91.6,92.43,91.52,92.19,80700.0
2013-09-17 11:30:00,92.22,92.27,91.57,91.72,39900.0,92.22,92.27,91.57,91.72,39900.0
2013-09-17 12:00:00,91.65,91.9,91.56,91.62,42400.0,91.65,91.9,91.56,91.62,42400.0
2013-09-17 12:30:00,91.59,91.63,91.5,91.57,22600.0,91.59,91.63,91.5,91.57,22600.0
2013-09-17 13:00:00,91.55,91.63,91.49,91.6,32300.0,91.55,91.63,91.49,91.6,32300.0
2013-09-17 13:30:00,91.58,91.77,91.58,91.64,26300.0,91.58,91.77,91.58,91.64,26300.0
2013-09-17 14:00:00,91.61,91.74,91.57,91.73,31600.0,91.61,91.74,91.57,91.73,31600.0
2013-09-17 14:30:00,91.72,91.74,91.55,91.6,54200.0,91.72,91.74,91.55,91.6,54200.0
2013-09-17 15:00:00,91.6,91.7,91.36,91.63,64000.0,91.6,91.7,91.36,91.63,64000.0
2013-09-17 15:30:00,91.63,91.65,91.56,91.64,108300.0,91.63,91.65,91.56,91.64,108300.0
2013-09-18 09:30:00,91.65,92.36,90.88,92.25,120200.0,91.65,92.36,90.88,92.25,120200.0
2013-09-18 10:00:00,92.26,92.26,91.78,91.79,62000.0,92.26,92.26,91.78,91.79,62000.0
2013-09-18 10:30:00,91.79,91.98,91.68,91.95,18400.0,91.79,91.98,91.68,91.95,18400.0
2013-09-18 11:00:00,91.91,92.2,91.85,92.18,23500.0,91.91,92.2,91.85,92.18,23500.0
2013-09-18 11:30:00,92.19,92.27,91.95,91.99,55300.0,92.19,92.27,91.95,91.99,55300.0
2013-09-18 12:00:00,91.96,92.06,91.78,91.83,26200.0,91.96,92.06,91.78,91.83,26200.0
2013-09-18 12:30:00,91.77,91.79,91.42,91.54,37300.0,91.77,91.79,91.42,91.54,37300.0
2013-09-18 13:00:00,91.54,91.84,91.4,91.83,30200.0,91.54,91.84,91.4,91.83,30200.0
2013-09-18 13:30:00,91.82,91.88,91.75,91.78,47000.0,91.82,91.88,91.75,91.78,47000.0
2013-09-18 14:00:00,91.8,92.59,91.8,92.42,124600.0,91.8,92.59,91.8,92.42,124600.0
2013-09-18 14:30:00,92.44,92.94,92.35,92.94,93100.0,92.44,92.94,92.35,92.94,93100.0
2013-09-18 15:00:00,92.98,93.07,92.83,92.85,76900.0,92.98,93.07,92.83,92.85,76900.0
2013-09-18 15:30:00,92.85,93.32,92.84,93.01,198200.0,92.85,93.32,92.84,93.01,198200.0
2013-09-19 09:30:00,93.19,93.49,92.86,93.05,109700.0,93.19,93.49,92.86,93.05,109700.0
2013-09-19 10:00:00,93.05,93.2,92.43,92.87,106800.0,93.05,93.2,92.43,92.87,106800.0
2013-09-19 10:30:00,92.9,93.04,92.65,92.91,50000.0,92.9,93.04,92.65,92.91,50000.0
2013-09-19 11:00:00,92.94,93.03,92.66,92.67,36800.0,92.94,93.03,92.66,92.67,36800.0
2013-09-19 11:30:00,92.71,92.79,92.44,92.74,28100.0,92.71,92.79,92.44,92.74,28100.0
2013-09-19 12:00:00,92.73,92.94,92.68,92.88,26200.0,92.73,92.94,92.68,92.88,26200.0
2013-09-19 12:30:00,92.87,92.88,92.64,92.8,30700.0,92.87,92.88,92.64,92.8,30700.0
2013-09-19 13:00:00,92.82,92.9,92.66,92.84,28900.0,92.82,92.9,92.66,92.84,28900.0
2013-09-19 13:30:00,92.8,92.9,92.5,92.63,31800.0,92.8,92.9,92.5,92.63,31800.0
2013-09-19 14:00:00,92.61,92.86,92.55,92.79,30400.0,92.61,92.86,92.55,92.79,30400.0
2013-09-19 14:30:00,92.79,92.86,92.72,92.86,30700.0,92.79,92.86,92.72,92.86,30700.0
2013-09-19 15:00:00,92.86,93.05,92.82,92.99,28800.0,92.86,93.05,92.82,92.99,28800.0
2013-09-19 15:30:00,92.99,93.14,92.94,93.09,113400.0,92.99,93.14,92.94,93.09,113400.0
2013-09-20 09:30:00,94.37,94.39,93.42,93.92,282400.0,94.37,94.39,93.42,93.92,282400.0
2013-09-20 10:00:00,93.93,94.15,93.6,93.99,86200.0,93.93,94.15,93.6,93.99,86200.0
2013-09-20 10:30:00,93.97,94.27,93.79,94.09,87700.0,93.97,94.27,93.79,94.09,87700.0
2013-09-20 11:00:00,94.1,94.17,94.0,94.13,72400.0,94.1,94.17,94.0,94.13,72400.0
2013-09-20 11:30:00,94.12,94.2,94.1,94.14,75200.0,94.12,94.2,94.1,94.14,75200.0
2013-09-20 12:00:00,94.16,94.4,94.14,94.21,75600.0,94.16,94.4,94.14,94.21,75600.0
2013-09-20 12:30:00,94.18,94.46,94.06,94.45,90100.0,94.18,94.46,94.06,94.45,90100.0
2013-09-20 13:00:00,94.44,94.66,94.17,94.31,89300.0,94.44,94.66,94.17,94.31,89300.0
2013-09-20 13:30:00,94.33,94.33,93.54,93.54,68600.0,94.33,94.33,93.54,93.54,68600.0
2013-09-20 14:00:00,93.59,93.8,93.56,93.73,47700.0,93.59,93.8,93.56,93.73,47700.0
2013-09-20 14:30:00,93.71,94.17,93.71,94.05,55500.0,93.71,94.17,93.71,94.05,55500.0
2013-09-20 15:00:00,94.04,94.05,93.64,93.64,52000.0,94.04,94.05,93.64,93.64,52000.0
2013-09-20 15:30:00,93.63,93.79,93.33,93.64,160100.0,93.63,93.79,93.33,93.64,160100.0
2013-09-23 09:30:00,93.59,93.77,91.8,91.87,253700.0,93.59,93.77,91.8,91.87,253700.0
2013-09-23 10:00:00,91.86,91.88,90.68,90.68,141900.0,91.86,91.88,90.68,90.68,141900.0
2013-09-23 10:30:00,90.71,90.84,89.9,89.92,156800.0,90.71,90.84,89.9,89.92,156800.0
2013-09-23 11:00:00,89.96,90.18,89.31,89.91,139800.0,89.96,90.18,89.31,89.91,139800.0
2013-09-23 11:30:00,89.91,89.95,89.52,89.57,89000.0,89.91,89.95,89.52,89.57,89000.0
2013-09-23 12:00:00,89.55,89.71,89.34,89.49,104000.0,89.55,89.71,89.34,89.49,104000.0
2013-09-23 12:30:00,89.48,89.76,89.2,89.49,72400.0,89.48,89.76,89.2,89.49,72400.0
2013-09-23 13:00:00,89.51,89.85,89.2,89.43,98100.0,89.51,89.85,89.2,89.43,98100.0
2013-09-23 13:30:00,89.46,89.67,89.2,89.65,67300.0,89.46,89.67,89.2,89.65,67300.0
2013-09-23 14:00:00,89.65,89.95,89.45,89.56,151600.0,89.65,89.95,89.45,89.56,151600.0
2013-09-23 14:30:00,89.58,89.84,89.52,89.7,77500.0,89.58,89.84,89.52,89.7,77500.0
2013-09-23 15:00:00,89.71,89.74,89.26,89.33,103700.0,89.71,89.74,89.26,89.33,103700.0
2013-09-23 15:30:00,89.33,89.55,89.13,89.24,244200.0,89.33,89.55,89.13,89.24,244200.0
2013-09-24 09:30:00,87.45,87.97,86.48,87.12,583000.0,87.45,87.97,86.48,87.12,583000.0
2013-09-24 10:00:00,87.08,87.35,86.35,86.9,241900.0,87.08,87.35,86.35,86.9,241900.0
2013-09-24 10:30:00,86.93,86.99,86.35,86.54,183100.0,86.93,86.99,86.35,86.54,183100.0
2013-09-24 11:00:00,86.54,86.9,86.54,86.57,105800.0,86.54,86.9,86.54,86.57,105800.0
2013-09-24 11:30:00,86.57,86.66,86.05,86.4,135700.0,86.57,86.66,86.05,86.4,135700.0
2013-09-24 12:00:00,86.47,86.77,86.39,86.66,94500.0,86.47,86.77,86.39,86.66,94500.0
2013-09-24 12:30:00,86.66,87.25,86.61,87.0,117600.0,86.66,87.25,86.61,87.0,117600.0
2013-09-24 13:00:00,87.03,87.29,86.89,87.25,104600.0,87.03,87.29,86.89,87.25,104600.0
2013-09-24 13:30:00,87.26,87.67,87.24,87.46,77600.0,87.26,87.67,87.24,87.46,77600.0
2013-09-24 14:00:00,87.45,87.54,87.13,87.13,62200.0,87.45,87.54,87.13,87.13,62200.0
2013-09-24 14:30:00,87.17,87.55,87.1,87.3,73700.0,87.17,87.55,87.1,87.3,73700.0
2013-09-24 15:00:00,87.32,87.32,87.0,87.13,98200.0,87.32,87.32,87.0,87.13,98200.0
2013-09-24 15:30:00,87.14,87.15,86.88,87.07,232200.0,87.14,87.15,86.88,87.07,232200.0
2013-09-25 09:30:00,86.97,87.49,86.04,86.72,144900.0,86.97,87.49,86.04,86.72,144900.0
2013-09-25 10:00:00,86.66,87.48,86.59,87.37,74500.0,86.66,87.48,86.59,87.37,74500.0
2013-09-25 10:30:00,87.4,87.85,87.15,87.59,95100.0,87.4,87.85,87.15,87.59,95100.0
2013-09-25 11:00:00,87.62,87.81,87.33,87.68,43800.0,87.62,87.81,87.33,87.68,43800.0
2013-09-25 11:30:00,87.64,87.99,87.55,87.79,53200.0,87.64,87.99,87.55,87.79,53200.0
2013-09-25 12:00:00,87.8,87.88,87.34,87.58,36600.0,87.8,87.88,87.34,87.58,36600.0
2013-09-25 12:30:00,87.58,87.83,87.5,87.8,31000.0,87.58,87.83,87.5,87.8,31000.0
2013-09-25 13:00:00,87.81,88.34,87.81,88.11,85000.0,87.81,88.34,87.81,88.11,85000.0
2013-09-25 13:30:00,88.11,88.31,87.94,88.29,115400.0,88.11,88.31,87.94,88.29,115400.0
2013-09-25 14:00:00,88.27,88.35,87.95,88.1,61600.0,88.27,88.35,87.95,88.1,61600.0
2013-09-25 14:30:00,88.11,88.18,87.97,88.0,58200.0,88.11,88.18,87.97,88.0,58200.0
2013-09-25 15:00:00,88.01,88.13,87.83,87.92,78200.0,88.01,88.13,87.83,87.92,78200.0
2013-09-25 15:30:00,87.95,88.11,87.9,88.03,178100.0,87.95,88.11,87.9,88.03,178100.0
2013-09-26 09:30:00,88.2,89.18,88.16,89.12,87900.0,88.2,89.18,88.16,89.12,87900.0
2013-09-26 10:00:00,89.08,89.46,89.0,89.39,93000.0,89.08,89.46,89.0,89.39,93000.0
2013-09-26 10:30:00,89.43,89.57,88.7,88.77,134000.0,89.43,89.57,88.7,88.77,134000.0
2013-09-26 11:00:00,88.78,88.8,88.39,88.6,78000.0,88.78,88.8,88.39,88.6,78000.0
2013-09-26 11:30:00,88.64,88.78,88.49,88.77,26500.0,88.64,88.78,88.49,88.77,26500.0
2013-09-26 12:00:00,88.8,88.8,88.61,88.77,26300.0,88.8,88.8,88.61,88.77,26300.0
2013-09-26 12:30:00,88.77,88.83,88.56,88.67,15500.0,88.77,88.83,88.56,88.67,15500.0
2013-09-26 13:00:00,88.73,89.04,88.53,88.66,26400.0,88.73,89.04,88.53,88.66,26400.0
2013-09-26 13:30:00,88.59,88.62,87.91,88.07,51000.0,88.59,88.62,87.91,88.07,51000.0
2013-09-26 14:00:00,88.06,88.07,87.31,87.71,107500.0,88.06,88.07,87.31,87.71,107500.0
2013-09-26 14:30:00,87.77,87.77,87.4,87.63,53000.0,87.77,87.77,87.4,87.63,53000.0
2013-09-26 15:00:00,87.63,87.8,87.51,87.68,51200.0,87.63,87.8,87.51,87.68,51200.0
2013-09-26 15:30:00,87.67,88.12,87.64,88.07,135600.0,87.67,88.12,87.64,88.07,135600.0
2013-09-27 09:30:00,87.46,87.59,86.99,87.27,62400.0,87.46,87.59,86.99,87.27,62400.0
2013-09-27 10:00:00,87.18,87.49,87.05,87.36,25500.0,87.18,87.49,87.05,87.36,25500.0
2013-09-27 10:30:00,87.3,87.97,87.29,87.44,39600.0,87.3,87.97,87.29,87.44,39600.0
2013-09-27 11:00:00,87.55,87.66,87.17,87.66,23000.0,87.55,87.66,87.17,87.66,23000.0
2013-09-27 11:30:00,87.68,87.95,87.59,87.88,40900.0,87.68,87.95,87.59,87.88,40900.0
2013-09-27 12:00:00,87.87,87.98,87.75,87.85,13700.0,87.87,87.98,87.75,87.85,13700.0
2013-09-27 12:30:00,87.79,87.79,87.38,87.42,16800.0,87.79,87.79,87.38,87.42,16800.0
2013-09-27 13:00:00,87.46,87.68,87.33,87.33,17900.0,87.46,87.68,87.33,87.33,17900.0
2013-09-27 13:30:00,87.31,87.62,87.17,87.19,25600.0,87.31,87.62,87.17,87.19,25600.0
2013-09-27 14:00:00,87.19,87.2,86.38,86.52,79600.0,87.19,87.2,86.38,86.52,79600.0
2013-09-27 14:30:00,86.52,86.71,86.39,86.64,56600.0,86.52,86.71,86.39,86.64,56600.0
2013-09-27 15:00:00,86.6,86.78,86.52,86.77,75600.0,86.6,86.78,86.52,86.77,75600.0
2013-09-27 15:30:00,86.79,86.87,86.37,86.79,171800.0,86.79,86.87,86.37,86.79,171800.0
2013-09-30 09:30:00,86.0,86.25,85.31,85.7,106900.0,86.0,86.25,85.31,85.7,106900.0
2013-09-30 10:00:00,85.79,86.35,85.66,86.27,35800.0,85.79,86.35,85.66,86.27,35800.0
2013-09-30 10:30:00,86.28,86.69,86.2,86.43,56500.0,86.28,86.69,86.2,86.43,56500.0
2013-09-30 11:00:00,86.39,86.52,86.1,86.21,26700.0,86.39,86.52,86.1,86.21,26700.0
2013-09-30 11:30:00,86.2,86.67,86.2,86.57,97200.0,86.2,86.67,86.2,86.57,97200.0
2013-09-30 12:00:00,86.58,86.62,86.35,86.41,26200.0,86.58,86.62,86.35,86.41,26200.0
2013-09-30 12:30:00,86.44,86.66,86.37,86.57,21100.0,86.44,86.66,86.37,86.57,21100.0
2013-09-30 13:00:00,86.58,86.87,86.47,86.56,61200.0,86.58,86.87,86.47,86.56,61200.0
2013-09-30 13:30:00,86.57,86.72,86.21,86.3,37000.0,86.57,86.72,86.21,86.3,37000.0
2013-09-30 14:00:00,86.32,86.55,86.18,86.34,34500.0,86.32,86.55,86.18,86.34,34500.0
2013-09-30 14:30:00,86.38,86.46,86.17,86.24,48900.0,86.38,86.46,86.17,86.24,48900.0
2013-09-30 15:00:00,86.22,86.24,85.81,85.92,83700.0,86.22,86.24,85.81,85.92,83700.0
2013-09-30 15:30:00,85.92,85.95,85.61,85.77,228800.0,85.92,85.95,85.61,85.77,228800.0
2013-10-01 09:30:00,86.1,87.98,85.58,87.4,370100.0,86.1,87.98,85.58,87.4,370100.0
2013-10-01 10:00:00,87.37,87.77,86.66,87.71,87600.0,87.37,87.77,86.66,87.71,87600.0
2013-10-01 10:30:00,87.71,88.56,87.71,87.99,162000.0,87.71,88.56,87.71,87.99,162000.0
2013-10-01 11:00:00,87.99,88.08,87.55,88.0,125700.0,87.99,88.08,87.55,88.0,125700.0
2013-10-01 11:30:00,87.96,88.33,87.86,87.86,70100.0,87.96,88.33,87.86,87.86,70100.0
2013-10-01 12:00:00,87.91,89.07,87.89,89.04,83400.0,87.91,89.07,87.89,89.04,83400.0
2013-10-01 12:30:00,89.03,89.1,88.84,88.98,49300.0,89.03,89.1,88.84,88.98,49300.0
2013-10-01 13:00:00,88.97,88.97,88.63,88.71,82900.0,88.97,88.97,88.63,88.71,82900.0
2013-10-01 13:30:00,88.72,88.81,88.63,88.81,47800.0,88.72,88.81,88.63,88.81,47800.0
2013-10-01 14:00:00,88.81,88.91,88.58,88.58,54100.0,88.81,88.91,88.58,88.58,54100.0
2013-10-01 14:30:00,88.58,88.91,88.46,88.83,50100.0,88.58,88.91,88.46,88.83,50100.0
2013-10-01 15:00:00,88.83,88.87,88.65,88.78,70400.0,88.83,88.87,88.65,88.78,70400.0
2013-10-01 15:30:00,88.77,89.05,88.76,89.03,175400.0,88.77,89.05,88.76,89.03,175400.0
2013-10-02 09:30:00,88.21,89.06,87.94,88.91,115500.0,88.21,89.06,87.94,88.91,115500.0
2013-10-02 10:00:00,88.9,89.31,88.73,89.2,103500.0,88.9,89.31,88.73,89.2,103500.0
2013-10-02 10:30:00,89.17,89.19,88.91,88.99,31400.0,89.17,89.19,88.91,88.99,31400.0
2013-10-02 11:00:00,88.94,89.26,88.9,89.02,56700.0,88.94,89.26,88.9,89.02,56700.0
2013-10-02 11:30:00,89.04,89.49,89.0,89.38,40700.0,89.04,89.49,89.0,89.38,40700.0
2013-10-02 12:00:00,89.34,89.52,89.27,89.41,57700.0,89.34,89.52,89.27,89.41,57700.0
2013-10-02 12:30:00,89.4,89.75,89.4,89.59,79300.0,89.4,89.75,89.4,89.59,79300.0
2013-10-02 13:00:00,89.59,89.59,89.29,89.48,66600.0,89.59,89.59,89.29,89.48,66600.0
2013-10-02 13:30:00,89.45,89.5,89.35,89.43,53600.0,89.45,89.5,89.35,89.43,53600.0
2013-10-02 14:00:00,89.44,89.61,89.38,89.61,51700.0,89.44,89.61,89.38,89.61,51700.0
2013-10-02 14:30:00,89.56,89.59,89.31,89.42,46000.0,89.56,89.59,89.31,89.42,46000.0
2013-10-02 15:00:00,89.41,89.6,89.33,89.54,77400.0,89.41,89.6,89.33,89.54,77400.0
2013-10-02 15:30:00,89.54,89.96,89.54,89.88,235700.0,89.54,89.96,89.54,89.88,235700.0
2013-10-03 09:30:00,89.87,91.14,89.51,90.05,196200.0,89.87,91.14,89.51,90.05,196200.0
2013-10-03 10:00:00,90.14,90.14,89.04,89.18,100800.0,90.14,90.14,89.04,89.18,100800.0
2013-10-03 10:30:00,89.19,89.23,88.75,88.86,77800.0,89.19,89.23,88.75,88.86,77800.0
2013-10-03 11:00:00,88.83,88.98,88.7,88.77,78400.0,88.83,88.98,88.7,88.77,78400.0
2013-10-03 11:30:00,88.76,88.97,87.91,88.06,112300.0,88.76,88.97,87.91,88.06,112300.0
2013-10-03 12:00:00,87.96,88.17,87.65,87.93,53900.0,87.96,88.17,87.65,87.93,53900.0
2013-10-03 12:30:00,88.0,88.71,87.98,88.44,75700.0,88.0,88.71,87.98,88.44,75700.0
2013-10-03 13:00:00,88.44,88.72,88.12,88.71,48500.0,88.44,88.72,88.12,88.71,48500.0
2013-10-03 13:30:00,88.74,89.3,88.71,89.3,45100.0,88.74,89.3,88.71,89.3,45100.0
2013-10-03 14:00:00,89.23,89.29,88.13,88.68,75700.0,89.23,89.29,88.13,88.68,75700.0
2013-10-03 14:30:00,88.71,88.93,88.49,88.49,69900.0,88.71,88.93,88.49,88.49,69900.0
2013-10-03 15:00:00,88.49,88.7,88.42,88.56,87100.0,88.49,88.7,88.42,88.56,87100.0
2013-10-03 15:30:00,88.56,88.73,88.37,88.47,146700.0,88.56,88.73,88.37,88.47,146700.0
2013-10-04 09:30:00,89.71,91.1,89.5,90.8,274600.0,89.71,91.1,89.5,90.8,274600.0
2013-10-04 10:00:00,90.77,90.9,90.0,90.42,74900.0,90.77,90.9,90.0,90.42,74900.0
2013-10-04 10:30:00,90.45,90.95,90.35,90.82,64300.0,90.45,90.95,90.35,90.82,64300.0
2013-10-04 11:00:00,90.83,90.95,90.7,90.77,45200.0,90.83,90.95,90.7,90.77,45200.0
2013-10-04 11:30:00,90.82,91.0,90.77,90.79,91100.0,90.82,91.0,90.77,90.79,91100.0
2013-10-04 12:00:00,90.76,91.05,90.73,91.03,77200.0,90.76,91.05,90.73,91.03,77200.0
2013-10-04 12:30:00,91.03,91.59,90.96,91.04,126600.0,91.03,91.59,90.96,91.04,126600.0
2013-10-04 13:00:00,91.08,91.15,90.98,91.12,57300.0,91.08,91.15,90.98,91.12,57300.0
2013-10-04 13:30:00,91.19,91.45,91.12,91.22,41900.0,91.19,91.45,91.12,91.22,41900.0
2013-10-04 14:00:00,91.24,91.45,91.23,91.36,61000.0,91.24,91.45,91.23,91.36,61000.0
2013-10-04 14:30:00,91.37,91.68,91.35,91.5,147700.0,91.37,91.68,91.35,91.5,147700.0
2013-10-04 15:00:00,91.49,91.62,91.33,91.47,77700.0,91.49,91.62,91.33,91.47,77700.0
2013-10-04 15:30:00,91.47,91.62,91.36,91.54,174000.0,91.47,91.62,91.36,91.54,174000.0
2013-10-07 09:30:00,90.86,92.51,90.51,91.75,243600.0,90.86,92.51,90.51,91.75,243600.0
2013-10-07 10:00:00,91.8,93.17,91.65,92.85,164800.0,91.8,93.17,91.65,92.85,164800.0
2013-10-07 10:30:00,92.84,93.05,92.46,92.51,133200.0,92.84,93.05,92.46,92.51,133200.0
2013-10-07 11:00:00,92.52,92.52,91.91,92.03,68200.0,92.52,92.52,91.91,92.03,68200.0
2013-10-07 11:30:00,92.0,92.63,91.98,92.3,50800.0,92.0,92.63,91.98,92.3,50800.0
2013-10-07 12:00:00,92.33,92.53,92.06,92.06,65100.0,92.33,92.53,92.06,92.06,65100.0
2013-10-07 12:30:00,92.08,92.56,91.87,92.37,53900.0,92.08,92.56,91.87,92.37,53900.0
2013-10-07 13:00:00,92.36,92.96,92.36,92.75,58800.0,92.36,92.96,92.36,92.75,58800.0
2013-10-07 13:30:00,92.77,93.2,92.52,93.16,119400.0,92.77,93.2,92.52,93.16,119400.0
2013-10-07 14:00:00,93.19,93.25,92.82,92.96,104900.0,93.19,93.25,92.82,92.96,104900.0
2013-10-07 14:30:00,92.97,92.97,92.67,92.84,97800.0,92.97,92.97,92.67,92.84,97800.0
2013-10-07 15:00:00,92.86,92.91,92.55,92.67,113300.0,92.86,92.91,92.55,92.67,113300.0
2013-10-07 15:30:00,92.63,92.69,92.0,92.02,213600.0,92.63,92.69,92.0,92.02,213600.0
2013-10-08 09:30:00,91.99,92.73,91.28,92.61,179800.0,91.99,92.73,91.28,92.61,179800.0
2013-10-08 10:00:00,92.62,92.69,91.82,92.05,163900.0,92.62,92.69,91.82,92.05,163900.0
2013-10-08 10:30:00,92.0,92.04,90.37,90.45,173500.0,92.0,92.04,90.37,90.45,173500.0
2013-10-08 11:00:00,90.42,90.53,89.95,90.06,120000.0,90.42,90.53,89.95,90.06,120000.0
2013-10-08 11:30:00,90.04,90.04,89.1,89.89,100800.0,90.04,90.04,89.1,89.89,100800.0
2013-10-08 12:00:00,89.9,89.98,89.06,89.15,64100.0,89.9,89.98,89.06,89.15,64100.0
2013-10-08 12:30:00,89.15,89.25,88.82,89.19,66400.0,89.15,89.25,88.82,89.19,66400.0
2013-10-08 13:00:00,89.23,89.4,88.78,89.12,100600.0,89.23,89.4,88.78,89.12,100600.0
2013-10-08 13:30:00,89.15,89.23,88.78,88.98,125200.0,89.15,89.23,88.78,88.98,125200.0
2013-10-08 14:00:00,88.99,89.11,88.71,89.05,84100.0,88.99,89.11,88.71,89.05,84100.0
2013-10-08 14:30:00,89.05,89.18,88.75,88.91,98100.0,89.05,89.18,88.75,88.91,98100.0
2013-10-08 15:00:00,88.94,89.49,88.83,89.44,120300.0,88.94,89.49,88.83,89.44,120300.0
2013-10-08 15:30:00,89.43,89.45,88.7,88.79,237800.0,89.43,89.45,88.7,88.79,237800.0
2013-10-09 09:30:00,89.27,89.89,87.86,88.52,137700.0,89.27,89.89,87.86,88.52,137700.0
2013-10-09 10:00:00,88.5,88.59,87.08,87.91,112700.0,88.5,88.59,87.08,87.91,112700.0
2013-10-09 10:30:00,87.91,88.32,87.07,87.07,125700.0,87.91,88.32,87.07,87.07,125700.0
2013-10-09 11:00:00,87.04,87.21,86.02,86.52,174400.0,87.04,87.21,86.02,86.52,174400.0
2013-10-09 11:30:00,86.52,87.3,86.47,87.1,86600.0,86.52,87.3,86.47,87.1,86600.0
2013-10-09 12:00:00,87.08,87.56,87.04,87.49,46300.0,87.08,87.56,87.04,87.49,46300.0
2013-10-09 12:30:00,87.5,87.76,87.26,87.65,88200.0,87.5,87.76,87.26,87.65,88200.0
2013-10-09 13:00:00,87.62,88.76,87.62,88.63,75500.0,87.62,88.76,87.62,88.63,75500.0
2013-10-09 13:30:00,88.61,88.76,88.4,88.7,44400.0,88.61,88.76,88.4,88.7,44400.0
2013-10-09 14:00:00,88.68,88.68,87.92,88.13,125600.0,88.68,88.68,87.92,88.13,125600.0
2013-10-09 14:30:00,88.15,88.42,87.95,88.42,81300.0,88.15,88.42,87.95,88.42,81300.0
2013-10-09 15:00:00,88.42,88.42,87.86,87.99,80000.0,88.42,88.42,87.86,87.99,80000.0
2013-10-09 15:30:00,88.02,88.33,87.32,87.9,197400.0,88.02,88.33,87.32,87.9,197400.0
2013-10-10 09:30:00,87.73,88.73,87.51,87.76,380100.0,87.73,88.73,87.51,87.76,380100.0
2013-10-10 10:00:00,87.75,88.64,87.56,88.63,160400.0,87.75,88.64,87.56,88.63,160400.0
2013-10-10 10:30:00,88.64,89.15,88.47,88.88,107200.0,88.64,89.15,88.47,88.88,107200.0
2013-10-10 11:00:00,88.88,89.25,88.74,89.21,75300.0,88.88,89.25,88.74,89.21,75300.0
2013-10-10 11:30:00,89.22,89.5,89.03,89.14,78300.0,89.22,89.5,89.03,89.14,78300.0
2013-10-10 12:00:00,89.11,89.28,88.89,89.09,58600.0,89.11,89.28,88.89,89.09,58600.0
2013-10-10 12:30:00,89.11,89.3,88.97,89.03,60200.0,89.11,89.3,88.97,89.03,60200.0
2013-10-10 13:00:00,89.05,89.06,88.41,88.57,51400.0,89.05,89.06,88.41,88.57,51400.0
2013-10-10 13:30:00,88.52,88.74,88.43,88.74,105400.0,88.52,88.74,88.43,88.74,105400.0
2013-10-10 14:00:00,88.73,88.84,88.45,88.7,63700.0,88.73,88.84,88.45,88.7,63700.0
2013-10-10 14:30:00,88.67,89.02,88.65,88.95,48200.0,88.67,89.02,88.65,88.95,48200.0
2013-10-10 15:00:00,88.95,89.41,88.94,89.18,78000.0,88.95,89.41,88.94,89.18,78000.0
2013-10-10 15:30:00,89.2,89.29,89.11,89.22,175700.0,89.2,89.29,89.11,89.22,175700.0
2013-10-11 09:30:00,88.76,89.93,88.32,89.77,109100.0,88.76,89.93,88.32,89.77,109100.0
2013-10-11 10:00:00,89.87,90.55,89.68,90.37,113900.0,89.87,90.55,89.68,90.37,113900.0
2013-10-11 10:30:00,90.36,90.4,89.71,89.96,82400.0,90.36,90.4,89.71,89.96,82400.0
2013-10-11 11:00:00,89.95,90.06,89.62,89.87,79600.0,89.95,90.06,89.62,89.87,79600.0
2013-10-11 11:30:00,89.83,90.77,89.83,90.73,71900.0,89.83,90.77,89.83,90.73,71900.0
2013-10-11 12:00:00,90.75,90.99,90.65,90.83,38400.0,90.75,90.99,90.65,90.83,38400.0
2013-10-11 12:30:00,90.9,91.1,90.84,91.06,52300.0,90.9,91.1,90.84,91.06,52300.0
2013-10-11 13:00:00,91.08,91.08,90.64,90.71,74800.0,91.08,91.08,90.64,90.71,74800.0
2013-10-11 13:30:00,90.77,90.87,90.45,90.63,42800.0,90.77,90.87,90.45,90.63,42800.0
2013-10-11 14:00:00,90.65,90.71,90.33,90.38,78300.0,90.65,90.71,90.33,90.38,78300.0
2013-10-11 14:30:00,90.44,90.6,90.36,90.52,50600.0,90.44,90.6,90.36,90.52,50600.0
2013-10-11 15:00:00,90.51,90.58,90.17,90.41,49200.0,90.51,90.58,90.17,90.41,49200.0
2013-10-11 15:30:00,90.41,90.52,90.22,90.5,158000.0,90.41,90.52,90.22,90.5,158000.0
2013-10-14 09:30:00,89.73,90.49,89.5,90.16,77800.0,89.73,90.49,89.5,90.16,77800.0
2013-10-14 10:00:00,90.18,90.25,89.7,89.8,52200.0,90.18,90.25,89.7,89.8,52200.0
2013-10-14 10:30:00,89.75,89.79,88.98,89.16,172100.0,89.75,89.79,88.98,89.16,172100.0
2013-10-14 11:00:00,89.14,89.23,89.05,89.14,105300.0,89.14,89.23,89.05,89.14,105300.0
2013-10-14 11:30:00,89.18,89.82,89.03,89.7,106400.0,89.18,89.82,89.03,89.7,106400.0
2013-10-14 12:00:00,89.68,89.78,89.55,89.65,71000.0,89.68,89.78,89.55,89.65,71000.0
2013-10-14 12:30:00,89.69,90.09,89.64,90.06,45700.0,89.69,90.09,89.64,90.06,45700.0
2013-10-14 13:00:00,90.1,90.22,90.02,90.17,25700.0,90.1,90.22,90.02,90.17,25700.0
2013-10-14 13:30:00,90.18,90.31,90.13,90.2,36300.0,90.18,90.31,90.13,90.2,36300.0
2013-10-14 14:00:00,90.22,90.35,90.16,90.24,72800.0,90.22,90.35,90.16,90.24,72800.0
2013-10-14 14:30:00,90.21,90.3,89.94,90.09,52700.0,90.21,90.3,89.94,90.09,52700.0
2013-10-14 15:00:00,90.06,90.59,90.06,90.38,52500.0,90.06,90.59,90.06,90.38,52500.0
2013-10-14 15:30:00,90.38,90.4,89.92,90.21,132000.0,90.38,90.4,89.92,90.21,132000.0
2013-10-15 09:30:00,90.28,90.37,88.0,88.4,424300.0,90.28,90.37,88.0,88.4,424300.0
2013-10-15 10:00:00,88.45,88.65,88.12,88.44,201500.0,88.45,88.65,88.12,88.44,201500.0
2013-10-15 10:30:00,88.44,88.56,88.0,88.07,161100.0,88.44,88.56,88.0,88.07,161100.0
2013-10-15 11:00:00,88.05,88.62,87.91,88.6,146900.0,88.05,88.62,87.91,88.6,146900.0
2013-10-15 11:30:00,88.58,88.59,88.16,88.46,74600.0,88.58,88.59,88.16,88.46,74600.0
2013-10-15 12:00:00,88.42,88.5,88.27,88.41,59600.0,88.42,88.5,88.27,88.41,59600.0
2013-10-15 12:30:00,88.39,88.59,88.34,88.41,40100.0,88.39,88.59,88.34,88.41,40100.0
2013-10-15 13:00:00,88.45,88.53,88.0,88.02,103400.0,88.45,88.53,88.0,88.02,103400.0
2013-10-15 13:30:00,88.03,88.38,87.91,88.17,61200.0,88.03,88.38,87.91,88.17,61200.0
2013-10-15 14:00:00,88.17,88.38,87.95,88.15,80300.0,88.17,88.38,87.95,88.15,80300.0
2013-10-15 14:30:00,88.13,88.14,87.67,87.79,130000.0,88.13,88.14,87.67,87.79,130000.0
2013-10-15 15:00:00,87.81,88.04,87.64,87.86,125100.0,87.81,88.04,87.64,87.86,125100.0
2013-10-15 15:30:00,87.92,88.0,87.51,87.55,296600.0,87.92,88.0,87.51,87.55,296600.0
2013-10-16 09:30:00,88.36,88.6,87.48,87.78,129000.0,88.36,88.6,87.48,87.78,129000.0
2013-10-16 10:00:00,87.86,88.35,87.71,87.76,106600.0,87.86,88.35,87.71,87.76,106600.0
2013-10-16 10:30:00,87.8,88.13,87.41,87.7,143500.0,87.8,88.13,87.41,87.7,143500.0
2013-10-16 11:00:00,87.65,87.94,87.55,87.78,75300.0,87.65,87.94,87.55,87.78,75300.0
2013-10-16 11:30:00,87.8,88.06,87.78,88.01,63400.0,87.8,88.06,87.78,88.01,63400.0
2013-10-16 12:00:00,87.99,88.16,87.69,88.04,126700.0,87.99,88.16,87.69,88.04,126700.0
2013-10-16 12:30:00,88.03,88.23,87.93,87.98,74200.0,88.03,88.23,87.93,87.98,74200.0
2013-10-16 13:00:00,88.0,88.27,87.86,88.27,60000.0,88.0,88.27,87.86,88.27,60000.0
2013-10-16 13:30:00,88.26,88.48,88.18,88.19,62300.0,88.26,88.48,88.18,88.19,62300.0
2013-10-16 14:00:00,88.22,88.46,88.02,88.12,63200.0,88.22,88.46,88.02,88.12,63200.0
2013-10-16 14:30:00,88.14,88.45,88.02,88.4,50900.0,88.14,88.45,88.02,88.4,50900.0
2013-10-16 15:00:00,88.41,88.48,88.19,88.27,101200.0,88.41,88.48,88.19,88.27,101200.0
2013-10-16 15:30:00,88.26,88.54,88.25,88.53,150600.0,88.26,88.54,88.25,88.53,150600.0
2013-10-17 09:30:00,87.5,88.06,87.0,87.03,208800.0,87.5,88.06,87.0,87.03,208800.0
2013-10-17 10:00:00,87.09,87.12,86.3,86.41,370600.0,87.09,87.12,86.3,86.41,370600.0
2013-10-17 10:30:00,86.45,86.61,86.35,86.38,198100.0,86.45,86.61,86.35,86.38,198100.0
2013-10-17 11:00:00,86.38,86.98,86.36,86.92,150200.0,86.38,86.98,86.36,86.92,150200.0
2013-10-17 11:30:00,86.9,87.07,86.68,86.74,137300.0,86.9,87.07,86.68,86.74,137300.0
2013-10-17 12:00:00,86.74,86.83,86.56,86.7,92200.0,86.74,86.83,86.56,86.7,92200.0
2013-10-17 12:30:00,86.69,86.84,86.52,86.84,74600.0,86.69,86.84,86.52,86.84,74600.0
2013-10-17 13:00:00,86.87,86.88,86.5,86.55,62400.0,86.87,86.88,86.5,86.55,62400.0
2013-10-17 13:30:00,86.52,86.59,86.35,86.4,85500.0,86.52,86.59,86.35,86.4,85500.0
2013-10-17 14:00:00,86.39,86.46,86.06,86.09,100700.0,86.39,86.46,86.06,86.09,100700.0
2013-10-17 14:30:00,86.08,86.08,85.87,85.99,124600.0,86.08,86.08,85.87,85.99,124600.0
2013-10-17 15:00:00,85.99,86.42,85.89,86.13,135000.0,85.99,86.42,85.89,86.13,135000.0
2013-10-17 15:30:00,86.12,86.22,85.88,85.97,343800.0,86.12,86.22,85.88,85.97,343800.0
2013-10-18 09:30:00,86.64,86.71,85.98,86.54,229700.0,86.64,86.71,85.98,86.54,229700.0
2013-10-18 10:00:00,86.43,86.62,85.93,86.01,191000.0,86.43,86.62,85.93,86.01,191000.0
2013-10-18 10:30:00,86.05,86.53,85.92,86.26,107600.0,86.05,86.53,85.92,86.26,107600.0
2013-10-18 11:00:00,86.2,86.42,86.04,86.41,134400.0,86.2,86.42,86.04,86.41,134400.0
2013-10-18 11:30:00,86.4,86.56,86.31,86.34,60000.0,86.4,86.56,86.31,86.34,60000.0
2013-10-18 12:00:00,86.39,87.18,86.38,87.16,104600.0,86.39,87.18,86.38,87.16,104600.0
2013-10-18 12:30:00,87.16,87.25,87.0,87.2,88500.0,87.16,87.25,87.0,87.2,88500.0
2013-10-18 13:00:00,87.2,87.65,87.08,87.65,66500.0,87.2,87.65,87.08,87.65,66500.0
2013-10-18 13:30:00,87.63,87.76,87.45,87.75,99200.0,87.63,87.76,87.45,87.75,99200.0
2013-10-18 14:00:00,87.74,87.8,87.59,87.78,98700.0,87.74,87.8,87.59,87.78,98700.0
2013-10-18 14:30:00,87.8,88.04,87.78,87.97,115900.0,87.8,88.04,87.78,87.97,115900.0
2013-10-18 15:00:00,87.98,88.06,87.77,87.86,158500.0,87.98,88.06,87.77,87.86,158500.0
2013-10-18 15:30:00,87.86,87.92,87.41,87.8,318000.0,87.86,87.92,87.41,87.8,318000.0
2013-10-21 09:30:00,88.18,89.43,88.01,88.93,309600.0,88.18,89.43,88.01,88.93,309600.0
2013-10-21 10:00:00,88.98,89.23,88.7,89.1,106500.0,88.98,89.23,88.7,89.1,106500.0
2013-10-21 10:30:00,89.09,89.32,88.72,88.83,97500.0,89.09,89.32,88.72,88.83,97500.0
2013-10-21 11:00:00,88.83,89.1,88.8,89.06,69100.0,88.83,89.1,88.8,89.06,69100.0
2013-10-21 11:30:00,89.1,89.23,88.94,89.23,74700.0,89.1,89.23,88.94,89.23,74700.0
2013-10-21 12:00:00,89.23,89.28,89.02,89.12,85600.0,89.23,89.28,89.02,89.12,85600.0
2013-10-21 12:30:00,89.13,89.26,88.99,89.26,37800.0,89.13,89.26,88.99,89.26,37800.0
2013-10-21 13:00:00,89.28,89.35,89.14,89.18,67600.0,89.28,89.35,89.14,89.18,67600.0
2013-10-21 13:30:00,89.19,89.35,89.17,89.25,117300.0,89.19,89.35,89.17,89.25,117300.0
2013-10-21 14:00:00,89.24,89.24,88.94,89.16,93300.0,89.24,89.24,88.94,89.16,93300.0
2013-10-21 14:30:00,89.16,89.34,89.09,89.27,89400.0,89.16,89.34,89.09,89.27,89400.0
2013-10-21 15:00:00,89.27,89.78,89.27,89.69,126200.0,89.27,89.78,89.27,89.69,126200.0
2013-10-21 15:30:00,89.73,90.12,89.68,90.11,290600.0,89.73,90.12,89.68,90.11,290600.0
2013-10-22 09:30:00,91.23,91.71,89.93,90.07,357000.0,91.23,91.71,89.93,90.07,357000.0
2013-10-22 10:00:00,90.06,90.5,89.53,90.11,175600.0,90.06,90.5,89.53,90.11,175600.0
2013-10-22 10:30:00,90.15,90.5,89.87,90.26,320100.0,90.15,90.5,89.87,90.26,320100.0
2013-10-22 11:00:00,90.23,90.72,90.17,90.7,158100.0,90.23,90.72,90.17,90.7,158100.0
2013-10-22 11:30:00,90.69,90.77,90.11,90.14,89900.0,90.69,90.77,90.11,90.14,89900.0
2013-10-22 12:00:00,90.15,90.19,89.86,89.95,73600.0,90.15,90.19,89.86,89.95,73600.0
2013-10-22 12:30:00,89.96,90.0,89.64,89.91,103600.0,89.96,90.0,89.64,89.91,103600.0
2013-10-22 13:00:00,89.91,90.23,89.9,90.06,73700.0,89.91,90.23,89.9,90.06,73700.0
2013-10-22 13:30:00,90.06,90.46,89.82,90.31,69100.0,90.06,90.46,89.82,90.31,69100.0
2013-10-22 14:00:00,90.32,90.6,90.08,90.31,117400.0,90.32,90.6,90.08,90.31,117400.0
2013-10-22 14:30:00,90.32,90.72,90.22,90.25,58600.0,90.32,90.72,90.22,90.25,58600.0
2013-10-22 15:00:00,90.27,90.68,90.27,90.59,138100.0,90.27,90.68,90.27,90.59,138100.0
2013-10-22 15:30:00,90.59,90.8,90.5,90.66,204700.0,90.59,90.8,90.5,90.66,204700.0
2013-10-23 09:30:00,90.49,90.83,87.42,87.47,282000.0,90.49,90.83,87.42,87.47,282000.0
2013-10-23 10:00:00,87.48,88.0,87.06,87.67,638100.0,87.48,88.0,87.06,87.67,638100.0
2013-10-23 10:30:00,87.67,87.83,87.62,87.75,237700.0,87.67,87.83,87.62,87.75,237700.0
2013-10-23 11:00:00,87.71,87.84,87.32,87.4,214400.0,87.71,87.84,87.32,87.4,214400.0
2013-10-23 11:30:00,87.4,87.71,87.2,87.35,229900.0,87.4,87.71,87.2,87.35,229900.0
2013-10-23 12:00:00,87.37,87.49,87.1,87.23,261900.0,87.37,87.49,87.1,87.23,261900.0
2013-10-23 12:30:00,87.21,87.51,86.81,87.31,473000.0,87.21,87.51,86.81,87.31,473000.0
2013-10-23 13:00:00,87.33,87.36,86.79,86.97,133600.0,87.33,87.36,86.79,86.97,133600.0
2013-10-23 13:30:00,86.95,87.02,86.2,86.43,237400.0,86.95,87.02,86.2,86.43,237400.0
2013-10-23 14:00:00,86.47,86.58,85.71,85.74,293300.0,86.47,86.58,85.71,85.74,293300.0
2013-10-23 14:30:00,85.74,86.29,85.74,85.99,204200.0,85.74,86.29,85.74,85.99,204200.0
2013-10-23 15:00:00,85.99,86.05,85.58,85.87,511000.0,85.99,86.05,85.58,85.87,511000.0
2013-10-23 15:30:00,85.87,86.43,85.82,86.32,795300.0,85.87,86.43,85.82,86.32,795300.0
2013-10-24 09:30:00,88.13,91.68,87.07,88.31,1358600.0,88.13,91.68,87.07,88.31,1358600.0
2013-10-24 10:00:00,88.37,88.43,84.2,84.98,1005900.0,88.37,88.43,84.2,84.98,1005900.0
2013-10-24 10:30:00,84.98,85.74,84.43,85.21,500600.0,84.98,85.74,84.43,85.21,500600.0
2013-10-24 11:00:00,85.16,86.27,84.98,85.56,383900.0,85.16,86.27,84.98,85.56,383900.0
2013-10-24 11:30:00,85.57,86.75,85.09,86.72,444600.0,85.57,86.75,85.09,86.72,444600.0
2013-10-24 12:00:00,86.71,87.4,86.42,86.77,373500.0,86.71,87.4,86.42,86.77,373500.0
2013-10-24 12:30:00,86.78,86.85,86.2,86.43,290500.0,86.78,86.85,86.2,86.43,290500.0
2013-10-24 13:00:00,86.41,86.69,85.68,85.78,143900.0,86.41,86.69,85.68,85.78,143900.0
2013-10-24 13:30:00,85.81,85.93,85.08,85.11,225700.0,85.81,85.93,85.08,85.11,225700.0
2013-10-24 14:00:00,85.13,85.44,84.63,85.05,267600.0,85.13,85.44,84.63,85.05,267600.0
2013-10-24 14:30:00,85.02,85.44,84.85,85.14,301000.0,85.02,85.44,84.85,85.14,301000.0
2013-10-24 15:00:00,85.12,85.57,84.95,85.41,327600.0,85.12,85.57,84.95,85.41,327600.0
2013-10-24 15:30:00,85.4,85.54,84.77,85.22,709400.0,85.4,85.54,84.77,85.22,709400.0
2013-10-25 09:30:00,85.58,85.88,84.79,85.09,244500.0,85.58,85.88,84.79,85.09,244500.0
2013-10-25 10:00:00,85.12,85.35,84.54,84.54,231100.0,85.12,85.35,84.54,84.54,231100.0
2013-10-25 10:30:00,84.54,84.62,84.17,84.35,264600.0,84.54,84.62,84.17,84.35,264600.0
2013-10-25 11:00:00,84.35,84.41,84.13,84.26,117500.0,84.35,84.41,84.13,84.26,117500.0
2013-10-25 11:30:00,84.26,84.31,83.49,83.62,131000.0,84.26,84.31,83.49,83.62,131000.0
2013-10-25 12:00:00,83.61,83.8,83.38,83.51,204400.0,83.61,83.8,83.38,83.51,204400.0
2013-10-25 12:30:00,83.51,83.85,83.48,83.75,105000.0,83.51,83.85,83.48,83.75,105000.0
2013-10-25 13:00:00,83.74,83.9,83.73,83.77,77000.0,83.74,83.9,83.73,83.77,77000.0
2013-10-25 13:30:00,83.78,83.79,83.57,83.61,91200.0,83.78,83.79,83.57,83.61,91200.0
2013-10-25 14:00:00,83.61,84.18,83.57,83.93,272500.0,83.61,84.18,83.57,83.93,272500.0
2013-10-25 14:30:00,83.96,84.05,83.85,83.85,127800.0,83.96,84.05,83.85,83.85,127800.0
2013-10-25 15:00:00,83.85,83.87,83.42,83.44,228200.0,83.85,83.87,83.42,83.44,228200.0
2013-10-25 15:30:00,83.45,83.45,82.36,82.7,970700.0,83.45,83.45,82.36,82.7,970700.0
2013-10-28 09:30:00,82.55,84.46,82.52,84.23,404600.0,82.55,84.46,82.52,84.23,404600.0
2013-10-28 10:00:00,84.19,84.86,83.96,84.6,358800.0,84.19,84.86,83.96,84.6,358800.0
2013-10-28 10:30:00,84.6,84.6,83.94,83.95,243800.0,84.6,84.6,83.94,83.95,243800.0
2013-10-28 11:00:00,83.94,84.29,83.6,84.14,124300.0,83.94,84.29,83.6,84.14,124300.0
2013-10-28 11:30:00,84.18,84.5,83.96,84.2,147000.0,84.18,84.5,83.96,84.2,147000.0
2013-10-28 12:00:00,84.18,84.65,84.13,84.59,75100.0,84.18,84.65,84.13,84.59,75100.0
2013-10-28 12:30:00,84.61,84.84,84.53,84.75,74000.0,84.61,84.84,84.53,84.75,74000.0
2013-10-28 13:00:00,84.74,84.83,84.58,84.69,66800.0,84.74,84.83,84.58,84.69,66800.0
2013-10-28 13:30:00,84.7,84.7,84.48,84.57,108700.0,84.7,84.7,84.48,84.57,108700.0
2013-10-28 14:00:00,84.58,84.59,84.1,84.28,190200.0,84.58,84.59,84.1,84.28,190200.0
2013-10-28 14:30:00,84.25,84.28,84.04,84.21,150000.0,84.25,84.28,84.04,84.21,150000.0
2013-10-28 15:00:00,84.19,84.45,84.14,84.44,244100.0,84.19,84.45,84.14,84.44,244100.0
2013-10-28 15:30:00,84.43,84.51,84.16,84.29,319800.0,84.43,84.51,84.16,84.29,319800.0
2013-10-29 09:30:00,84.49,85.32,83.67,83.75,315000.0,84.49,85.32,83.67,83.75,315000.0
2013-10-29 10:00:00,83.75,84.15,83.57,83.84,235500.0,83.75,84.15,83.57,83.84,235500.0
2013-10-29 10:30:00,83.84,84.02,83.16,83.43,209700.0,83.84,84.02,83.16,83.43,209700.0
2013-10-29 11:00:00,83.42,83.89,83.33,83.82,118600.0,83.42,83.89,83.33,83.82,118600.0
2013-10-29 11:30:00,83.81,83.82,83.38,83.47,151500.0,83.81,83.82,83.38,83.47,151500.0
2013-10-29 12:00:00,83.44,84.07,83.39,83.99,118900.0,83.44,84.07,83.39,83.99,118900.0
2013-10-29 12:30:00,84.0,84.36,84.0,84.13,79400.0,84.0,84.36,84.0,84.13,79400.0
2013-10-29 13:00:00,84.14,84.27,84.05,84.14,55800.0,84.14,84.27,84.05,84.14,55800.0
2013-10-29 13:30:00,84.15,84.29,84.09,84.2,59400.0,84.15,84.29,84.09,84.2,59400.0
2013-10-29 14:00:00,84.2,84.22,84.05,84.15,117800.0,84.2,84.22,84.05,84.15,117800.0
2013-10-29 14:30:00,84.16,84.26,84.05,84.23,81400.0,84.16,84.26,84.05,84.23,81400.0
2013-10-29 15:00:00,84.22,84.42,84.12,84.34,146500.0,84.22,84.42,84.12,84.34,146500.0
2013-10-29 15:30:00,84.3,84.4,84.07,84.15,213600.0,84.3,84.4,84.07,84.15,213600.0
2013-10-30 09:30:00,84.64,84.75,84.06,84.11,122100.0,84.64,84.75,84.06,84.11,122100.0
2013-10-30 10:00:00,84.2,84.29,83.77,83.92,118400.0,84.2,84.29,83.77,83.92,118400.0
2013-10-30 10:30:00,83.92,83.92,83.52,83.79,64000.0,83.92,83.92,83.52,83.79,64000.0
2013-10-30 11:00:00,83.72,84.15,83.72,83.81,56900.0,83.72,84.15,83.72,83.81,56900.0
2013-10-30 11:30:00,83.85,83.85,83.62,83.63,91100.0,83.85,83.85,83.62,83.63,91100.0
2013-10-30 12:00:00,83.64,83.64,83.22,83.26,112200.0,83.64,83.64,83.22,83.26,112200.0
2013-10-30 12:30:00,83.36,83.78,83.32,83.72,52600.0,83.36,83.78,83.32,83.72,52600.0
2013-10-30 13:00:00,83.71,83.73,83.46,83.53,41700.0,83.71,83.73,83.46,83.53,41700.0
2013-10-30 13:30:00,83.52,83.6,83.32,83.39,45100.0,83.52,83.6,83.32,83.39,45100.0
2013-10-30 14:00:00,83.42,83.7,83.03,83.25,131800.0,83.42,83.7,83.03,83.25,131800.0
2013-10-30 14:30:00,83.22,83.38,83.0,83.29,101700.0,83.22,83.38,83.0,83.29,101700.0
2013-10-30 15:00:00,83.32,83.54,83.24,83.51,121400.0,83.32,83.54,83.24,83.51,121400.0
2013-10-30 15:30:00,83.52,83.66,83.38,83.47,148900.0,83.52,83.66,83.38,83.47,148900.0
2013-10-31 09:30:00,83.33,83.5,82.51,82.81,133300.0,83.33,83.5,82.51,82.81,133300.0
2013-10-31 10:00:00,82.85,83.27,82.69,82.88,130900.0,82.85,83.27,82.69,82.88,130900.0
2013-10-31 10:30:00,82.92,82.93,82.5,82.67,130900.0,82.92,82.93,82.5,82.67,130900.0
2013-10-31 11:00:00,82.65,82.95,82.63,82.67,116500.0,82.65,82.95,82.63,82.67,116500.0
2013-10-31 11:30:00,82.7,82.8,82.25,82.25,173500.0,82.7,82.8,82.25,82.25,173500.0
2013-10-31 12:00:00,82.26,82.35,81.42,81.9,230900.0,82.26,82.35,81.42,81.9,230900.0
2013-10-31 12:30:00,81.9,82.0,81.17,81.17,191800.0,81.9,82.0,81.17,81.17,191800.0
2013-10-31 13:00:00,81.17,81.43,81.07,81.28,216600.0,81.17,81.43,81.07,81.28,216600.0
2013-10-31 13:30:00,81.3,81.9,81.24,81.4,253400.0,81.3,81.9,81.24,81.4,253400.0
2013-10-31 14:00:00,81.44,81.89,81.33,81.8,142700.0,81.44,81.89,81.33,81.8,142700.0
2013-10-31 14:30:00,81.79,81.97,81.58,81.58,169400.0,81.79,81.97,81.58,81.58,169400.0
2013-10-31 15:00:00,81.56,81.68,81.33,81.42,234700.0,81.56,81.68,81.33,81.42,234700.0
2013-10-31 15:30:00,81.44,81.55,81.24,81.51,327300.0,81.44,81.55,81.24,81.51,327300.0
2013-11-01 09:30:00,81.32,81.9,81.0,81.13,305400.0,81.32,81.9,81.0,81.13,305400.0
2013-11-01 10:00:00,81.15,81.2,80.14,80.14,260200.0,81.15,81.2,80.14,80.14,260200.0
2013-11-01 10:30:00,80.14,80.27,79.54,79.76,359500.0,80.14,80.27,79.54,79.76,359500.0
2013-11-01 11:00:00,79.75,79.75,78.9,79.7,456100.0,79.75,79.75,78.9,79.7,456100.0
2013-11-01 11:30:00,79.71,79.85,79.41,79.41,313900.0,79.71,79.85,79.41,79.41,313900.0
2013-11-01 12:00:00,79.43,79.61,79.18,79.5,159400.0,79.43,79.61,79.18,79.5,159400.0
2013-11-01 12:30:00,79.48,79.56,79.2,79.21,201200.0,79.48,79.56,79.2,79.21,201200.0
2013-11-01 13:00:00,79.24,79.5,78.74,79.04,168400.0,79.24,79.5,78.74,79.04,168400.0
2013-11-01 13:30:00,79.04,79.35,78.91,79.27,154500.0,79.04,79.35,78.91,79.27,154500.0
2013-11-01 14:00:00,79.29,79.37,78.99,79.09,667900.0,79.29,79.37,78.99,79.09,667900.0
2013-11-01 14:30:00,79.1,79.18,78.96,79.09,316700.0,79.1,79.18,78.96,79.09,316700.0
2013-11-01 15:00:00,79.07,79.22,79.03,79.18,564200.0,79.07,79.22,79.03,79.18,564200.0
2013-11-01 15:30:00,79.17,79.48,79.16,79.43,3079200.0,79.17,79.48,79.16,79.43,3079200.0
2013-11-04 09:30:00,79.73,79.79,78.79,78.8,396300.0,79.73,79.79,78.79,78.8,396300.0
2013-11-04 10:00:00,78.86,80.11,78.14,80.06,484400.0,78.86,80.11,78.14,80.06,484400.0
2013-11-04 10:30:00,80.06,80.14,79.34,79.76,308600.0,80.06,80.14,79.34,79.76,308600.0
2013-11-04 11:00:00,79.75,79.81,79.36,79.7,195500.0,79.75,79.81,79.36,79.7,195500.0
2013-11-04 11:30:00,79.74,80.08,79.7,80.01,97800.0,79.74,80.08,79.7,80.01,97800.0
2013-11-04 12:00:00,80.0,80.46,79.97,80.33,125000.0,80.0,80.46,79.97,80.33,125000.0
2013-11-04 12:30:00,80.31,80.47,80.24,80.24,88600.0,80.31,80.47,80.24,80.24,88600.0
2013-11-04 13:00:00,80.24,80.33,79.82,79.86,59300.0,80.24,80.33,79.82,79.86,59300.0
2013-11-04 13:30:00,79.82,80.12,79.74,80.0,90900.0,79.82,80.12,79.74,80.0,90900.0
2013-11-04 14:00:00,80.01,80.07,79.74,80.02,74800.0,80.01,80.07,79.74,80.02,74800.0
2013-11-04 14:30:00,80.0,80.14,79.79,79.81,65200.0,80.0,80.14,79.79,79.81,65200.0
2013-11-04 15:00:00,79.79,79.84,79.24,79.33,138900.0,79.79,79.84,79.24,79.33,138900.0
2013-11-04 15:30:00,79.35,79.56,79.27,79.52,285700.0,79.35,79.56,79.27,79.52,285700.0
2013-11-05 09:30:00,79.6,79.95,79.11,79.69,294400.0,79.6,79.95,79.11,79.69,294400.0
2013-11-05 10:00:00,79.69,79.79,79.54,79.74,351700.0,79.69,79.79,79.54,79.74,351700.0
2013-11-05 10:30:00,79.71,80.56,79.7,80.32,224300.0,79.71,80.56,79.7,80.32,224300.0
2013-11-05 11:00:00,80.31,80.5,80.05,80.25,101400.0,80.31,80.5,80.05,80.25,101400.0
2013-11-05 11:30:00,80.23,80.33,80.1,80.17,81600.0,80.23,80.33,80.1,80.17,81600.0
2013-11-05 12:00:00,80.16,80.19,79.72,79.93,108300.0,80.16,80.19,79.72,79.93,108300.0
2013-11-05 12:30:00,79.95,80.1,79.86,79.97,51300.0,79.95,80.1,79.86,79.97,51300.0
2013-11-05 13:00:00,79.99,80.32,79.99,80.28,70100.0,79.99,80.32,79.99,80.28,70100.0
2013-11-05 13:30:00,80.28,80.39,80.02,80.11,82100.0,80.28,80.39,80.02,80.11,82100.0
2013-11-05 14:00:00,80.11,80.26,80.06,80.23,71200.0,80.11,80.26,80.06,80.23,71200.0
2013-11-05 14:30:00,80.22,80.27,80.03,80.06,58300.0,80.22,80.27,80.03,80.06,58300.0
2013-11-05 15:00:00,80.04,80.17,79.91,79.99,196600.0,80.04,80.17,79.91,79.99,196600.0
2013-11-05 15:30:00,79.98,80.12,79.74,79.75,173100.0,79.98,80.12,79.74,79.75,173100.0
2013-11-06 09:30:00,80.34,80.89,79.9,80.37,132300.0,80.34,80.89,79.9,80.37,132300.0
2013-11-06 10:00:00,80.37,80.45,80.06,80.12,103800.0,80.37,80.45,80.06,80.12,103800.0
2013-11-06 10:30:00,80.14,80.48,79.95,80.34,63900.0,80.14,80.48,79.95,80.34,63900.0
2013-11-06 11:00:00,80.29,80.83,80.29,80.41,104600.0,80.29,80.83,80.29,80.41,104600.0
2013-11-06 11:30:00,80.42,80.58,80.22,80.38,160800.0,80.42,80.58,80.22,80.38,160800.0
2013-11-06 12:00:00,80.36,80.4,80.18,80.34,33000.0,80.36,80.4,80.18,80.34,33000.0
2013-11-06 12:30:00,80.35,80.74,80.34,80.41,65500.0,80.35,80.74,80.34,80.41,65500.0
2013-11-06 13:00:00,80.41,80.91,80.35,80.78,69300.0,80.41,80.91,80.35,80.78,69300.0
2013-11-06 13:30:00,80.78,80.91,80.69,80.71,60800.0,80.78,80.91,80.69,80.71,60800.0
2013-11-06 14:00:00,80.69,80.91,80.67,80.88,69500.0,80.69,80.91,80.67,80.88,69500.0
2013-11-06 14:30:00,80.85,81.01,80.84,81.01,112000.0,80.85,81.01,80.84,81.01,112000.0
2013-11-06 15:00:00,81.01,81.42,80.99,81.4,193500.0,81.01,81.42,80.99,81.4,193500.0
2013-11-06 15:30:00,81.39,81.41,80.98,81.2,221500.0,81.39,81.41,80.98,81.2,221500.0
2013-11-07 09:30:00,81.11,81.79,80.55,80.64,270400.0,81.11,81.79,80.55,80.64,270400.0
2013-11-07 10:00:00,80.61,81.1,80.12,80.7,141300.0,80.61,81.1,80.12,80.7,141300.0
2013-11-07 10:30:00,80.59,80.87,80.29,80.61,107300.0,80.59,80.87,80.29,80.61,107300.0
2013-11-07 11:00:00,80.6,80.78,80.25,80.46,82200.0,80.6,80.78,80.25,80.46,82200.0
2013-11-07 11:30:00,80.48,80.71,80.32,80.68,66600.0,80.48,80.71,80.32,80.68,66600.0
2013-11-07 12:00:00,80.67,81.03,80.66,80.92,42300.0,80.67,81.03,80.66,80.92,42300.0
2013-11-07 12:30:00,80.94,81.21,80.9,81.06,60000.0,80.94,81.21,80.9,81.06,60000.0
2013-11-07 13:00:00,81.03,81.08,80.82,80.85,74400.0,81.03,81.08,80.82,80.85,74400.0
2013-11-07 13:30:00,80.84,80.93,80.69,80.82,61600.0,80.84,80.93,80.69,80.82,61600.0
2013-11-07 14:00:00,80.82,80.86,80.5,80.5,114500.0,80.82,80.86,80.5,80.5,114500.0
2013-11-07 14:30:00,80.5,80.72,80.41,80.72,157600.0,80.5,80.72,80.41,80.72,157600.0
2013-11-07 15:00:00,80.67,80.84,80.66,80.8,177900.0,80.67,80.84,80.66,80.8,177900.0
2013-11-07 15:30:00,80.79,80.79,80.35,80.38,175300.0,80.79,80.79,80.35,80.38,175300.0
2013-11-08 09:30:00,80.46,81.42,80.34,80.81,158400.0,80.46,81.42,80.34,80.81,158400.0
2013-11-08 10:00:00,80.81,81.36,80.79,81.26,105800.0,80.81,81.36,80.79,81.26,105800.0
2013-11-08 10:30:00,81.35,81.58,81.07,81.3,175900.0,81.35,81.58,81.07,81.3,175900.0
2013-11-08 11:00:00,81.3,81.37,80.92,81.24,138200.0,81.3,81.37,80.92,81.24,138200.0
2013-11-08 11:30:00,81.28,81.58,81.07,81.41,122900.0,81.28,81.58,81.07,81.41,122900.0
2013-11-08 12:00:00,81.5,82.07,81.46,82.01,205800.0,81.5,82.07,81.46,82.01,205800.0
2013-11-08 12:30:00,82.01,82.01,81.65,81.87,77300.0,82.01,82.01,81.65,81.87,77300.0
2013-11-08 13:00:00,81.92,81.93,81.76,81.84,86200.0,81.92,81.93,81.76,81.84,86200.0
2013-11-08 13:30:00,81.84,81.92,81.69,81.85,81600.0,81.84,81.92,81.69,81.85,81600.0
2013-11-08 14:00:00,81.84,81.92,81.8,81.89,109500.0,81.84,81.92,81.8,81.89,109500.0
2013-11-08 14:30:00,81.89,81.9,81.78,81.86,101000.0,81.89,81.9,81.78,81.86,101000.0
2013-11-08 15:00:00,81.86,81.99,81.82,81.98,170800.0,81.86,81.99,81.82,81.98,170800.0
2013-11-08 15:30:00,81.97,82.13,81.91,82.03,268300.0,81.97,82.13,81.91,82.03,268300.0
2013-11-11 09:30:00,82.23,83.0,81.33,82.86,287600.0,82.23,83.0,81.33,82.86,287600.0
2013-11-11 10:00:00,82.81,83.0,82.38,82.43,179500.0,82.81,83.0,82.38,82.43,179500.0
2013-11-11 10:30:00,82.39,82.73,82.13,82.56,72000.0,82.39,82.73,82.13,82.56,72000.0
2013-11-11 11:00:00,82.58,82.58,82.13,82.32,133300.0,82.58,82.58,82.13,82.32,133300.0
2013-11-11 11:30:00,82.34,82.47,82.21,82.25,126200.0,82.34,82.47,82.21,82.25,126200.0
2013-11-11 12:00:00,82.23,82.58,82.18,82.56,39400.0,82.23,82.58,82.18,82.56,39400.0
2013-11-11 12:30:00,82.56,82.59,82.34,82.51,56700.0,82.56,82.59,82.34,82.51,56700.0
2013-11-11 13:00:00,82.48,82.67,82.42,82.5,47200.0,82.48,82.67,82.42,82.5,47200.0
2013-11-11 13:30:00,82.55,82.61,82.44,82.56,31100.0,82.55,82.61,82.44,82.56,31100.0
2013-11-11 14:00:00,82.58,82.84,82.53,82.78,36700.0,82.58,82.84,82.53,82.78,36700.0
2013-11-11 14:30:00,82.79,83.11,82.71,82.98,92000.0,82.79,83.11,82.71,82.98,92000.0
2013-11-11 15:00:00,82.98,83.18,82.96,83.12,81600.0,82.98,83.18,82.96,83.12,81600.0
2013-11-11 15:30:00,83.12,83.12,82.81,82.86,144600.0,83.12,83.12,82.81,82.86,144600.0
2013-11-12 09:30:00,83.64,84.87,83.5,84.39,521200.0,83.64,84.87,83.5,84.39,521200.0
2013-11-12 10:00:00,84.35,84.43,83.51,83.67,210400.0,84.35,84.43,83.51,83.67,210400.0
2013-11-12 10:30:00,83.77,84.16,83.59,83.75,123200.0,83.77,84.16,83.59,83.75,123200.0
2013-11-12 11:00:00,83.76,84.04,83.66,84.01,127700.0,83.76,84.04,83.66,84.01,127700.0
2013-11-12 11:30:00,84.01,84.31,83.8,84.19,50400.0,84.01,84.31,83.8,84.19,50400.0
2013-11-12 12:00:00,84.19,84.21,83.86,84.12,57000.0,84.19,84.21,83.86,84.12,57000.0
2013-11-12 12:30:00,84.12,84.14,83.98,84.08,100300.0,84.12,84.14,83.98,84.08,100300.0
2013-11-12 13:00:00,84.05,84.27,83.98,84.11,48300.0,84.05,84.27,83.98,84.11,48300.0
2013-11-12 13:30:00,84.14,84.18,83.98,84.15,82500.0,84.14,84.18,83.98,84.15,82500.0
2013-11-12 14:00:00,84.18,84.21,84.0,84.02,37500.0,84.18,84.21,84.0,84.02,37500.0
2013-11-12 14:30:00,84.03,84.32,84.0,84.25,65100.0,84.03,84.32,84.0,84.25,65100.0
2013-11-12 15:00:00,84.28,84.35,84.04,84.14,118400.0,84.28,84.35,84.04,84.14,118400.0
2013-11-12 15:30:00,84.16,84.16,83.94,84.12,181900.0,84.16,84.16,83.94,84.12,181900.0
2013-11-13 09:30:00,83.85,85.31,83.81,85.06,322500.0,83.85,85.31,83.81,85.06,322500.0
2013-11-13 10:00:00,85.07,85.12,84.56,84.8,232400.0,85.07,85.12,84.56,84.8,232400.0
2013-11-13 10:30:00,84.72,84.9,84.54,84.57,190900.0,84.72,84.9,84.54,84.57,190900.0
2013-11-13 11:00:00,84.62,84.69,84.29,84.47,112300.0,84.62,84.69,84.29,84.47,112300.0
2013-11-13 11:30:00,84.47,84.75,84.47,84.58,73700.0,84.47,84.75,84.47,84.58,73700.0
2013-11-13 12:00:00,84.59,85.03,84.58,84.96,75200.0,84.59,85.03,84.58,84.96,75200.0
2013-11-13 12:30:00,84.9,84.96,84.76,84.89,46800.0,84.9,84.96,84.76,84.89,46800.0
2013-11-13 13:00:00,84.86,84.93,84.6,84.75,64000.0,84.86,84.93,84.6,84.75,64000.0
2013-11-13 13:30:00,84.76,84.95,84.62,84.8,84000.0,84.76,84.95,84.62,84.8,84000.0
2013-11-13 14:00:00,84.8,84.87,84.58,84.74,111700.0,84.8,84.87,84.58,84.74,111700.0
2013-11-13 14:30:00,84.73,84.73,84.58,84.65,132800.0,84.73,84.73,84.58,84.65,132800.0
2013-11-13 15:00:00,84.65,84.7,84.62,84.65,135900.0,84.65,84.7,84.62,84.65,135900.0
2013-11-13 15:30:00,84.65,84.74,84.4,84.6,378500.0,84.65,84.74,84.4,84.6,378500.0
2013-11-14 09:30:00,83.32,83.91,82.9,83.06,408200.0,83.32,83.91,82.9,83.06,408200.0
2013-11-14 10:00:00,83.02,83.14,82.06,82.56,405700.0,83.02,83.14,82.06,82.56,405700.0
2013-11-14 10:30:00,82.57,83.75,82.56,83.58,242800.0,82.57,83.75,82.56,83.58,242800.0
2013-11-14 11:00:00,83.51,84.36,83.48,83.96,172100.0,83.51,84.36,83.48,83.96,172100.0
2013-11-14 11:30:00,83.97,84.02,83.65,83.86,132100.0,83.97,84.02,83.65,83.86,132100.0
2013-11-14 12:00:00,83.8,84.28,83.8,84.28,65600.0,83.8,84.28,83.8,84.28,65600.0
2013-11-14 12:30:00,84.28,84.5,84.18,84.42,100900.0,84.28,84.5,84.18,84.42,100900.0
2013-11-14 13:00:00,84.38,85.12,84.32,85.01,144200.0,84.38,85.12,84.32,85.01,144200.0
2013-11-14 13:30:00,84.95,85.04,84.38,84.48,63200.0,84.95,85.04,84.38,84.48,63200.0
2013-11-14 14:00:00,84.49,84.55,84.29,84.41,46200.0,84.49,84.55,84.29,84.41,46200.0
2013-11-14 14:30:00,84.42,84.42,83.99,84.02,110900.0,84.42,84.42,83.99,84.02,110900.0
2013-11-14 15:00:00,84.04,84.18,83.95,84.11,127600.0,84.04,84.18,83.95,84.11,127600.0
2013-11-14 15:30:00,84.12,84.15,83.88,84.0,283300.0,84.12,84.15,83.88,84.0,283300.0
2013-11-15 09:30:00,84.39,85.49,84.17,85.09,254100.0,84.39,85.49,84.17,85.09,254100.0
2013-11-15 10:00:00,85.01,85.19,84.5,84.93,120500.0,85.01,85.19,84.5,84.93,120500.0
2013-11-15 10:30:00,84.89,84.96,84.37,84.37,110800.0,84.89,84.96,84.37,84.37,110800.0
2013-11-15 11:00:00,84.44,84.47,84.14,84.17,128300.0,84.44,84.47,84.14,84.17,128300.0
2013-11-15 11:30:00,84.17,84.33,84.16,84.26,44100.0,84.17,84.33,84.16,84.26,44100.0
2013-11-15 12:00:00,84.25,84.61,84.15,84.51,90000.0,84.25,84.61,84.15,84.51,90000.0
2013-11-15 12:30:00,84.5,84.53,84.29,84.29,82800.0,84.5,84.53,84.29,84.29,82800.0
2013-11-15 13:00:00,84.29,84.33,83.93,84.1,81000.0,84.29,84.33,83.93,84.1,81000.0
2013-11-15 13:30:00,84.1,84.32,84.07,84.2,66400.0,84.1,84.32,84.07,84.2,66400.0
2013-11-15 14:00:00,84.2,84.52,84.16,84.5,113100.0,84.2,84.52,84.16,84.5,113100.0
2013-11-15 14:30:00,84.51,84.68,84.44,84.68,99900.0,84.51,84.68,84.44,84.68,99900.0
2013-11-15 15:00:00,84.68,84.9,84.67,84.89,151400.0,84.68,84.9,84.67,84.89,151400.0
2013-11-15 15:30:00,84.89,84.9,84.48,84.62,221900.0,84.89,84.9,84.48,84.62,221900.0
2013-11-18 09:30:00,84.74,85.41,84.7,84.84,189900.0,84.74,85.41,84.7,84.84,189900.0
2013-11-18 10:00:00,84.86,85.01,84.58,84.92,133000.0,84.86,85.01,84.58,84.92,133000.0
2013-11-18 10:30:00,84.92,85.01,84.81,84.89,128800.0,84.92,85.01,84.81,84.89,128800.0
2013-11-18 11:00:00,84.86,84.92,84.57,84.75,53500.0,84.86,84.92,84.57,84.75,53500.0
2013-11-18 11:30:00,84.73,84.85,84.37,84.45,84900.0,84.73,84.85,84.37,84.45,84900.0
2013-11-18 12:00:00,84.49,84.55,84.16,84.54,149600.0,84.49,84.55,84.16,84.54,149600.0
2013-11-18 12:30:00,84.55,84.74,84.5,84.7,102400.0,84.55,84.74,84.5,84.7,102400.0
2013-11-18 13:00:00,84.7,84.7,84.57,84.62,35000.0,84.7,84.7,84.57,84.62,35000.0
2013-11-18 13:30:00,84.62,84.67,84.26,84.33,62500.0,84.62,84.67,84.26,84.33,62500.0
2013-11-18 14:00:00,84.33,84.53,84.33,84.51,57600.0,84.33,84.53,84.33,84.51,57600.0
2013-11-18 14:30:00,84.5,84.58,84.32,84.38,101000.0,84.5,84.58,84.32,84.38,101000.0
2013-11-18 15:00:00,84.39,84.46,83.78,83.99,201500.0,84.39,84.46,83.78,83.99,201500.0
2013-11-18 15:30:00,83.99,84.02,83.83,83.89,242800.0,83.99,84.02,83.83,83.89,242800.0
2013-11-19 09:30:00,83.71,84.0,82.62,82.98,165300.0,83.71,84.0,82.62,82.98,165300.0
2013-11-19 10:00:00,83.05,83.17,82.53,82.55,117600.0,83.05,83.17,82.53,82.55,117600.0
2013-11-19 10:30:00,82.58,82.7,82.0,82.17,147200.0,82.58,82.7,82.0,82.17,147200.0
2013-11-19 11:00:00,82.15,82.45,82.1,82.34,104700.0,82.15,82.45,82.1,82.34,104700.0
2013-11-19 11:30:00,82.32,82.35,81.86,82.15,84100.0,82.32,82.35,81.86,82.15,84100.0
2013-11-19 12:00:00,82.15,82.29,81.96,82.23,75300.0,82.15,82.29,81.96,82.23,75300.0
2013-11-19 12:30:00,82.21,82.27,81.51,81.75,212300.0,82.21,82.27,81.51,81.75,212300.0
2013-11-19 13:00:00,81.76,81.95,81.2,81.2,190000.0,81.76,81.95,81.2,81.2,190000.0
2013-11-19 13:30:00,81.23,81.61,81.05,81.51,77200.0,81.23,81.61,81.05,81.51,77200.0
2013-11-19 14:00:00,81.51,81.6,81.35,81.48,79200.0,81.51,81.6,81.35,81.48,79200.0
2013-11-19 14:30:00,81.49,81.91,81.47,81.9,92900.0,81.49,81.91,81.47,81.9,92900.0
2013-11-19 15:00:00,81.87,82.08,81.86,82.0,99500.0,81.87,82.08,81.86,82.0,99500.0
2013-11-19 15:30:00,82.0,82.11,81.86,82.04,226200.0,82.0,82.11,81.86,82.04,226200.0
2013-11-20 09:30:00,82.29,83.32,81.99,82.28,116200.0,82.29,83.32,81.99,82.28,116200.0
2013-11-20 10:00:00,82.22,82.75,82.07,82.41,35300.0,82.22,82.75,82.07,82.41,35300.0
2013-11-20 10:30:00,82.39,82.51,82.09,82.49,71200.0,82.39,82.51,82.09,82.49,71200.0
2013-11-20 11:00:00,82.42,82.74,82.32,82.37,51700.0,82.42,82.74,82.32,82.37,51700.0
2013-11-20 11:30:00,82.37,82.6,82.34,82.54,50300.0,82.37,82.6,82.34,82.54,50300.0
2013-11-20 12:00:00,82.57,82.69,82.44,82.44,46900.0,82.57,82.69,82.44,82.44,46900.0
2013-11-20 12:30:00,82.42,82.49,82.18,82.2,27000.0,82.42,82.49,82.18,82.2,27000.0
2013-11-20 13:00:00,82.2,82.25,81.97,82.03,42500.0,82.2,82.25,81.97,82.03,42500.0
2013-11-20 13:30:00,82.01,82.07,81.81,82.04,67100.0,82.01,82.07,81.81,82.04,67100.0
2013-11-20 14:00:00,82.05,82.1,81.72,81.88,70800.0,82.05,82.1,81.72,81.88,70800.0
2013-11-20 14:30:00,81.86,81.98,81.74,81.86,49600.0,81.86,81.98,81.74,81.86,49600.0
2013-11-20 15:00:00,81.83,81.87,81.39,81.64,95000.0,81.83,81.87,81.39,81.64,95000.0
2013-11-20 15:30:00,81.64,81.7,81.52,81.57,143600.0,81.64,81.7,81.52,81.57,143600.0
2013-11-21 09:30:00,82.07,82.3,81.6,82.1,89600.0,82.07,82.3,81.6,82.1,89600.0
2013-11-21 10:00:00,82.17,82.6,81.88,82.25,74600.0,82.17,82.6,81.88,82.25,74600.0
2013-11-21 10:30:00,82.24,82.62,82.17,82.46,69200.0,82.24,82.62,82.17,82.46,69200.0
2013-11-21 11:00:00,82.45,82.66,82.35,82.6,107400.0,82.45,82.66,82.35,82.6,107400.0
2013-11-21 11:30:00,82.6,82.64,82.46,82.58,38200.0,82.6,82.64,82.46,82.58,38200.0
2013-11-21 12:00:00,82.57,82.6,82.33,82.46,28400.0,82.57,82.6,82.33,82.46,28400.0
2013-11-21 12:30:00,82.46,82.5,82.31,82.34,41400.0,82.46,82.5,82.31,82.34,41400.0
2013-11-21 13:00:00,82.33,82.56,82.21,82.49,41700.0,82.33,82.56,82.21,82.49,41700.0
2013-11-21 13:30:00,82.49,82.65,82.44,82.56,38900.0,82.49,82.65,82.44,82.56,38900.0
2013-11-21 14:00:00,82.57,82.59,82.45,82.54,28300.0,82.57,82.59,82.45,82.54,28300.0
2013-11-21 14:30:00,82.54,82.75,82.49,82.73,80100.0,82.54,82.75,82.49,82.73,80100.0
2013-11-21 15:00:00,82.74,83.1,82.73,83.1,74100.0,82.74,83.1,82.73,83.1,74100.0
2013-11-21 15:30:00,83.09,83.18,82.89,82.93,136600.0,83.09,83.18,82.89,82.93,136600.0
2013-11-22 09:30:00,83.2,83.43,82.71,83.0,73800.0,83.2,83.43,82.71,83.0,73800.0
2013-11-22 10:00:00,83.01,83.03,82.6,82.65,53600.0,83.01,83.03,82.6,82.65,53600.0
2013-11-22 10:30:00,82.71,82.79,82.56,82.57,73100.0,82.71,82.79,82.56,82.57,73100.0
2013-11-22 11:00:00,82.57,82.64,82.35,82.35,44400.0,82.57,82.64,82.35,82.35,44400.0
2013-11-22 11:30:00,82.36,82.67,82.27,82.63,72000.0,82.36,82.67,82.27,82.63,72000.0
2013-11-22 12:00:00,82.64,82.7,82.38,82.44,37500.0,82.64,82.7,82.38,82.44,37500.0
2013-11-22 12:30:00,82.45,82.46,82.08,82.12,41900.0,82.45,82.46,82.08,82.12,41900.0
2013-11-22 13:00:00,82.12,82.3,81.85,81.94,91600.0,82.12,82.3,81.85,81.94,91600.0
2013-11-22 13:30:00,81.91,81.98,81.67,81.97,109800.0,81.91,81.98,81.67,81.97,109800.0
2013-11-22 14:00:00,81.98,82.31,81.94,82.28,67300.0,81.98,82.31,81.94,82.28,67300.0
2013-11-22 14:30:00,82.26,82.54,82.2,82.54,126500.0,82.26,82.54,82.2,82.54,126500.0
2013-11-22 15:00:00,82.52,82.98,82.51,82.85,132100.0,82.52,82.98,82.51,82.85,132100.0
2013-11-22 15:30:00,82.84,83.05,82.83,82.95,163500.0,82.84,83.05,82.83,82.95,163500.0
2013-11-25 09:30:00,82.9,83.01,81.89,81.92,169000.0,82.9,83.01,81.89,81.92,169000.0
2013-11-25 10:00:00,81.94,81.94,81.29,81.5,74900.0,81.94,81.94,81.29,81.5,74900.0
2013-11-25 10:30:00,81.46,81.58,81.19,81.19,81300.0,81.46,81.58,81.19,81.19,81300.0
2013-11-25 11:00:00,81.2,81.39,81.15,81.22,63400.0,81.2,81.39,81.15,81.22,63400.0
2013-11-25 11:30:00,81.24,81.41,81.14,81.16,69200.0,81.24,81.41,81.14,81.16,69200.0
2013-11-25 12:00:00,81.17,81.26,81.11,81.22,140300.0,81.17,81.26,81.11,81.22,140300.0
2013-11-25 12:30:00,81.21,81.27,80.95,81.0,75400.0,81.21,81.27,80.95,81.0,75400.0
2013-11-25 13:00:00,81.0,81.05,80.88,80.89,150500.0,81.0,81.05,80.88,80.89,150500.0
2013-11-25 13:30:00,80.89,81.01,80.83,80.95,46000.0,80.89,81.01,80.83,80.95,46000.0
2013-11-25 14:00:00,80.96,81.36,80.96,81.33,121200.0,80.96,81.36,80.96,81.33,121200.0
2013-11-25 14:30:00,81.4,81.51,81.19,81.19,50400.0,81.4,81.51,81.19,81.19,50400.0
2013-11-25 15:00:00,81.21,81.23,80.89,80.91,60000.0,81.21,81.23,80.89,80.91,60000.0
2013-11-25 15:30:00,80.89,80.97,80.82,80.86,211400.0,80.89,80.97,80.82,80.86,211400.0
2013-11-26 09:30:00,81.21,82.0,81.2,81.54,188400.0,81.21,82.0,81.2,81.54,188400.0
2013-11-26 10:00:00,81.45,81.49,80.83,81.06,154500.0,81.45,81.49,80.83,81.06,154500.0
2013-11-26 10:30:00,81.06,81.22,80.76,81.13,185200.0,81.06,81.22,80.76,81.13,185200.0
2013-11-26 11:00:00,81.14,81.3,80.93,81.22,284000.0,81.14,81.3,80.93,81.22,284000.0
2013-11-26 11:30:00,81.21,81.75,81.17,81.52,103800.0,81.21,81.75,81.17,81.52,103800.0
2013-11-26 12:00:00,81.53,81.9,81.51,81.89,89300.0,81.53,81.9,81.51,81.89,89300.0
2013-11-26 12:30:00,81.89,81.98,81.84,81.96,119300.0,81.89,81.98,81.84,81.96,119300.0
2013-11-26 13:00:00,81.95,82.03,81.86,82.01,131200.0,81.95,82.03,81.86,82.01,131200.0
2013-11-26 13:30:00,82.01,82.37,82.01,82.37,135300.0,82.01,82.37,82.01,82.37,135300.0
2013-11-26 14:00:00,82.36,82.41,82.24,82.39,80800.0,82.36,82.41,82.24,82.39,80800.0
2013-11-26 14:30:00,82.39,82.41,82.18,82.34,183400.0,82.39,82.41,82.18,82.34,183400.0
2013-11-26 15:00:00,82.33,82.69,82.16,82.65,187300.0,82.33,82.69,82.16,82.65,187300.0
2013-11-26 15:30:00,82.65,82.67,81.79,81.84,232000.0,82.65,82.67,81.79,81.84,232000.0
2013-11-27 09:30:00,81.88,82.19,81.44,81.62,135700.0,81.88,82.19,81.44,81.62,135700.0
2013-11-27 10:00:00,81.71,81.79,81.36,81.39,116900.0,81.71,81.79,81.36,81.39,116900.0
2013-11-27 10:30:00,81.4,81.57,81.36,81.54,115100.0,81.4,81.57,81.36,81.54,115100.0
2013-11-27 11:00:00,81.53,81.85,81.5,81.8,103600.0,81.53,81.85,81.5,81.8,103600.0
2013-11-27 11:30:00,81.8,82.11,81.8,82.0,66900.0,81.8,82.11,81.8,82.0,66900.0
2013-11-27 12:00:00,82.02,82.25,81.95,82.03,67000.0,82.02,82.25,81.95,82.03,67000.0
2013-11-27 12:30:00,82.02,82.06,81.9,81.98,55400.0,82.02,82.06,81.9,81.98,55400.0
2013-11-27 13:00:00,81.98,82.31,81.96,82.27,43800.0,81.98,82.31,81.96,82.27,43800.0
2013-11-27 13:30:00,82.26,82.29,82.16,82.23,60300.0,82.26,82.29,82.16,82.23,60300.0
2013-11-27 14:00:00,82.19,82.22,82.15,82.19,67900.0,82.19,82.22,82.15,82.19,67900.0
2013-11-27 14:30:00,82.2,82.48,82.17,82.44,98800.0,82.2,82.48,82.17,82.44,98800.0
2013-11-27 15:00:00,82.44,82.65,82.36,82.64,137300.0,82.44,82.65,82.36,82.64,137300.0
2013-11-27 15:30:00,82.64,82.65,82.25,82.38,166700.0,82.64,82.65,82.25,82.38,166700.0
2013-11-29 09:30:00,82.56,82.68,82.0,82.04,94500.0,82.56,82.68,82.0,82.04,94500.0
2013-11-29 10:00:00,82.04,82.24,82.04,82.07,71700.0,82.04,82.24,82.04,82.07,71700.0
2013-11-29 10:30:00,82.07,82.09,81.84,81.85,69600.0,82.07,82.09,81.84,81.85,69600.0
2013-11-29 11:00:00,81.85,81.98,81.78,81.94,74600.0,81.85,81.98,81.78,81.94,74600.0
2013-11-29 11:30:00,81.95,82.32,81.94,82.19,75200.0,81.95,82.32,81.94,82.19,75200.0
2013-11-29 12:00:00,82.19,82.49,82.19,82.47,92100.0,82.19,82.49,82.19,82.47,92100.0
2013-11-29 12:30:00,82.47,82.53,82.11,82.26,92500.0,82.47,82.53,82.11,82.26,92500.0
2013-12-02 09:30:00,82.11,82.5,81.8,82.0,79500.0,82.11,82.5,81.8,82.0,79500.0
2013-12-02 10:00:00,82.07,82.55,82.07,82.18,47300.0,82.07,82.55,82.07,82.18,47300.0
2013-12-02 10:30:00,82.17,82.3,81.89,82.23,49100.0,82.17,82.3,81.89,82.23,49100.0
2013-12-02 11:00:00,82.25,82.49,81.89,81.89,44800.0,82.25,82.49,81.89,81.89,44800.0
2013-12-02 11:30:00,81.91,82.16,81.88,82.07,32000.0,81.91,82.16,81.88,82.07,32000.0
2013-12-02 12:00:00,82.06,82.26,82.02,82.18,28100.0,82.06,82.26,82.02,82.18,28100.0
2013-12-02 12:30:00,82.19,82.19,81.92,81.94,54800.0,82.19,82.19,81.92,81.94,54800.0
2013-12-02 13:00:00,81.95,82.04,81.91,82.02,52900.0,81.95,82.04,81.91,82.02,52900.0
2013-12-02 13:30:00,82.01,82.05,81.94,81.96,70100.0,82.01,82.05,81.94,81.96,70100.0
2013-12-02 14:00:00,81.96,81.98,81.88,81.89,79800.0,81.96,81.98,81.88,81.89,79800.0
2013-12-02 14:30:00,81.88,82.03,81.85,82.03,55300.0,81.88,82.03,81.85,82.03,55300.0
2013-12-02 15:00:00,82.02,82.24,82.02,82.14,89400.0,82.02,82.24,82.02,82.14,89400.0
2013-12-02 15:30:00,82.14,82.17,81.88,82.05,137400.0,82.14,82.17,81.88,82.05,137400.0
2013-12-03 09:30:00,81.36,81.62,81.25,81.42,135900.0,81.36,81.62,81.25,81.42,135900.0
2013-12-03 10:00:00,81.42,81.7,81.32,81.65,130900.0,81.42,81.7,81.32,81.65,130900.0
2013-12-03 10:30:00,81.61,82.08,81.61,82.04,70500.0,81.61,82.08,81.61,82.04,70500.0
2013-12-03 11:00:00,82.05,82.09,81.8,81.83,56700.0,82.05,82.09,81.8,81.83,56700.0
2013-12-03 11:30:00,81.77,81.87,81.61,81.86,77300.0,81.77,81.87,81.61,81.86,77300.0
2013-12-03 12:00:00,81.81,82.04,81.81,81.95,42200.0,81.81,82.04,81.81,81.95,42200.0
2013-12-03 12:30:00,81.95,82.16,81.89,82.09,76600.0,81.95,82.16,81.89,82.09,76600.0
2013-12-03 13:00:00,82.08,82.26,81.88,81.99,92500.0,82.08,82.26,81.88,81.99,92500.0
2013-12-03 13:30:00,81.99,82.03,81.94,82.0,76600.0,81.99,82.03,81.94,82.0,76600.0
2013-12-03 14:00:00,82.0,82.04,81.87,82.01,69800.0,82.0,82.04,81.87,82.01,69800.0
2013-12-03 14:30:00,82.0,82.09,81.98,82.02,61000.0,82.0,82.09,81.98,82.02,61000.0
2013-12-03 15:00:00,82.0,82.11,82.0,82.11,117300.0,82.0,82.11,82.0,82.11,117300.0
2013-12-03 15:30:00,82.1,82.27,82.02,82.08,202200.0,82.1,82.27,82.02,82.08,202200.0
2013-12-04 09:30:00,81.58,82.44,81.53,82.13,107100.0,81.58,82.44,81.53,82.13,107100.0
2013-12-04 10:00:00,82.0,82.2,81.91,81.95,46100.0,82.0,82.2,81.91,81.95,46100.0
2013-12-04 10:30:00,81.94,82.25,81.94,82.22,34300.0,81.94,82.25,81.94,82.22,34300.0
2013-12-04 11:00:00,82.24,82.34,81.81,81.84,71000.0,82.24,82.34,81.81,81.84,71000.0
2013-12-04 11:30:00,81.84,82.03,81.81,82.0,64000.0,81.84,82.03,81.81,82.0,64000.0
2013-12-04 12:00:00,81.97,83.07,81.69,82.95,957900.0,81.97,83.07,81.69,82.95,957900.0
2013-12-04 12:30:00,82.95,83.25,82.88,83.07,91800.0,82.95,83.25,82.88,83.07,91800.0
2013-12-04 13:00:00,83.04,83.2,82.55,82.55,71800.0,83.04,83.2,82.55,82.55,71800.0
2013-12-04 13:30:00,82.54,82.58,82.31,82.45,44200.0,82.54,82.58,82.31,82.45,44200.0
2013-12-04 14:00:00,82.45,82.65,82.42,82.44,40200.0,82.45,82.65,82.42,82.44,40200.0
2013-12-04 14:30:00,82.46,82.97,82.46,82.69,72600.0,82.46,82.97,82.46,82.69,72600.0
2013-12-04 15:00:00,82.67,83.18,82.45,83.17,133900.0,82.67,83.18,82.45,83.17,133900.0
2013-12-04 15:30:00,83.17,83.18,82.72,82.81,218000.0,83.17,83.18,82.72,82.81,218000.0
2013-12-05 09:30:00,82.65,82.84,81.67,81.87,171600.0,82.65,82.84,81.67,81.87,171600.0
2013-12-05 10:00:00,81.86,82.03,81.59,81.92,116800.0,81.86,82.03,81.59,81.92,116800.0
2013-12-05 10:30:00,81.98,82.36,81.91,82.1,119500.0,81.98,82.36,81.91,82.1,119500.0
2013-12-05 11:00:00,82.07,82.34,82.04,82.13,172000.0,82.07,82.34,82.04,82.13,172000.0
2013-12-05 11:30:00,82.16,82.16,81.96,82.16,58600.0,82.16,82.16,81.96,82.16,58600.0
2013-12-05 12:00:00,82.14,82.29,82.0,82.01,102800.0,82.14,82.29,82.0,82.01,102800.0
2013-12-05 12:30:00,82.05,82.05,81.88,81.88,160500.0,82.05,82.05,81.88,81.88,160500.0
2013-12-05 13:00:00,81.87,81.94,81.84,81.87,53900.0,81.87,81.94,81.84,81.87,53900.0
2013-12-05 13:30:00,81.87,81.89,81.7,81.82,79800.0,81.87,81.89,81.7,81.82,79800.0
2013-12-05 14:00:00,81.83,81.93,81.69,81.89,49900.0,81.83,81.93,81.69,81.89,49900.0
2013-12-05 14:30:00,81.87,81.97,81.71,81.74,46000.0,81.87,81.97,81.71,81.74,46000.0
2013-12-05 15:00:00,81.73,81.86,81.58,81.62,125100.0,81.73,81.86,81.58,81.62,125100.0
2013-12-05 15:30:00,81.65,81.81,81.48,81.5,237500.0,81.65,81.81,81.48,81.5,237500.0
2013-12-06 09:30:00,82.44,82.58,81.7,81.96,140500.0,82.44,82.58,81.7,81.96,140500.0
2013-12-06 10:00:00,81.98,82.15,81.68,81.83,117400.0,81.98,82.15,81.68,81.83,117400.0
2013-12-06 10:30:00,81.81,81.82,81.2,81.4,133800.0,81.81,81.82,81.2,81.4,133800.0
2013-12-06 11:00:00,81.39,82.17,81.33,81.97,127900.0,81.39,82.17,81.33,81.97,127900.0
2013-12-06 11:30:00,81.98,82.12,81.88,81.99,67300.0,81.98,82.12,81.88,81.99,67300.0
2013-12-06 12:00:00,82.02,82.25,81.99,82.23,42000.0,82.02,82.25,81.99,82.23,42000.0
2013-12-06 12:30:00,82.23,82.72,82.22,82.63,87500.0,82.23,82.72,82.22,82.63,87500.0
2013-12-06 13:00:00,82.63,83.13,82.61,83.07,100900.0,82.63,83.13,82.61,83.07,100900.0
2013-12-06 13:30:00,83.05,83.78,83.03,83.75,141600.0,83.05,83.78,83.03,83.75,141600.0
2013-12-06 14:00:00,83.74,84.04,83.74,83.85,146400.0,83.74,84.04,83.74,83.85,146400.0
2013-12-06 14:30:00,83.85,83.89,83.65,83.71,89600.0,83.85,83.89,83.65,83.71,89600.0
2013-12-06 15:00:00,83.71,83.86,83.59,83.74,86200.0,83.71,83.86,83.59,83.74,86200.0
2013-12-06 15:30:00,83.73,83.83,83.5,83.58,242500.0,83.73,83.83,83.5,83.58,242500.0
2013-12-09 09:30:00,84.03,84.68,83.69,84.43,189200.0,84.03,84.68,83.69,84.43,189200.0
2013-12-09 10:00:00,84.43,84.88,84.15,84.87,215100.0,84.43,84.88,84.15,84.87,215100.0
2013-12-09 10:30:00,84.86,85.16,84.7,85.12,133900.0,84.86,85.16,84.7,85.12,133900.0
2013-12-09 11:00:00,85.12,85.23,84.96,85.09,145100.0,85.12,85.23,84.96,85.09,145100.0
2013-12-09 11:30:00,85.08,85.16,85.05,85.09,84100.0,85.08,85.16,85.05,85.09,84100.0
2013-12-09 12:00:00,85.09,85.2,85.05,85.11,100800.0,85.09,85.2,85.05,85.11,100800.0
2013-12-09 12:30:00,85.07,85.2,85.04,85.14,71100.0,85.07,85.2,85.04,85.14,71100.0
2013-12-09 13:00:00,85.17,85.3,85.12,85.21,62200.0,85.17,85.3,85.12,85.21,62200.0
2013-12-09 13:30:00,85.24,85.39,85.19,85.27,80600.0,85.24,85.39,85.19,85.27,80600.0
2013-12-09 14:00:00,85.27,85.35,85.11,85.26,98600.0,85.27,85.35,85.11,85.26,98600.0
2013-12-09 14:30:00,85.25,85.61,85.25,85.25,153600.0,85.25,85.61,85.25,85.25,153600.0
2013-12-09 15:00:00,85.25,85.26,85.0,85.02,112900.0,85.25,85.26,85.0,85.02,112900.0
2013-12-09 15:30:00,85.03,85.19,85.0,85.18,288300.0,85.03,85.19,85.0,85.18,288300.0
2013-12-10 09:30:00,84.81,85.18,84.8,85.11,158000.0,84.81,85.18,84.8,85.11,158000.0
2013-12-10 10:00:00,85.13,85.27,84.92,85.05,204900.0,85.13,85.27,84.92,85.05,204900.0
2013-12-10 10:30:00,85.03,85.31,84.94,85.0,95600.0,85.03,85.31,84.94,85.0,95600.0
2013-12-10 11:00:00,84.97,85.08,84.75,84.89,109600.0,84.97,85.08,84.75,84.89,109600.0
2013-12-10 11:30:00,84.9,85.0,84.61,84.74,89500.0,84.9,85.0,84.61,84.74,89500.0
2013-12-10 12:00:00,84.71,85.05,84.66,84.99,74800.0,84.71,85.05,84.66,84.99,74800.0
2013-12-10 12:30:00,84.99,84.99,84.76,84.77,46500.0,84.99,84.99,84.76,84.77,46500.0
2013-12-10 13:00:00,84.76,84.77,84.59,84.6,62700.0,84.76,84.77,84.59,84.6,62700.0
2013-12-10 13:30:00,84.59,84.67,84.5,84.59,78100.0,84.59,84.67,84.5,84.59,78100.0
2013-12-10 14:00:00,84.59,84.75,84.55,84.61,65900.0,84.59,84.75,84.55,84.61,65900.0
2013-12-10 14:30:00,84.64,84.65,84.49,84.61,69600.0,84.64,84.65,84.49,84.61,69600.0
2013-12-10 15:00:00,84.58,84.69,84.56,84.65,88200.0,84.58,84.69,84.56,84.65,88200.0
2013-12-10 15:30:00,84.66,84.75,84.61,84.71,179100.0,84.66,84.75,84.61,84.71,179100.0
2013-12-11 09:30:00,85.5,85.5,84.3,85.04,280500.0,85.5,85.5,84.3,85.04,280500.0
2013-12-11 10:00:00,85.07,85.42,84.94,85.09,263600.0,85.07,85.42,84.94,85.09,263600.0
2013-12-11 10:30:00,85.08,85.16,84.87,84.99,116600.0,85.08,85.16,84.87,84.99,116600.0
2013-12-11 11:00:00,85.03,85.14,84.83,84.96,155800.0,85.03,85.14,84.83,84.96,155800.0
2013-12-11 11:30:00,84.95,85.08,84.88,85.07,103300.0,84.95,85.08,84.88,85.07,103300.0
2013-12-11 12:00:00,85.01,85.02,84.6,84.71,146100.0,85.01,85.02,84.6,84.71,146100.0
2013-12-11 12:30:00,84.71,84.91,84.59,84.9,132800.0,84.71,84.91,84.59,84.9,132800.0
2013-12-11 13:00:00,84.9,85.04,84.8,84.81,140200.0,84.9,85.04,84.8,84.81,140200.0
2013-12-11 13:30:00,84.8,85.1,84.6,84.98,141800.0,84.8,85.1,84.6,84.98,141800.0
2013-12-11 14:00:00,84.97,84.98,84.43,84.6,93300.0,84.97,84.98,84.43,84.6,93300.0
2013-12-11 14:30:00,84.56,84.59,84.32,84.44,75900.0,84.56,84.59,84.32,84.44,75900.0
2013-12-11 15:00:00,84.43,84.66,84.4,84.4,139800.0,84.43,84.66,84.4,84.4,139800.0
2013-12-11 15:30:00,84.4,84.51,84.14,84.24,268800.0,84.4,84.51,84.14,84.24,268800.0
2013-12-12 09:30:00,84.05,84.43,83.03,83.22,146900.0,84.05,84.43,83.03,83.22,146900.0
2013-12-12 10:00:00,83.2,83.45,82.71,83.05,116000.0,83.2,83.45,82.71,83.05,116000.0
2013-12-12 10:30:00,83.02,83.17,82.8,82.93,84300.0,83.02,83.17,82.8,82.93,84300.0
2013-12-12 11:00:00,82.88,83.01,82.38,82.51,121100.0,82.88,83.01,82.38,82.51,121100.0
2013-12-12 11:30:00,82.52,82.64,82.21,82.24,71600.0,82.52,82.64,82.21,82.24,71600.0
2013-12-12 12:00:00,82.22,82.54,82.1,82.12,132500.0,82.22,82.54,82.1,82.12,132500.0
2013-12-12 12:30:00,82.12,82.16,81.87,82.0,145400.0,82.12,82.16,81.87,82.0,145400.0
2013-12-12 13:00:00,82.0,82.19,81.71,82.1,162600.0,82.0,82.19,81.71,82.1,162600.0
2013-12-12 13:30:00,82.08,82.31,82.06,82.3,76800.0,82.08,82.31,82.06,82.3,76800.0
2013-12-12 14:00:00,82.29,82.37,82.17,82.29,63100.0,82.29,82.37,82.17,82.29,63100.0
2013-12-12 14:30:00,82.28,82.37,82.11,82.33,55700.0,82.28,82.37,82.11,82.33,55700.0
2013-12-12 15:00:00,82.31,82.42,82.16,82.29,105400.0,82.31,82.42,82.16,82.29,105400.0
2013-12-12 15:30:00,82.3,82.34,81.9,81.99,277100.0,82.3,82.34,81.9,81.99,277100.0
2013-12-13 09:30:00,82.4,82.47,81.5,81.51,163400.0,82.4,82.47,81.5,81.51,163400.0
2013-12-13 10:00:00,81.54,81.58,81.27,81.39,89800.0,81.54,81.58,81.27,81.39,89800.0
2013-12-13 10:30:00,81.44,81.74,81.41,81.52,91100.0,81.44,81.74,81.41,81.52,91100.0
2013-12-13 11:00:00,81.55,81.92,81.53,81.8,144000.0,81.55,81.92,81.53,81.8,144000.0
2013-12-13 11:30:00,81.77,81.93,81.62,81.72,49100.0,81.77,81.93,81.62,81.72,49100.0
2013-12-13 12:00:00,81.67,81.71,81.47,81.5,43500.0,81.67,81.71,81.47,81.5,43500.0
2013-12-13 12:30:00,81.53,81.56,81.36,81.4,53500.0,81.53,81.56,81.36,81.4,53500.0
2013-12-13 13:00:00,81.41,81.59,81.38,81.41,48300.0,81.41,81.59,81.38,81.41,48300.0
2013-12-13 13:30:00,81.4,81.59,81.34,81.41,52000.0,81.4,81.59,81.34,81.41,52000.0
2013-12-13 14:00:00,81.4,81.42,81.22,81.38,95700.0,81.4,81.42,81.22,81.38,95700.0
2013-12-13 14:30:00,81.35,81.48,81.33,81.45,41200.0,81.35,81.48,81.33,81.45,41200.0
2013-12-13 15:00:00,81.47,81.74,81.4,81.71,63400.0,81.47,81.74,81.4,81.71,63400.0
2013-12-13 15:30:00,81.7,81.74,81.42,81.47,198900.0,81.7,81.74,81.42,81.47,198900.0
2013-12-16 09:30:00,82.48,83.48,81.79,83.37,326400.0,82.48,83.48,81.79,83.37,326400.0
2013-12-16 10:00:00,83.4,83.43,82.93,82.96,181400.0,83.4,83.43,82.93,82.96,181400.0
2013-12-16 10:30:00,82.96,83.06,82.76,82.95,121300.0,82.96,83.06,82.76,82.95,121300.0
2013-12-16 11:00:00,82.97,83.42,82.91,83.4,175300.0,82.97,83.42,82.91,83.4,175300.0
2013-12-16 11:30:00,83.39,83.57,83.13,83.56,152500.0,83.39,83.57,83.13,83.56,152500.0
2013-12-16 12:00:00,83.55,83.79,83.46,83.47,142800.0,83.55,83.79,83.46,83.47,142800.0
2013-12-16 12:30:00,83.5,83.64,83.33,83.43,121700.0,83.5,83.64,83.33,83.43,121700.0
2013-12-16 13:00:00,83.43,83.44,83.22,83.32,75100.0,83.43,83.44,83.22,83.32,75100.0
2013-12-16 13:30:00,83.3,83.54,83.23,83.54,94200.0,83.3,83.54,83.23,83.54,94200.0
2013-12-16 14:00:00,83.54,84.17,83.49,83.88,195800.0,83.54,84.17,83.49,83.88,195800.0
2013-12-16 14:30:00,83.88,83.97,83.73,83.75,131200.0,83.88,83.97,83.73,83.75,131200.0
2013-12-16 15:00:00,83.76,83.83,83.59,83.82,137800.0,83.76,83.83,83.59,83.82,137800.0
2013-12-16 15:30:00,83.81,83.82,83.39,83.43,306800.0,83.81,83.82,83.39,83.43,306800.0
2013-12-17 09:30:00,83.63,84.97,83.35,84.66,286300.0,83.63,84.97,83.35,84.66,286300.0
2013-12-17 10:00:00,84.66,85.15,84.45,85.05,295600.0,84.66,85.15,84.45,85.05,295600.0
2013-12-17 10:30:00,85.02,85.02,84.35,84.51,136500.0,85.02,85.02,84.35,84.51,136500.0
2013-12-17 11:00:00,84.51,84.59,84.38,84.46,122400.0,84.51,84.59,84.38,84.46,122400.0
2013-12-17 11:30:00,84.46,84.51,84.28,84.31,71300.0,84.46,84.51,84.28,84.31,71300.0
2013-12-17 12:00:00,84.32,84.56,84.22,84.52,124800.0,84.32,84.56,84.22,84.52,124800.0
2013-12-17 12:30:00,84.56,84.6,84.42,84.51,92400.0,84.56,84.6,84.42,84.51,92400.0
2013-12-17 13:00:00,84.51,84.53,84.35,84.41,91600.0,84.51,84.53,84.35,84.41,91600.0
2013-12-17 13:30:00,84.4,84.64,84.37,84.62,73300.0,84.4,84.64,84.37,84.62,73300.0
2013-12-17 14:00:00,84.62,84.94,84.59,84.84,107800.0,84.62,84.94,84.59,84.84,107800.0
2013-12-17 14:30:00,84.83,84.83,84.14,84.42,106700.0,84.83,84.83,84.14,84.42,106700.0
2013-12-17 15:00:00,84.44,84.5,84.3,84.3,93300.0,84.44,84.5,84.3,84.3,93300.0
2013-12-17 15:30:00,84.32,84.43,84.16,84.25,272600.0,84.32,84.43,84.16,84.25,272600.0
2013-12-18 09:30:00,83.95,84.2,83.5,83.64,121900.0,83.95,84.2,83.5,83.64,121900.0
2013-12-18 10:00:00,83.64,83.94,83.4,83.69,69500.0,83.64,83.94,83.4,83.69,69500.0
2013-12-18 10:30:00,83.7,83.81,83.48,83.62,50100.0,83.7,83.81,83.48,83.62,50100.0
2013-12-18 11:00:00,83.65,83.72,83.55,83.57,47100.0,83.65,83.72,83.55,83.57,47100.0
2013-12-18 11:30:00,83.56,83.61,83.27,83.52,91400.0,83.56,83.61,83.27,83.52,91400.0
2013-12-18 12:00:00,83.52,83.55,83.31,83.43,60900.0,83.52,83.55,83.31,83.43,60900.0
2013-12-18 12:30:00,83.43,83.44,83.22,83.23,77100.0,83.43,83.44,83.22,83.23,77100.0
2013-12-18 13:00:00,83.22,83.22,82.53,83.01,132500.0,83.22,83.22,82.53,83.01,132500.0
2013-12-18 13:30:00,83.01,83.33,82.96,83.22,159000.0,83.01,83.33,82.96,83.22,159000.0
2013-12-18 14:00:00,83.23,83.96,82.66,83.78,236800.0,83.23,83.96,82.66,83.78,236800.0
2013-12-18 14:30:00,83.79,84.2,83.61,83.94,129200.0,83.79,84.2,83.61,83.94,129200.0
2013-12-18 15:00:00,83.94,83.99,83.66,83.76,178500.0,83.94,83.99,83.66,83.76,178500.0
2013-12-18 15:30:00,83.76,84.27,83.76,84.1,312500.0,83.76,84.27,83.76,84.1,312500.0
2013-12-19 09:30:00,83.58,84.1,83.55,83.94,108000.0,83.58,84.1,83.55,83.94,108000.0
2013-12-19 10:00:00,83.98,84.53,83.87,84.4,110200.0,83.98,84.53,83.87,84.4,110200.0
2013-12-19 10:30:00,84.4,84.49,84.06,84.31,82300.0,84.4,84.49,84.06,84.31,82300.0
2013-12-19 11:00:00,84.31,84.56,84.28,84.49,55100.0,84.31,84.56,84.28,84.49,55100.0
2013-12-19 11:30:00,84.48,84.96,84.48,84.93,77500.0,84.48,84.96,84.48,84.93,77500.0
2013-12-19 12:00:00,84.93,85.35,84.72,85.33,104700.0,84.93,85.35,84.72,85.33,104700.0
2013-12-19 12:30:00,85.32,85.53,85.24,85.42,123300.0,85.32,85.53,85.24,85.42,123300.0
2013-12-19 13:00:00,85.39,85.44,85.26,85.33,74900.0,85.39,85.44,85.26,85.33,74900.0
2013-12-19 13:30:00,85.31,85.32,85.01,85.22,81100.0,85.31,85.32,85.01,85.22,81100.0
2013-12-19 14:00:00,85.23,85.34,85.04,85.04,76000.0,85.23,85.34,85.04,85.04,76000.0
2013-12-19 14:30:00,85.04,85.18,84.95,85.09,119900.0,85.04,85.18,84.95,85.09,119900.0
2013-12-19 15:00:00,85.09,85.35,85.03,85.2,181700.0,85.09,85.35,85.03,85.2,181700.0
2013-12-19 15:30:00,85.19,85.19,84.95,84.98,314700.0,85.19,85.19,84.95,84.98,314700.0
2013-12-20 09:30:00,85.58,87.37,85.15,86.73,572000.0,85.58,87.37,85.15,86.73,572000.0
2013-12-20 10:00:00,86.72,87.77,86.65,87.26,330200.0,86.72,87.77,86.65,87.26,330200.0
2013-12-20 10:30:00,87.27,87.9,87.07,87.56,211700.0,87.27,87.9,87.07,87.56,211700.0
2013-12-20 11:00:00,87.57,87.73,87.46,87.47,177100.0,87.57,87.73,87.46,87.47,177100.0
2013-12-20 11:30:00,87.47,87.93,87.46,87.91,238300.0,87.47,87.93,87.46,87.91,238300.0
2013-12-20 12:00:00,87.91,88.05,87.89,87.99,174100.0,87.91,88.05,87.89,87.99,174100.0
2013-12-20 12:30:00,88.0,88.33,87.95,87.99,144500.0,88.0,88.33,87.95,87.99,144500.0
2013-12-20 13:00:00,87.96,88.31,87.96,88.25,121900.0,87.96,88.31,87.96,88.25,121900.0
2013-12-20 13:30:00,88.25,88.36,87.85,88.22,109000.0,88.25,88.36,87.85,88.22,109000.0
2013-12-20 14:00:00,88.23,88.48,88.19,88.46,111600.0,88.23,88.48,88.19,88.46,111600.0
2013-12-20 14:30:00,88.46,88.5,88.07,88.13,108400.0,88.46,88.5,88.07,88.13,108400.0
2013-12-20 15:00:00,88.13,88.25,88.01,88.09,150800.0,88.13,88.25,88.01,88.09,150800.0
2013-12-20 15:30:00,88.08,88.14,87.96,88.1,468800.0,88.08,88.14,87.96,88.1,468800.0
2013-12-23 09:30:00,88.5,88.53,87.92,88.36,246000.0,88.5,88.53,87.92,88.36,246000.0
2013-12-23 10:00:00,88.34,89.14,88.21,88.85,212900.0,88.34,89.14,88.21,88.85,212900.0
2013-12-23 10:30:00,88.84,89.14,88.49,89.09,135900.0,88.84,89.14,88.49,89.09,135900.0
2013-12-23 11:00:00,89.12,89.24,88.95,89.17,139100.0,89.12,89.24,88.95,89.17,139100.0
2013-12-23 11:30:00,89.15,89.29,89.0,89.08,112800.0,89.15,89.29,89.0,89.08,112800.0
2013-12-23 12:00:00,89.09,89.48,88.91,89.47,97800.0,89.09,89.48,88.91,89.47,97800.0
2013-12-23 12:30:00,89.47,89.5,89.07,89.07,90600.0,89.47,89.5,89.07,89.07,90600.0
2013-12-23 13:00:00,89.1,89.45,89.04,89.43,131900.0,89.1,89.45,89.04,89.43,131900.0
2013-12-23 13:30:00,89.41,89.56,89.12,89.22,100500.0,89.41,89.56,89.12,89.22,100500.0
2013-12-23 14:00:00,89.26,89.28,88.74,89.13,189500.0,89.26,89.28,88.74,89.13,189500.0
2013-12-23 14:30:00,89.11,89.5,89.1,89.5,138000.0,89.11,89.5,89.1,89.5,138000.0
2013-12-23 15:00:00,89.5,89.85,89.43,89.8,325400.0,89.5,89.85,89.43,89.8,325400.0
2013-12-23 15:30:00,89.78,89.84,89.34,89.53,303900.0,89.78,89.84,89.34,89.53,303900.0
2013-12-24 09:30:00,89.5,89.95,89.33,89.95,110900.0,89.5,89.95,89.33,89.95,110900.0
2013-12-24 10:00:00,89.88,89.91,89.52,89.6,98600.0,89.88,89.91,89.52,89.6,98600.0
2013-12-24 10:30:00,89.59,89.64,89.33,89.54,58100.0,89.59,89.64,89.33,89.54,58100.0
2013-12-24 11:00:00,89.51,89.57,89.33,89.5,68300.0,89.51,89.57,89.33,89.5,68300.0
2013-12-24 11:30:00,89.49,89.54,89.4,89.49,50200.0,89.49,89.54,89.4,89.49,50200.0
2013-12-24 12:00:00,89.5,89.61,89.43,89.56,64400.0,89.5,89.61,89.43,89.56,64400.0
2013-12-24 12:30:00,89.55,89.63,89.33,89.36,126000.0,89.55,89.63,89.33,89.36,126000.0
2013-12-26 09:30:00,89.5,89.85,89.09,89.46,199400.0,89.5,89.85,89.09,89.46,199400.0
2013-12-26 10:00:00,89.44,89.56,89.36,89.41,85400.0,89.44,89.56,89.36,89.41,85400.0
2013-12-26 10:30:00,89.4,89.56,89.39,89.54,86300.0,89.4,89.56,89.39,89.54,86300.0
2013-12-26 11:00:00,89.53,89.54,89.42,89.5,54300.0,89.53,89.54,89.42,89.5,54300.0
2013-12-26 11:30:00,89.51,89.53,89.37,89.45,63300.0,89.51,89.53,89.37,89.45,63300.0
2013-12-26 12:00:00,89.44,89.51,89.37,89.45,88500.0,89.44,89.51,89.37,89.45,88500.0
2013-12-26 12:30:00,89.47,89.56,89.42,89.54,68700.0,89.47,89.56,89.42,89.54,68700.0
2013-12-26 13:00:00,89.54,89.57,89.43,89.46,44100.0,89.54,89.57,89.43,89.46,44100.0
2013-12-26 13:30:00,89.46,89.53,89.43,89.53,29200.0,89.46,89.53,89.43,89.53,29200.0
2013-12-26 14:00:00,89.53,89.54,89.42,89.48,39900.0,89.53,89.54,89.42,89.48,39900.0
2013-12-26 14:30:00,89.48,89.49,89.27,89.33,45600.0,89.48,89.49,89.27,89.33,45600.0
2013-12-26 15:00:00,89.34,89.51,89.3,89.34,74500.0,89.34,89.51,89.3,89.34,74500.0
2013-12-26 15:30:00,89.34,89.43,89.23,89.27,141000.0,89.34,89.43,89.23,89.27,141000.0
2013-12-27 09:30:00,89.22,89.4,89.0,89.31,156700.0,89.22,89.4,89.0,89.31,156700.0
2013-12-27 10:00:00,89.27,89.61,89.21,89.6,93300.0,89.27,89.61,89.21,89.6,93300.0
2013-12-27 10:30:00,89.61,89.83,89.33,89.5,76700.0,89.61,89.83,89.33,89.5,76700.0
2013-12-27 11:00:00,89.48,89.66,89.26,89.28,53200.0,89.48,89.66,89.26,89.28,53200.0
2013-12-27 11:30:00,89.32,89.39,89.16,89.32,39100.0,89.32,89.39,89.16,89.32,39100.0
2013-12-27 12:00:00,89.29,89.37,89.24,89.31,43100.0,89.29,89.37,89.24,89.31,43100.0
2013-12-27 12:30:00,89.32,89.5,89.25,89.4,26800.0,89.32,89.5,89.25,89.4,26800.0
2013-12-27 13:00:00,89.43,89.51,89.4,89.49,38300.0,89.43,89.51,89.4,89.49,38300.0
2013-12-27 13:30:00,89.48,89.51,89.06,89.07,53100.0,89.48,89.51,89.06,89.07,53100.0
2013-12-27 14:00:00,89.06,89.28,89.02,89.22,35400.0,89.06,89.28,89.02,89.22,35400.0
2013-12-27 14:30:00,89.24,89.46,89.19,89.34,36100.0,89.24,89.46,89.19,89.34,36100.0
2013-12-27 15:00:00,89.35,89.5,89.32,89.41,44800.0,89.35,89.5,89.32,89.41,44800.0
2013-12-27 15:30:00,89.4,89.44,89.2,89.22,120400.0,89.4,89.44,89.2,89.22,120400.0
2013-12-30 09:30:00,89.27,89.9,88.7,89.75,102500.0,89.27,89.9,88.7,89.75,102500.0
2013-12-30 10:00:00,89.81,90.48,89.73,90.44,170800.0,89.81,90.48,89.73,90.44,170800.0
2013-12-30 10:30:00,90.41,90.6,90.23,90.54,105500.0,90.41,90.6,90.23,90.54,105500.0
2013-12-30 11:00:00,90.53,90.79,90.39,90.43,80100.0,90.53,90.79,90.39,90.43,80100.0
2013-12-30 11:30:00,90.44,90.5,89.99,89.99,85400.0,90.44,90.5,89.99,89.99,85400.0
2013-12-30 12:00:00,89.97,90.4,89.97,90.4,46200.0,89.97,90.4,89.97,90.4,46200.0
2013-12-30 12:30:00,90.42,90.42,90.22,90.26,43500.0,90.42,90.42,90.22,90.26,43500.0
2013-12-30 13:00:00,90.27,90.3,90.17,90.18,36300.0,90.27,90.3,90.17,90.18,36300.0
2013-12-30 13:30:00,90.19,90.19,90.05,90.17,38200.0,90.19,90.19,90.05,90.17,38200.0
2013-12-30 14:00:00,90.15,90.43,90.15,90.34,61200.0,90.15,90.43,90.15,90.34,61200.0
2013-12-30 14:30:00,90.34,90.37,90.04,90.04,58100.0,90.34,90.37,90.04,90.04,58100.0
2013-12-30 15:00:00,90.05,90.2,89.89,89.89,75000.0,90.05,90.2,89.89,89.89,75000.0
2013-12-30 15:30:00,89.91,90.02,89.83,89.89,150700.0,89.91,90.02,89.83,89.89,150700.0
2013-12-31 09:30:00,90.21,90.5,89.75,90.46,57300.0,90.21,90.5,89.75,90.46,57300.0
2013-12-31 10:00:00,90.47,90.71,90.14,90.6,73000.0,90.47,90.71,90.14,90.6,73000.0
2013-12-31 10:30:00,90.64,90.71,90.41,90.52,50600.0,90.64,90.71,90.41,90.52,50600.0
2013-12-31 11:00:00,90.57,90.98,90.57,90.87,72000.0,90.57,90.98,90.57,90.87,72000.0
2013-12-31 11:30:00,90.87,90.95,90.74,90.83,47100.0,90.87,90.95,90.74,90.83,47100.0
2013-12-31 12:00:00,90.85,90.94,90.65,90.93,46200.0,90.85,90.94,90.65,90.93,46200.0
2013-12-31 12:30:00,90.95,90.95,90.74,90.81,45400.0,90.95,90.95,90.74,90.81,45400.0
2013-12-31 13:00:00,90.81,91.1,90.79,91.08,80900.0,90.81,91.1,90.79,91.08,80900.0
2013-12-31 13:30:00,91.09,91.27,91.04,91.22,71000.0,91.09,91.27,91.04,91.22,71000.0
2013-12-31 14:00:00,91.25,91.28,90.96,90.99,71100.0,91.25,91.28,90.96,90.99,71100.0
2013-12-31 14:30:00,90.99,91.0,90.84,90.85,76700.0,90.99,91.0,90.84,90.85,76700.0
2013-12-31 15:00:00,90.86,90.98,90.84,90.91,98700.0,90.86,90.98,90.84,90.91,98700.0
2013-12-31 15:30:00,90.92,90.98,90.76,90.85,237200.0,90.92,90.98,90.76,90.85,237200.0
2014-01-02 09:30:00,90.31,90.49,89.27,89.4,146700.0,90.31,90.49,89.27,89.4,146700.0
2014-01-02 10:00:00,89.44,89.9,89.19,89.21,76700.0,89.44,89.9,89.19,89.21,76700.0
2014-01-02 10:30:00,89.22,89.69,89.14,89.5,103500.0,89.22,89.69,89.14,89.5,103500.0
2014-01-02 11:00:00,89.5,89.69,89.31,89.43,68800.0,89.5,89.69,89.31,89.43,68800.0
2014-01-02 11:30:00,89.41,89.44,88.88,88.98,109300.0,89.41,89.44,88.88,88.98,109300.0
2014-01-02 12:00:00,88.96,89.03,88.45,88.52,74300.0,88.96,89.03,88.45,88.52,74300.0
2014-01-02 12:30:00,88.54,88.7,88.46,88.59,75900.0,88.54,88.7,88.46,88.59,75900.0
2014-01-02 13:00:00,88.59,88.65,88.47,88.53,71200.0,88.59,88.65,88.47,88.53,71200.0
2014-01-02 13:30:00,88.53,88.7,88.46,88.66,57800.0,88.53,88.7,88.46,88.66,57800.0
2014-01-02 14:00:00,88.7,88.76,88.5,88.67,65000.0,88.7,88.76,88.5,88.67,65000.0
2014-01-02 14:30:00,88.65,88.9,88.63,88.68,67600.0,88.65,88.9,88.63,88.68,67600.0
2014-01-02 15:00:00,88.68,88.84,88.68,88.78,95100.0,88.68,88.84,88.68,88.78,95100.0
2014-01-02 15:30:00,88.77,88.91,88.72,88.89,172900.0,88.77,88.91,88.72,88.89,172900.0
2014-01-03 09:30:00,89.08,89.29,88.58,89.13,96600.0,89.08,89.29,88.58,89.13,96600.0
2014-01-03 10:00:00,89.21,89.21,88.79,88.86,78700.0,89.21,89.21,88.79,88.86,78700.0
2014-01-03 10:30:00,88.83,88.97,88.4,88.55,139000.0,88.83,88.97,88.4,88.55,139000.0
2014-01-03 11:00:00,88.54,88.62,88.42,88.45,106800.0,88.54,88.62,88.42,88.45,106800.0
2014-01-03 11:30:00,88.48,88.5,87.81,88.02,118300.0,88.48,88.5,87.81,88.02,118300.0
2014-01-03 12:00:00,88.01,88.18,88.0,88.06,64000.0,88.01,88.18,88.0,88.06,64000.0
2014-01-03 12:30:00,88.06,88.28,88.0,88.11,66700.0,88.06,88.28,88.0,88.11,66700.0
2014-01-03 13:00:00,88.12,88.35,88.09,88.31,52300.0,88.12,88.35,88.09,88.31,52300.0
2014-01-03 13:30:00,88.31,88.37,88.12,88.34,57900.0,88.31,88.37,88.12,88.34,57900.0
2014-01-03 14:00:00,88.37,88.42,88.08,88.14,77300.0,88.37,88.42,88.08,88.14,77300.0
2014-01-03 14:30:00,88.15,88.34,88.1,88.3,89000.0,88.15,88.34,88.1,88.3,89000.0
2014-01-03 15:00:00,88.3,88.36,88.19,88.36,102400.0,88.3,88.36,88.19,88.36,102400.0
2014-01-03 15:30:00,88.36,88.4,88.0,88.04,189300.0,88.36,88.4,88.0,88.04,189300.0
2014-01-06 09:30:00,89.25,89.65,88.66,88.8,230900.0,89.25,89.65,88.66,88.8,230900.0
2014-01-06 10:00:00,88.84,89.12,88.69,89.11,133700.0,88.84,89.12,88.69,89.11,133700.0
2014-01-06 10:30:00,89.09,89.12,88.4,88.43,130000.0,89.09,89.12,88.4,88.43,130000.0
2014-01-06 11:00:00,88.44,88.44,87.93,87.99,58600.0,88.44,88.44,87.93,87.99,58600.0
2014-01-06 11:30:00,88.0,88.07,87.85,88.05,67300.0,88.0,88.07,87.85,88.05,67300.0
2014-01-06 12:00:00,88.03,88.05,87.63,87.66,58800.0,88.03,88.05,87.63,87.66,58800.0
2014-01-06 12:30:00,87.63,87.78,87.55,87.68,41600.0,87.63,87.78,87.55,87.68,41600.0
2014-01-06 13:00:00,87.7,87.7,87.52,87.61,62600.0,87.7,87.7,87.52,87.61,62600.0
2014-01-06 13:30:00,87.61,88.25,87.61,88.13,102500.0,87.61,88.25,87.61,88.13,102500.0
2014-01-06 14:00:00,88.13,88.17,87.82,87.95,74100.0,88.13,88.17,87.82,87.95,74100.0
2014-01-06 14:30:00,87.96,88.09,87.9,87.93,67100.0,87.96,88.09,87.9,87.93,67100.0
2014-01-06 15:00:00,87.94,88.02,87.75,88.02,67600.0,87.94,88.02,87.75,88.02,67600.0
2014-01-06 15:30:00,88.02,88.02,87.66,87.77,205500.0,88.02,88.02,87.66,87.77,205500.0
2014-01-07 09:30:00,88.19,88.44,87.7,88.16,85100.0,88.19,88.44,87.7,88.16,85100.0
2014-01-07 10:00:00,88.17,88.5,88.13,88.44,120400.0,88.17,88.5,88.13,88.44,120400.0
2014-01-07 10:30:00,88.44,88.51,88.37,88.5,94000.0,88.44,88.51,88.37,88.5,94000.0
2014-01-07 11:00:00,88.5,88.65,88.47,88.56,118000.0,88.5,88.65,88.47,88.56,118000.0
2014-01-07 11:30:00,88.56,88.75,88.55,88.71,91100.0,88.56,88.75,88.55,88.71,91100.0
2014-01-07 12:00:00,88.71,88.99,88.7,88.97,80600.0,88.71,88.99,88.7,88.97,80600.0
2014-01-07 12:30:00,88.99,89.06,88.92,89.06,49400.0,88.99,89.06,88.92,89.06,49400.0
2014-01-07 13:00:00,89.06,89.12,88.96,89.05,52500.0,89.06,89.12,88.96,89.05,52500.0
2014-01-07 13:30:00,89.11,89.42,89.07,89.26,88600.0,89.11,89.42,89.07,89.26,88600.0
2014-01-07 14:00:00,89.27,89.51,89.21,89.51,73200.0,89.27,89.51,89.21,89.51,73200.0
2014-01-07 14:30:00,89.52,89.78,89.52,89.68,69400.0,89.52,89.78,89.52,89.68,69400.0
2014-01-07 15:00:00,89.68,90.26,89.68,90.09,152100.0,89.68,90.26,89.68,90.09,152100.0
2014-01-07 15:30:00,90.09,90.09,89.53,89.64,322900.0,90.09,90.09,89.53,89.64,322900.0
2014-01-08 09:30:00,89.66,89.93,89.11,89.21,71000.0,89.66,89.93,89.11,89.21,71000.0
2014-01-08 10:00:00,89.2,89.2,88.52,88.67,98200.0,89.2,89.2,88.52,88.67,98200.0
2014-01-08 10:30:00,88.64,89.64,88.63,89.47,242200.0,88.64,89.64,88.63,89.47,242200.0
2014-01-08 11:00:00,89.46,90.17,89.41,90.05,146000.0,89.46,90.17,89.41,90.05,146000.0
2014-01-08 11:30:00,90.06,90.52,89.95,90.51,88700.0,90.06,90.52,89.95,90.51,88700.0
2014-01-08 12:00:00,90.53,90.57,90.33,90.38,56400.0,90.53,90.57,90.33,90.38,56400.0
2014-01-08 12:30:00,90.38,90.4,89.56,89.64,134600.0,90.38,90.4,89.56,89.64,134600.0
2014-01-08 13:00:00,89.69,89.84,89.38,89.64,100300.0,89.69,89.84,89.38,89.64,100300.0
2014-01-08 13:30:00,89.67,89.86,89.64,89.79,62900.0,89.67,89.86,89.64,89.79,62900.0
2014-01-08 14:00:00,89.79,89.88,89.51,89.72,91700.0,89.79,89.88,89.51,89.72,91700.0
2014-01-08 14:30:00,89.72,89.8,89.6,89.61,55100.0,89.72,89.8,89.6,89.61,55100.0
2014-01-08 15:00:00,89.61,89.65,89.33,89.33,43300.0,89.61,89.65,89.33,89.33,43300.0
2014-01-08 15:30:00,89.33,89.53,89.24,89.38,217700.0,89.33,89.53,89.24,89.38,217700.0
2014-01-09 09:30:00,89.58,89.74,89.06,89.29,68100.0,89.58,89.74,89.06,89.29,68100.0
2014-01-09 10:00:00,89.28,89.3,88.06,88.53,127600.0,89.28,89.3,88.06,88.53,127600.0
2014-01-09 10:30:00,88.54,88.66,87.8,87.95,83600.0,88.54,88.66,87.8,87.95,83600.0
2014-01-09 11:00:00,87.9,87.91,87.51,87.67,49600.0,87.9,87.91,87.51,87.67,49600.0
2014-01-09 11:30:00,87.68,87.85,87.47,87.64,47500.0,87.68,87.85,87.47,87.64,47500.0
2014-01-09 12:00:00,87.62,87.74,87.54,87.73,42000.0,87.62,87.74,87.54,87.73,42000.0
2014-01-09 12:30:00,87.72,88.16,87.72,88.07,52100.0,87.72,88.16,87.72,88.07,52100.0
2014-01-09 13:00:00,88.09,88.12,87.78,87.99,45500.0,88.09,88.12,87.78,87.99,45500.0
2014-01-09 13:30:00,88.0,88.0,87.7,87.74,42300.0,88.0,88.0,87.7,87.74,42300.0
2014-01-09 14:00:00,87.73,87.74,87.56,87.73,38100.0,87.73,87.74,87.56,87.73,38100.0
2014-01-09 14:30:00,87.73,88.26,87.63,88.22,65900.0,87.73,88.26,87.63,88.22,65900.0
2014-01-09 15:00:00,88.25,88.37,88.0,88.01,72200.0,88.25,88.37,88.0,88.01,72200.0
2014-01-09 15:30:00,88.02,88.11,87.94,88.04,156400.0,88.02,88.11,87.94,88.04,156400.0
2014-01-10 09:30:00,88.04,88.38,87.95,88.1,131600.0,88.04,88.38,87.95,88.1,131600.0
2014-01-10 10:00:00,88.05,88.05,87.59,87.94,29700.0,88.05,88.05,87.59,87.94,29700.0
2014-01-10 10:30:00,87.93,87.95,87.56,87.86,21000.0,87.93,87.95,87.56,87.86,21000.0
2014-01-10 11:00:00,87.88,87.95,87.7,87.79,25500.0,87.88,87.95,87.7,87.79,25500.0
2014-01-10 11:30:00,87.78,87.99,87.76,87.97,29100.0,87.78,87.99,87.76,87.97,29100.0
2014-01-10 12:00:00,87.94,88.27,87.81,88.12,23200.0,87.94,88.27,87.81,88.12,23200.0
2014-01-10 12:30:00,88.13,88.51,88.13,88.35,47200.0,88.13,88.51,88.13,88.35,47200.0
2014-01-10 13:00:00,88.34,88.51,88.29,88.45,52100.0,88.34,88.51,88.29,88.45,52100.0
2014-01-10 13:30:00,88.42,88.5,88.31,88.35,26600.0,88.42,88.5,88.31,88.35,26600.0
2014-01-10 14:00:00,88.34,88.49,88.31,88.37,47100.0,88.34,88.49,88.31,88.37,47100.0
2014-01-10 14:30:00,88.38,88.49,88.3,88.41,57800.0,88.38,88.49,88.3,88.41,57800.0
2014-01-10 15:00:00,88.39,88.49,88.35,88.46,106000.0,88.39,88.49,88.35,88.46,106000.0
2014-01-10 15:30:00,88.47,88.54,88.35,88.53,216500.0,88.47,88.54,88.35,88.53,216500.0
2014-01-13 09:30:00,91.1,91.87,90.72,91.66,767000.0,91.1,91.87,90.72,91.66,767000.0
2014-01-13 10:00:00,91.63,92.56,91.49,92.54,546300.0,91.63,92.56,91.49,92.54,546300.0
2014-01-13 10:30:00,92.56,92.87,92.34,92.48,244600.0,92.56,92.87,92.34,92.48,244600.0
2014-01-13 11:00:00,92.43,92.79,92.17,92.47,158700.0,92.43,92.79,92.17,92.47,158700.0
2014-01-13 11:30:00,92.51,92.65,92.23,92.46,110100.0,92.51,92.65,92.23,92.46,110100.0
2014-01-13 12:00:00,92.47,93.08,92.46,92.75,247000.0,92.47,93.08,92.46,92.75,247000.0
2014-01-13 12:30:00,92.81,93.26,92.7,93.0,272000.0,92.81,93.26,92.7,93.0,272000.0
2014-01-13 13:00:00,92.95,93.5,92.32,93.3,254400.0,92.95,93.5,92.32,93.3,254400.0
2014-01-13 13:30:00,93.3,93.32,92.86,93.1,219400.0,93.3,93.32,92.86,93.1,219400.0
2014-01-13 14:00:00,93.11,93.11,92.85,92.85,139300.0,93.11,93.11,92.85,92.85,139300.0
2014-01-13 14:30:00,92.85,92.94,92.31,92.46,265400.0,92.85,92.94,92.31,92.46,265400.0
2014-01-13 15:00:00,92.46,92.47,91.67,92.18,325000.0,92.46,92.47,91.67,92.18,325000.0
2014-01-13 15:30:00,92.18,92.18,91.68,92.01,445800.0,92.18,92.18,91.68,92.01,445800.0
2014-01-14 09:30:00,92.22,92.57,91.99,92.37,184700.0,92.22,92.57,91.99,92.37,184700.0
2014-01-14 10:00:00,92.38,93.86,92.38,93.73,157800.0,92.38,93.86,92.38,93.73,157800.0
2014-01-14 10:30:00,93.73,94.55,93.48,94.48,310400.0,93.73,94.55,93.48,94.48,310400.0
2014-01-14 11:00:00,94.45,94.83,94.14,94.75,153400.0,94.45,94.83,94.14,94.75,153400.0
2014-01-14 11:30:00,94.74,94.91,94.42,94.82,147000.0,94.74,94.91,94.42,94.82,147000.0
2014-01-14 12:00:00,94.85,94.85,94.5,94.5,92100.0,94.85,94.85,94.5,94.5,92100.0
2014-01-14 12:30:00,94.5,94.69,94.23,94.25,67400.0,94.5,94.69,94.23,94.25,67400.0
2014-01-14 13:00:00,94.28,94.6,94.22,94.56,54300.0,94.28,94.6,94.22,94.56,54300.0
2014-01-14 13:30:00,94.57,94.6,94.36,94.52,64300.0,94.57,94.6,94.36,94.52,64300.0
2014-01-14 14:00:00,94.57,94.9,94.44,94.9,72100.0,94.57,94.9,94.44,94.9,72100.0
2014-01-14 14:30:00,94.91,94.98,94.45,94.45,209700.0,94.91,94.98,94.45,94.45,209700.0
2014-01-14 15:00:00,94.47,94.64,94.33,94.49,110300.0,94.47,94.64,94.33,94.49,110300.0
2014-01-14 15:30:00,94.49,94.64,94.44,94.52,251600.0,94.49,94.64,94.44,94.52,251600.0
2014-01-15 09:30:00,95.0,97.57,94.71,96.6,672100.0,95.0,97.57,94.71,96.6,672100.0
2014-01-15 10:00:00,96.64,97.35,96.57,96.75,182200.0,96.64,97.35,96.57,96.75,182200.0
2014-01-15 10:30:00,96.75,96.97,96.68,96.95,72300.0,96.75,96.97,96.68,96.95,72300.0
2014-01-15 11:00:00,96.92,97.79,96.92,97.75,166000.0,96.92,97.79,96.92,97.75,166000.0
2014-01-15 11:30:00,97.75,98.17,97.69,97.84,139200.0,97.75,98.17,97.69,97.84,139200.0
2014-01-15 12:00:00,97.85,97.9,97.21,97.45,94100.0,97.85,97.9,97.21,97.45,94100.0
2014-01-15 12:30:00,97.4,97.58,97.11,97.49,60500.0,97.4,97.58,97.11,97.49,60500.0
2014-01-15 13:00:00,97.49,97.76,97.39,97.42,44500.0,97.49,97.76,97.39,97.42,44500.0
2014-01-15 13:30:00,97.45,97.66,97.06,97.48,88700.0,97.45,97.66,97.06,97.48,88700.0
2014-01-15 14:00:00,97.45,97.61,97.29,97.6,91100.0,97.45,97.61,97.29,97.6,91100.0
2014-01-15 14:30:00,97.61,97.83,97.59,97.67,68100.0,97.61,97.83,97.59,97.67,68100.0
2014-01-15 15:00:00,97.65,97.77,97.59,97.63,104800.0,97.65,97.77,97.59,97.63,104800.0
2014-01-15 15:30:00,97.63,97.63,97.44,97.5,360800.0,97.63,97.63,97.44,97.5,360800.0
2014-01-16 09:30:00,97.43,97.68,96.91,97.63,165400.0,97.43,97.68,96.91,97.63,165400.0
2014-01-16 10:00:00,97.6,97.96,97.17,97.81,109000.0,97.6,97.96,97.17,97.81,109000.0
2014-01-16 10:30:00,97.8,97.87,97.3,97.36,64000.0,97.8,97.87,97.3,97.36,64000.0
2014-01-16 11:00:00,97.35,97.97,97.3,97.76,75800.0,97.35,97.97,97.3,97.76,75800.0
2014-01-16 11:30:00,97.73,98.13,97.58,98.09,49400.0,97.73,98.13,97.58,98.09,49400.0
2014-01-16 12:00:00,98.09,98.18,97.56,97.64,80100.0,98.09,98.18,97.56,97.64,80100.0
2014-01-16 12:30:00,97.6,97.87,97.6,97.76,32400.0,97.6,97.87,97.6,97.76,32400.0
2014-01-16 13:00:00,97.8,97.83,97.61,97.72,48400.0,97.8,97.83,97.61,97.72,48400.0
2014-01-16 13:30:00,97.72,97.74,97.49,97.49,31300.0,97.72,97.74,97.49,97.49,31300.0
2014-01-16 14:00:00,97.49,97.5,97.19,97.31,73100.0,97.49,97.5,97.19,97.31,73100.0
2014-01-16 14:30:00,97.31,97.88,97.3,97.87,33000.0,97.31,97.88,97.3,97.87,33000.0
2014-01-16 15:00:00,97.86,97.9,97.55,97.62,61200.0,97.86,97.9,97.55,97.62,61200.0
2014-01-16 15:30:00,97.59,97.81,97.57,97.75,137800.0,97.59,97.81,97.57,97.75,137800.0
2014-01-17 09:30:00,97.29,97.75,96.4,97.02,364200.0,97.29,97.75,96.4,97.02,364200.0
2014-01-17 10:00:00,97.03,97.35,96.88,97.33,51500.0,97.03,97.35,96.88,97.33,51500.0
2014-01-17 10:30:00,97.33,97.4,97.16,97.35,45300.0,97.33,97.4,97.16,97.35,45300.0
2014-01-17 11:00:00,97.35,97.51,97.34,97.45,40000.0,97.35,97.51,97.34,97.45,40000.0
2014-01-17 11:30:00,97.44,97.7,97.4,97.44,128300.0,97.44,97.7,97.4,97.44,128300.0
2014-01-17 12:00:00,97.43,97.53,97.19,97.25,53100.0,97.43,97.53,97.19,97.25,53100.0
2014-01-17 12:30:00,97.26,97.27,97.0,97.07,64000.0,97.26,97.27,97.0,97.07,64000.0
2014-01-17 13:00:00,97.08,97.11,96.78,96.86,61700.0,97.08,97.11,96.78,96.86,61700.0
2014-01-17 13:30:00,96.85,97.01,96.75,96.97,44500.0,96.85,97.01,96.75,96.97,44500.0
2014-01-17 14:00:00,96.97,97.07,96.91,97.03,65600.0,96.97,97.07,96.91,97.03,65600.0
2014-01-17 14:30:00,97.03,97.28,96.95,97.24,56300.0,97.03,97.28,96.95,97.24,56300.0
2014-01-17 15:00:00,97.3,97.3,96.94,96.94,52400.0,97.3,97.3,96.94,96.94,52400.0
2014-01-17 15:30:00,96.94,97.05,96.74,96.91,243900.0,96.94,97.05,96.74,96.91,243900.0
2014-01-21 09:30:00,97.83,98.65,97.37,98.39,208400.0,97.83,98.65,97.37,98.39,208400.0
2014-01-21 10:00:00,98.39,98.4,97.63,98.2,152200.0,98.39,98.4,97.63,98.2,152200.0
2014-01-21 10:30:00,98.2,98.54,98.08,98.48,90700.0,98.2,98.54,98.08,98.48,90700.0
2014-01-21 11:00:00,98.48,98.55,98.29,98.33,244300.0,98.48,98.55,98.29,98.33,244300.0
2014-01-21 11:30:00,98.32,98.39,97.95,98.38,105100.0,98.32,98.39,97.95,98.38,105100.0
2014-01-21 12:00:00,98.4,98.4,98.08,98.4,81700.0,98.4,98.4,98.08,98.4,81700.0
2014-01-21 12:30:00,98.39,98.43,98.12,98.24,62200.0,98.39,98.43,98.12,98.24,62200.0
2014-01-21 13:00:00,98.25,98.3,97.92,98.06,247100.0,98.25,98.3,97.92,98.06,247100.0
2014-01-21 13:30:00,98.09,98.36,98.03,98.28,100100.0,98.09,98.36,98.03,98.28,100100.0
2014-01-21 14:00:00,98.28,98.4,98.12,98.31,63800.0,98.28,98.4,98.12,98.31,63800.0
2014-01-21 14:30:00,98.33,98.38,98.13,98.31,102600.0,98.33,98.38,98.13,98.31,102600.0
2014-01-21 15:00:00,98.3,98.35,98.16,98.24,93100.0,98.3,98.35,98.16,98.24,93100.0
2014-01-21 15:30:00,98.25,98.28,98.0,98.23,296100.0,98.25,98.28,98.0,98.23,296100.0
2014-01-22 09:30:00,98.0,98.34,97.16,98.23,193800.0,98.0,98.34,97.16,98.23,193800.0
2014-01-22 10:00:00,98.21,98.87,97.78,97.88,116500.0,98.21,98.87,97.78,97.88,116500.0
2014-01-22 10:30:00,97.82,97.85,97.53,97.74,73100.0,97.82,97.85,97.53,97.74,73100.0
2014-01-22 11:00:00,97.74,97.89,97.54,97.85,62500.0,97.74,97.89,97.54,97.85,62500.0
2014-01-22 11:30:00,97.85,98.01,97.7,97.73,104200.0,97.85,98.01,97.7,97.73,104200.0
2014-01-22 12:00:00,97.71,97.83,97.61,97.76,73800.0,97.71,97.83,97.61,97.76,73800.0
2014-01-22 12:30:00,97.73,97.82,97.51,97.58,154400.0,97.73,97.82,97.51,97.58,154400.0
2014-01-22 13:00:00,97.64,97.78,97.53,97.61,60200.0,97.64,97.78,97.53,97.61,60200.0
2014-01-22 13:30:00,97.6,97.75,97.53,97.61,105100.0,97.6,97.75,97.53,97.61,105100.0
2014-01-22 14:00:00,97.63,97.89,97.53,97.83,135200.0,97.63,97.89,97.53,97.83,135200.0
2014-01-22 14:30:00,97.84,97.84,97.51,97.51,107100.0,97.84,97.84,97.51,97.51,107100.0
2014-01-22 15:00:00,97.51,97.65,97.46,97.53,209600.0,97.51,97.65,97.46,97.53,209600.0
2014-01-22 15:30:00,97.52,97.62,97.35,97.47,467500.0,97.52,97.62,97.35,97.47,467500.0
2014-01-23 09:30:00,107.99,109.0,103.02,103.47,2052200.0,107.99,109.0,103.02,103.47,2052200.0
2014-01-23 10:00:00,103.54,104.31,102.4,103.51,986700.0,103.54,104.31,102.4,103.51,986700.0
2014-01-23 10:30:00,103.51,105.5,102.67,104.71,677300.0,103.51,105.5,102.67,104.71,677300.0
2014-01-23 11:00:00,104.76,105.21,103.47,104.05,326400.0,104.76,105.21,103.47,104.05,326400.0
2014-01-23 11:30:00,104.08,104.37,103.65,104.07,201500.0,104.08,104.37,103.65,104.07,201500.0
2014-01-23 12:00:00,104.03,104.18,102.97,103.57,273300.0,104.03,104.18,102.97,103.57,273300.0
2014-01-23 12:30:00,103.53,103.99,103.34,103.84,165200.0,103.53,103.99,103.34,103.84,165200.0
2014-01-23 13:00:00,103.81,104.61,103.54,103.91,207100.0,103.81,104.61,103.54,103.91,207100.0
2014-01-23 13:30:00,103.94,104.27,103.44,103.44,147100.0,103.94,104.27,103.44,103.44,147100.0
2014-01-23 14:00:00,103.45,103.81,102.92,103.03,184800.0,103.45,103.81,102.92,103.03,184800.0
2014-01-23 14:30:00,103.07,103.47,102.92,103.16,194400.0,103.07,103.47,102.92,103.16,194400.0
2014-01-23 15:00:00,103.13,103.58,102.76,102.83,270600.0,103.13,103.58,102.76,102.83,270600.0
2014-01-23 15:30:00,102.86,102.99,102.39,102.42,724600.0,102.86,102.99,102.39,102.42,724600.0
2014-01-24 09:30:00,101.56,103.7,101.0,103.23,458700.0,101.56,103.7,101.0,103.23,458700.0
2014-01-24 10:00:00,103.29,104.27,103.02,104.03,291900.0,103.29,104.27,103.02,104.03,291900.0
2014-01-24 10:30:00,104.03,104.03,102.67,102.99,149100.0,104.03,104.03,102.67,102.99,149100.0
2014-01-24 11:00:00,102.95,103.13,101.9,101.98,330100.0,102.95,103.13,101.9,101.98,330100.0
2014-01-24 11:30:00,102.04,102.64,101.59,102.63,228400.0,102.04,102.64,101.59,102.63,228400.0
2014-01-24 12:00:00,102.68,102.84,102.13,102.2,93600.0,102.68,102.84,102.13,102.2,93600.0
2014-01-24 12:30:00,102.25,102.87,102.09,102.84,42200.0,102.25,102.87,102.09,102.84,42200.0
2014-01-24 13:00:00,102.79,102.89,102.41,102.41,142300.0,102.79,102.89,102.41,102.41,142300.0
2014-01-24 13:30:00,102.4,103.42,102.38,103.08,224600.0,102.4,103.42,102.38,103.08,224600.0
2014-01-24 14:00:00,103.05,104.52,102.99,104.33,331900.0,103.05,104.52,102.99,104.33,331900.0
2014-01-24 14:30:00,104.32,105.79,104.31,105.63,421600.0,104.32,105.79,104.31,105.63,421600.0
2014-01-24 15:00:00,105.63,105.71,105.07,105.31,442800.0,105.63,105.71,105.07,105.31,442800.0
2014-01-24 15:30:00,105.28,106.12,104.75,104.88,771000.0,105.28,106.12,104.75,104.88,771000.0
2014-01-27 09:30:00,105.23,107.91,104.71,107.83,466300.0,105.23,107.91,104.71,107.83,466300.0
2014-01-27 10:00:00,107.85,108.14,106.25,106.39,571100.0,107.85,108.14,106.25,106.39,571100.0
2014-01-27 10:30:00,106.23,106.67,105.38,105.84,247000.0,106.23,106.67,105.38,105.84,247000.0
2014-01-27 11:00:00,105.76,106.77,105.7,106.05,312900.0,105.76,106.77,105.7,106.05,312900.0
2014-01-27 11:30:00,106.06,106.62,105.91,105.91,144900.0,106.06,106.62,105.91,105.91,144900.0
2014-01-27 12:00:00,105.98,106.19,105.62,105.95,255800.0,105.98,106.19,105.62,105.95,255800.0
2014-01-27 12:30:00,105.86,106.01,105.23,105.28,117800.0,105.86,106.01,105.23,105.28,117800.0
2014-01-27 13:00:00,105.36,106.4,105.26,106.4,141000.0,105.36,106.4,105.26,106.4,141000.0
2014-01-27 13:30:00,106.42,106.93,106.35,106.88,228900.0,106.42,106.93,106.35,106.88,228900.0
2014-01-27 14:00:00,106.86,107.11,106.58,107.01,177000.0,106.86,107.11,106.58,107.01,177000.0
2014-01-27 14:30:00,107.02,107.74,106.91,107.39,181300.0,107.02,107.74,106.91,107.39,181300.0
2014-01-27 15:00:00,107.35,107.4,106.89,107.15,171600.0,107.35,107.4,106.89,107.15,171600.0
2014-01-27 15:30:00,107.15,107.22,106.27,106.49,374700.0,107.15,107.22,106.27,106.49,374700.0
2014-01-28 09:30:00,106.23,107.55,106.06,107.01,299500.0,106.23,107.55,106.06,107.01,299500.0
2014-01-28 10:00:00,107.07,108.86,107.03,108.8,389600.0,107.07,108.86,107.03,108.8,389600.0
2014-01-28 10:30:00,108.82,109.24,107.37,107.87,477800.0,108.82,109.24,107.37,107.87,477800.0
2014-01-28 11:00:00,107.83,108.16,107.56,107.96,180200.0,107.83,108.16,107.56,107.96,180200.0
2014-01-28 11:30:00,107.98,108.34,107.98,108.05,169800.0,107.98,108.34,107.98,108.05,169800.0
2014-01-28 12:00:00,108.05,108.25,107.95,108.22,155000.0,108.05,108.25,107.95,108.22,155000.0
2014-01-28 12:30:00,108.23,108.29,108.01,108.17,179400.0,108.23,108.29,108.01,108.17,179400.0
2014-01-28 13:00:00,108.19,108.36,108.08,108.11,104900.0,108.19,108.36,108.08,108.11,104900.0
2014-01-28 13:30:00,108.13,108.55,108.09,108.5,115800.0,108.13,108.55,108.09,108.5,115800.0
2014-01-28 14:00:00,108.5,109.0,108.5,108.77,178500.0,108.5,109.0,108.5,108.77,178500.0
2014-01-28 14:30:00,108.77,109.8,108.77,109.71,296100.0,108.77,109.8,108.77,109.71,296100.0
2014-01-28 15:00:00,109.69,110.42,109.33,109.74,385300.0,109.69,110.42,109.33,109.74,385300.0
2014-01-28 15:30:00,109.7,109.88,109.43,109.85,469200.0,109.7,109.88,109.43,109.85,469200.0
2014-01-29 09:30:00,107.18,108.88,106.72,108.46,569800.0,107.18,108.88,106.72,108.46,569800.0
2014-01-29 10:00:00,108.48,108.97,108.07,108.39,211200.0,108.48,108.97,108.07,108.39,211200.0
2014-01-29 10:30:00,108.4,109.08,108.3,108.87,104900.0,108.4,109.08,108.3,108.87,104900.0
2014-01-29 11:00:00,108.87,108.98,108.45,108.8,144600.0,108.87,108.98,108.45,108.8,144600.0
2014-01-29 11:30:00,108.8,108.99,108.5,108.57,174500.0,108.8,108.99,108.5,108.57,174500.0
2014-01-29 12:00:00,108.54,108.65,108.4,108.51,92000.0,108.54,108.65,108.4,108.51,92000.0
2014-01-29 12:30:00,108.49,108.55,108.27,108.27,146900.0,108.49,108.55,108.27,108.27,146900.0
2014-01-29 13:00:00,108.32,108.39,107.98,108.19,81700.0,108.32,108.39,107.98,108.19,81700.0
2014-01-29 13:30:00,108.16,108.39,108.11,108.35,78200.0,108.16,108.39,108.11,108.35,78200.0
2014-01-29 14:00:00,108.3,108.89,107.92,108.2,249900.0,108.3,108.89,107.92,108.2,249900.0
2014-01-29 14:30:00,108.2,108.52,108.12,108.17,203200.0,108.2,108.52,108.12,108.17,203200.0
2014-01-29 15:00:00,108.13,108.15,107.44,107.78,237400.0,108.13,108.15,107.44,107.78,237400.0
2014-01-29 15:30:00,107.78,107.91,107.39,107.46,279700.0,107.78,107.91,107.39,107.46,279700.0
2014-01-30 09:30:00,108.25,109.32,107.81,107.9,195900.0,108.25,109.32,107.81,107.9,195900.0
2014-01-30 10:00:00,107.91,108.08,107.39,107.42,260800.0,107.91,108.08,107.39,107.42,260800.0
2014-01-30 10:30:00,107.39,107.89,107.25,107.8,193000.0,107.39,107.89,107.25,107.8,193000.0
2014-01-30 11:00:00,107.86,108.6,107.68,108.28,165200.0,107.86,108.6,107.68,108.28,165200.0
2014-01-30 11:30:00,108.32,109.5,108.27,109.02,140500.0,108.32,109.5,108.27,109.02,140500.0
2014-01-30 12:00:00,109.02,109.84,108.91,109.42,129500.0,109.02,109.84,108.91,109.42,129500.0
2014-01-30 12:30:00,109.42,109.68,109.23,109.5,70200.0,109.42,109.68,109.23,109.5,70200.0
2014-01-30 13:00:00,109.52,109.85,109.5,109.63,91400.0,109.52,109.85,109.5,109.63,91400.0
2014-01-30 13:30:00,109.67,109.88,109.57,109.83,62800.0,109.67,109.88,109.57,109.83,62800.0
2014-01-30 14:00:00,109.81,109.93,109.45,109.53,114200.0,109.81,109.93,109.45,109.53,114200.0
2014-01-30 14:30:00,109.55,110.13,109.51,109.95,124900.0,109.55,110.13,109.51,109.95,124900.0
2014-01-30 15:00:00,109.93,110.9,109.93,110.82,210200.0,109.93,110.9,109.93,110.82,210200.0
2014-01-30 15:30:00,110.81,110.85,109.83,109.93,225200.0,110.81,110.85,109.83,109.93,225200.0
2014-01-31 09:30:00,109.69,109.69,106.8,106.94,334600.0,109.69,109.69,106.8,106.94,334600.0
2014-01-31 10:00:00,106.99,108.31,106.78,107.96,243200.0,106.99,108.31,106.78,107.96,243200.0
2014-01-31 10:30:00,107.97,108.31,107.55,107.81,159700.0,107.97,108.31,107.55,107.81,159700.0
2014-01-31 11:00:00,107.81,108.04,107.55,107.73,149300.0,107.81,108.04,107.55,107.73,149300.0
2014-01-31 11:30:00,107.71,107.9,107.16,107.22,177600.0,107.71,107.9,107.16,107.22,177600.0
2014-01-31 12:00:00,107.25,107.62,107.21,107.62,130300.0,107.25,107.62,107.21,107.62,130300.0
2014-01-31 12:30:00,107.58,107.6,106.93,107.04,136100.0,107.58,107.6,106.93,107.04,136100.0
2014-01-31 13:00:00,107.04,107.05,106.77,107.02,123700.0,107.04,107.05,106.77,107.02,123700.0
2014-01-31 13:30:00,107.0,107.32,106.82,107.3,124900.0,107.0,107.32,106.82,107.3,124900.0
2014-01-31 14:00:00,107.32,107.43,106.85,106.88,100500.0,107.32,107.43,106.85,106.88,100500.0
2014-01-31 14:30:00,106.89,106.92,106.5,106.65,184000.0,106.89,106.92,106.5,106.65,184000.0
2014-01-31 15:00:00,106.63,107.24,106.55,107.04,273800.0,106.63,107.24,106.55,107.04,273800.0
2014-01-31 15:30:00,107.02,107.06,106.79,107.0,313000.0,107.02,107.06,106.79,107.0,313000.0
2014-02-03 09:30:00,104.58,106.7,104.5,105.74,396500.0,104.58,106.7,104.5,105.74,396500.0
2014-02-03 10:00:00,105.75,105.75,104.92,105.65,210100.0,105.75,105.75,104.92,105.65,210100.0
2014-02-03 10:30:00,105.65,105.9,105.06,105.57,200800.0,105.65,105.9,105.06,105.57,200800.0
2014-02-03 11:00:00,105.57,105.57,104.86,105.04,280500.0,105.57,105.57,104.86,105.04,280500.0
2014-02-03 11:30:00,105.05,105.38,104.52,104.54,101000.0,105.05,105.38,104.52,104.54,101000.0
2014-02-03 12:00:00,104.54,104.84,104.42,104.84,112900.0,104.54,104.84,104.42,104.84,112900.0
2014-02-03 12:30:00,104.86,105.02,104.72,104.75,103300.0,104.86,105.02,104.72,104.75,103300.0
2014-02-03 13:00:00,104.74,104.85,103.82,103.95,121600.0,104.74,104.85,103.82,103.95,121600.0
2014-02-03 13:30:00,103.95,104.47,103.94,104.22,128200.0,103.95,104.47,103.94,104.22,128200.0
2014-02-03 14:00:00,104.17,104.82,104.07,104.82,116000.0,104.17,104.82,104.07,104.82,116000.0
2014-02-03 14:30:00,104.81,104.9,104.34,104.35,108400.0,104.81,104.9,104.34,104.35,108400.0
2014-02-03 15:00:00,104.34,104.75,104.29,104.69,127900.0,104.34,104.75,104.29,104.69,127900.0
2014-02-03 15:30:00,104.68,105.0,104.6,104.92,271500.0,104.68,105.0,104.6,104.92,271500.0
2014-02-04 09:30:00,105.26,106.6,104.64,106.44,158700.0,105.26,106.6,104.64,106.44,158700.0
2014-02-04 10:00:00,106.33,106.75,105.74,105.97,266300.0,106.33,106.75,105.74,105.97,266300.0
2014-02-04 10:30:00,105.98,106.95,105.98,106.27,95400.0,105.98,106.95,105.98,106.27,95400.0
2014-02-04 11:00:00,106.27,106.7,105.78,106.03,210500.0,106.27,106.7,105.78,106.03,210500.0
2014-02-04 11:30:00,105.99,106.43,105.82,106.33,139400.0,105.99,106.43,105.82,106.33,139400.0
2014-02-04 12:00:00,106.34,106.37,105.5,105.75,138600.0,106.34,106.37,105.5,105.75,138600.0
2014-02-04 12:30:00,105.71,106.11,105.53,105.89,116200.0,105.71,106.11,105.53,105.89,116200.0
2014-02-04 13:00:00,105.9,106.34,105.81,106.34,123800.0,105.9,106.34,105.81,106.34,123800.0
2014-02-04 13:30:00,106.32,106.87,106.31,106.57,81300.0,106.32,106.87,106.31,106.57,81300.0
2014-02-04 14:00:00,106.55,106.89,106.4,106.78,98600.0,106.55,106.89,106.4,106.78,98600.0
2014-02-04 14:30:00,106.78,107.0,106.67,106.94,99700.0,106.78,107.0,106.67,106.94,99700.0
2014-02-04 15:00:00,106.91,106.98,106.32,106.37,112000.0,106.91,106.98,106.32,106.37,112000.0
2014-02-04 15:30:00,106.36,106.55,106.25,106.45,272700.0,106.36,106.55,106.25,106.45,272700.0
2014-02-05 09:30:00,105.63,105.95,104.15,104.16,146800.0,105.63,105.95,104.15,104.16,146800.0
2014-02-05 10:00:00,104.32,104.88,102.66,102.66,230400.0,104.32,104.88,102.66,102.66,230400.0
2014-02-05 10:30:00,102.7,103.25,102.25,102.62,287800.0,102.7,103.25,102.25,102.62,287800.0
2014-02-05 11:00:00,102.6,103.65,102.24,103.65,165900.0,102.6,103.65,102.24,103.65,165900.0
2014-02-05 11:30:00,103.65,104.29,103.44,104.28,114300.0,103.65,104.29,103.44,104.28,114300.0
2014-02-05 12:00:00,104.28,104.5,104.03,104.33,166000.0,104.28,104.5,104.03,104.33,166000.0
2014-02-05 12:30:00,104.29,104.43,103.94,103.99,48600.0,104.29,104.43,103.94,103.99,48600.0
2014-02-05 13:00:00,104.0,104.28,103.73,103.8,91600.0,104.0,104.28,103.73,103.8,91600.0
2014-02-05 13:30:00,103.83,104.23,103.83,104.13,77200.0,103.83,104.23,103.83,104.13,77200.0
2014-02-05 14:00:00,104.14,104.41,104.12,104.3,100600.0,104.14,104.41,104.12,104.3,100600.0
2014-02-05 14:30:00,104.3,104.67,104.14,104.21,166900.0,104.3,104.67,104.14,104.21,166900.0
2014-02-05 15:00:00,104.22,104.3,103.87,104.22,107400.0,104.22,104.3,103.87,104.22,107400.0
2014-02-05 15:30:00,104.23,104.35,103.92,104.0,219000.0,104.23,104.35,103.92,104.0,219000.0
2014-02-06 09:30:00,104.0,106.07,103.99,105.15,155100.0,104.0,106.07,103.99,105.15,155100.0
2014-02-06 10:00:00,105.2,105.62,105.0,105.33,108600.0,105.2,105.62,105.0,105.33,108600.0
2014-02-06 10:30:00,105.36,106.07,105.33,105.9,108600.0,105.36,106.07,105.33,105.9,108600.0
2014-02-06 11:00:00,105.94,106.26,105.77,106.26,73400.0,105.94,106.26,105.77,106.26,73400.0
2014-02-06 11:30:00,106.26,106.76,106.2,106.49,93200.0,106.26,106.76,106.2,106.49,93200.0
2014-02-06 12:00:00,106.53,106.72,106.34,106.49,111100.0,106.53,106.72,106.34,106.49,111100.0
2014-02-06 12:30:00,106.42,106.61,106.31,106.48,71500.0,106.42,106.61,106.31,106.48,71500.0
2014-02-06 13:00:00,106.51,106.63,106.18,106.25,60100.0,106.51,106.63,106.18,106.25,60100.0
2014-02-06 13:30:00,106.26,106.33,105.83,105.91,72900.0,106.26,106.33,105.83,105.91,72900.0
2014-02-06 14:00:00,105.9,106.59,105.82,106.58,47700.0,105.9,106.59,105.82,106.58,47700.0
2014-02-06 14:30:00,106.59,106.6,106.16,106.32,92100.0,106.59,106.6,106.16,106.32,92100.0
2014-02-06 15:00:00,106.31,106.68,106.31,106.33,78400.0,106.31,106.68,106.31,106.33,78400.0
2014-02-06 15:30:00,106.32,106.37,106.04,106.07,147600.0,106.32,106.37,106.04,106.07,147600.0
2014-02-07 09:30:00,106.82,107.29,106.09,106.6,192800.0,106.82,107.29,106.09,106.6,192800.0
2014-02-07 10:00:00,106.62,106.99,105.6,105.92,154900.0,106.62,106.99,105.6,105.92,154900.0
2014-02-07 10:30:00,105.95,106.03,105.37,105.74,123400.0,105.95,106.03,105.37,105.74,123400.0
2014-02-07 11:00:00,105.79,106.18,105.74,106.12,131800.0,105.79,106.18,105.74,106.12,131800.0
2014-02-07 11:30:00,106.14,106.88,106.14,106.84,44800.0,106.14,106.88,106.14,106.84,44800.0
2014-02-07 12:00:00,106.84,106.97,106.63,106.7,39000.0,106.84,106.97,106.63,106.7,39000.0
2014-02-07 12:30:00,106.72,106.81,106.5,106.68,30800.0,106.72,106.81,106.5,106.68,30800.0
2014-02-07 13:00:00,106.7,106.72,106.34,106.57,37800.0,106.7,106.72,106.34,106.57,37800.0
2014-02-07 13:30:00,106.55,106.82,106.54,106.68,61900.0,106.55,106.82,106.54,106.68,61900.0
2014-02-07 14:00:00,106.59,106.9,106.56,106.71,87900.0,106.59,106.9,106.56,106.71,87900.0
2014-02-07 14:30:00,106.71,106.83,106.4,106.54,56600.0,106.71,106.83,106.4,106.54,56600.0
2014-02-07 15:00:00,106.54,106.7,106.44,106.55,69100.0,106.54,106.7,106.44,106.55,69100.0
2014-02-07 15:30:00,106.55,107.4,106.54,107.28,383300.0,106.55,107.4,106.54,107.28,383300.0
2014-02-10 09:30:00,107.5,108.79,107.43,108.68,192100.0,107.5,108.79,107.43,108.68,192100.0
2014-02-10 10:00:00,108.68,109.95,108.68,109.87,179700.0,108.68,109.95,108.68,109.87,179700.0
2014-02-10 10:30:00,109.87,110.23,109.59,109.83,197600.0,109.87,110.23,109.59,109.83,197600.0
2014-02-10 11:00:00,109.85,110.0,109.11,109.87,90000.0,109.85,110.0,109.11,109.87,90000.0
2014-02-10 11:30:00,109.91,110.47,109.38,110.24,107000.0,109.91,110.47,109.38,110.24,107000.0
2014-02-10 12:00:00,110.23,110.65,110.1,110.23,80400.0,110.23,110.65,110.1,110.23,80400.0
2014-02-10 12:30:00,110.24,110.5,109.97,110.03,51600.0,110.24,110.5,109.97,110.03,51600.0
2014-02-10 13:00:00,110.0,110.01,109.48,109.56,61600.0,110.0,110.01,109.48,109.56,61600.0
2014-02-10 13:30:00,109.58,109.63,109.27,109.47,80300.0,109.58,109.63,109.27,109.47,80300.0
2014-02-10 14:00:00,109.49,109.65,109.32,109.49,76500.0,109.49,109.65,109.32,109.49,76500.0
2014-02-10 14:30:00,109.56,109.7,109.48,109.49,76200.0,109.56,109.7,109.48,109.49,76200.0
2014-02-10 15:00:00,109.51,109.94,109.5,109.62,84000.0,109.51,109.94,109.5,109.62,84000.0
2014-02-10 15:30:00,109.66,109.69,109.47,109.5,213800.0,109.66,109.69,109.47,109.5,213800.0
2014-02-11 09:30:00,109.33,110.35,109.03,109.41,268900.0,109.33,110.35,109.03,109.41,268900.0
2014-02-11 10:00:00,109.46,109.98,109.29,109.5,137500.0,109.46,109.98,109.29,109.5,137500.0
2014-02-11 10:30:00,109.5,110.77,109.5,110.47,117800.0,109.5,110.77,109.5,110.47,117800.0
2014-02-11 11:00:00,110.42,111.25,109.88,111.23,228100.0,110.42,111.25,109.88,111.23,228100.0
2014-02-11 11:30:00,111.25,112.1,111.04,111.96,226000.0,111.25,112.1,111.04,111.96,226000.0
2014-02-11 12:00:00,111.96,112.39,111.11,111.11,192800.0,111.96,112.39,111.11,111.11,192800.0
2014-02-11 12:30:00,111.09,112.2,110.69,111.95,152900.0,111.09,112.2,110.69,111.95,152900.0
2014-02-11 13:00:00,111.95,112.37,111.91,112.37,86200.0,111.95,112.37,111.91,112.37,86200.0
2014-02-11 13:30:00,112.37,112.59,112.07,112.12,118300.0,112.37,112.59,112.07,112.12,118300.0
2014-02-11 14:00:00,112.1,112.23,111.66,112.01,74500.0,112.1,112.23,111.66,112.01,74500.0
2014-02-11 14:30:00,112.03,112.37,111.84,112.28,158400.0,112.03,112.37,111.84,112.28,158400.0
2014-02-11 15:00:00,112.27,112.49,112.11,112.16,141700.0,112.27,112.49,112.11,112.16,141700.0
2014-02-11 15:30:00,112.17,112.4,111.99,112.25,305500.0,112.17,112.4,111.99,112.25,305500.0
2014-02-12 09:30:00,112.5,114.25,111.99,113.2,314700.0,112.5,114.25,111.99,113.2,314700.0
2014-02-12 10:00:00,113.2,113.5,112.3,112.54,131700.0,113.2,113.5,112.3,112.54,131700.0
2014-02-12 10:30:00,112.59,113.13,112.53,112.68,130400.0,112.59,113.13,112.53,112.68,130400.0
2014-02-12 11:00:00,112.68,112.79,111.69,111.88,123800.0,112.68,112.79,111.69,111.88,123800.0
2014-02-12 11:30:00,111.95,112.21,111.5,111.82,85900.0,111.95,112.21,111.5,111.82,85900.0
2014-02-12 12:00:00,111.83,112.73,111.83,112.66,118100.0,111.83,112.73,111.83,112.66,118100.0
2014-02-12 12:30:00,112.7,113.03,112.64,113.03,83300.0,112.7,113.03,112.64,113.03,83300.0
2014-02-12 13:00:00,112.93,112.93,111.82,112.02,98000.0,112.93,112.93,111.82,112.02,98000.0
2014-02-12 13:30:00,112.05,112.31,111.43,111.46,119100.0,112.05,112.31,111.43,111.46,119100.0
2014-02-12 14:00:00,111.46,111.77,111.17,111.18,141800.0,111.46,111.77,111.17,111.18,141800.0
2014-02-12 14:30:00,111.18,111.7,111.07,111.7,173200.0,111.18,111.7,111.07,111.7,173200.0
2014-02-12 15:00:00,111.7,111.79,111.43,111.68,136700.0,111.7,111.79,111.43,111.68,136700.0
2014-02-12 15:30:00,111.69,111.83,111.4,111.52,216500.0,111.69,111.83,111.4,111.52,216500.0
2014-02-13 09:30:00,110.25,110.95,108.8,110.3,240600.0,110.25,110.95,108.8,110.3,240600.0
2014-02-13 10:00:00,110.3,110.83,109.94,110.72,191500.0,110.3,110.83,109.94,110.72,191500.0
2014-02-13 10:30:00,110.71,110.95,110.34,110.74,227800.0,110.71,110.95,110.34,110.74,227800.0
2014-02-13 11:00:00,110.76,111.0,110.54,110.81,180600.0,110.76,111.0,110.54,110.81,180600.0
2014-02-13 11:30:00,110.83,111.0,110.77,110.92,96800.0,110.83,111.0,110.77,110.92,96800.0
2014-02-13 12:00:00,110.9,110.99,110.69,110.69,157900.0,110.9,110.99,110.69,110.69,157900.0
2014-02-13 12:30:00,110.7,110.87,110.43,110.81,173500.0,110.7,110.87,110.43,110.81,173500.0
2014-02-13 13:00:00,110.84,111.04,110.8,110.92,130800.0,110.84,111.04,110.8,110.92,130800.0
2014-02-13 13:30:00,110.92,111.02,110.79,110.91,70000.0,110.92,111.02,110.79,110.91,70000.0
2014-02-13 14:00:00,110.97,111.23,110.9,111.04,86900.0,110.97,111.23,110.9,111.04,86900.0
2014-02-13 14:30:00,111.05,111.14,110.81,111.0,156000.0,111.05,111.14,110.81,111.0,156000.0
2014-02-13 15:00:00,111.0,111.61,111.0,111.32,146100.0,111.0,111.61,111.0,111.32,146100.0
2014-02-13 15:30:00,111.38,111.75,111.27,111.74,265500.0,111.38,111.75,111.27,111.74,265500.0
2014-02-14 09:30:00,111.84,112.41,111.21,111.71,76500.0,111.84,112.41,111.21,111.71,76500.0
2014-02-14 10:00:00,111.65,112.19,111.31,112.09,85600.0,111.65,112.19,111.31,112.09,85600.0
2014-02-14 10:30:00,111.99,112.32,111.2,111.23,78000.0,111.99,112.32,111.2,111.23,78000.0
2014-02-14 11:00:00,111.23,111.8,111.0,111.75,31400.0,111.23,111.8,111.0,111.75,31400.0
2014-02-14 11:30:00,111.81,111.81,111.18,111.41,58600.0,111.81,111.81,111.18,111.41,58600.0
2014-02-14 12:00:00,111.36,111.54,111.3,111.33,61800.0,111.36,111.54,111.3,111.33,61800.0
2014-02-14 12:30:00,111.37,111.56,111.27,111.37,29800.0,111.37,111.56,111.27,111.37,29800.0
2014-02-14 13:00:00,111.4,111.59,111.35,111.56,47200.0,111.4,111.59,111.35,111.56,47200.0
2014-02-14 13:30:00,111.57,111.76,111.53,111.59,53500.0,111.57,111.76,111.53,111.59,53500.0
2014-02-14 14:00:00,111.56,111.83,111.51,111.82,64300.0,111.56,111.83,111.51,111.82,64300.0
2014-02-14 14:30:00,111.83,111.94,111.71,111.78,40800.0,111.83,111.94,111.71,111.78,40800.0
2014-02-14 15:00:00,111.81,111.98,111.77,111.85,46800.0,111.81,111.98,111.77,111.85,46800.0
2014-02-14 15:30:00,111.87,112.0,111.56,111.91,243000.0,111.87,112.0,111.56,111.91,243000.0
2014-02-18 09:30:00,111.69,112.32,111.35,111.91,163500.0,111.69,112.32,111.35,111.91,163500.0
2014-02-18 10:00:00,111.81,112.3,111.45,112.24,123800.0,111.81,112.3,111.45,112.24,123800.0
2014-02-18 10:30:00,112.24,112.43,111.97,112.1,129100.0,112.24,112.43,111.97,112.1,129100.0
2014-02-18 11:00:00,112.16,112.36,112.0,112.13,77000.0,112.16,112.36,112.0,112.13,77000.0
2014-02-18 11:30:00,112.13,112.25,111.97,112.06,51500.0,112.13,112.25,111.97,112.06,51500.0
2014-02-18 12:00:00,112.05,112.34,112.01,112.25,24100.0,112.05,112.34,112.01,112.25,24100.0
2014-02-18 12:30:00,112.27,112.3,112.03,112.07,37600.0,112.27,112.3,112.03,112.07,37600.0
2014-02-18 13:00:00,112.07,112.18,111.8,111.81,36100.0,112.07,112.18,111.8,111.81,36100.0
2014-02-18 13:30:00,111.79,111.99,111.77,111.99,23600.0,111.79,111.99,111.77,111.99,23600.0
2014-02-18 14:00:00,111.97,112.33,111.97,112.29,38000.0,111.97,112.33,111.97,112.29,38000.0
2014-02-18 14:30:00,112.28,112.49,112.21,112.36,42000.0,112.28,112.49,112.21,112.36,42000.0
2014-02-18 15:00:00,112.31,112.36,112.1,112.27,41200.0,112.31,112.36,112.1,112.27,41200.0
2014-02-18 15:30:00,112.28,112.3,111.93,112.11,86700.0,112.28,112.3,111.93,112.11,86700.0
2014-02-19 09:30:00,112.23,112.59,111.54,111.95,117700.0,112.23,112.59,111.54,111.95,117700.0
2014-02-19 10:00:00,111.97,112.08,111.1,111.44,95500.0,111.97,112.08,111.1,111.44,95500.0
2014-02-19 10:30:00,111.45,111.64,110.97,111.01,67700.0,111.45,111.64,110.97,111.01,67700.0
2014-02-19 11:00:00,111.05,111.56,111.05,111.42,60100.0,111.05,111.56,111.05,111.42,60100.0
2014-02-19 11:30:00,111.44,111.53,110.81,110.81,44800.0,111.44,111.53,110.81,110.81,44800.0
2014-02-19 12:00:00,110.82,110.95,110.35,110.57,87500.0,110.82,110.95,110.35,110.57,87500.0
2014-02-19 12:30:00,110.58,110.88,110.56,110.7,32500.0,110.58,110.88,110.56,110.7,32500.0
2014-02-19 13:00:00,110.7,110.85,110.61,110.84,111600.0,110.7,110.85,110.61,110.84,111600.0
2014-02-19 13:30:00,110.86,110.95,110.72,110.73,42600.0,110.86,110.95,110.72,110.73,42600.0
2014-02-19 14:00:00,110.72,110.77,109.91,110.09,152600.0,110.72,110.77,109.91,110.09,152600.0
2014-02-19 14:30:00,110.13,110.39,109.85,110.01,97800.0,110.13,110.39,109.85,110.01,97800.0
2014-02-19 15:00:00,110.01,110.06,109.56,109.62,127400.0,110.01,110.06,109.56,109.62,127400.0
2014-02-19 15:30:00,109.61,109.7,109.43,109.62,236100.0,109.61,109.7,109.43,109.62,236100.0
2014-02-20 09:30:00,109.82,110.4,108.96,109.0,92700.0,109.82,110.4,108.96,109.0,92700.0
2014-02-20 10:00:00,109.0,110.4,108.92,110.05,155200.0,109.0,110.4,108.92,110.05,155200.0
2014-02-20 10:30:00,110.02,110.72,110.0,110.4,69700.0,110.02,110.72,110.0,110.4,69700.0
2014-02-20 11:00:00,110.35,110.88,110.22,110.6,67300.0,110.35,110.88,110.22,110.6,67300.0
2014-02-20 11:30:00,110.65,110.96,110.5,110.83,54100.0,110.65,110.96,110.5,110.83,54100.0
2014-02-20 12:00:00,110.81,111.3,110.74,111.04,55300.0,110.81,111.3,110.74,111.04,55300.0
2014-02-20 12:30:00,111.07,111.27,110.89,110.93,45100.0,111.07,111.27,110.89,110.93,45100.0
2014-02-20 13:00:00,111.0,111.06,110.91,110.95,32900.0,111.0,111.06,110.91,110.95,32900.0
2014-02-20 13:30:00,110.96,111.0,110.78,110.97,31300.0,110.96,111.0,110.78,110.97,31300.0
2014-02-20 14:00:00,110.98,111.06,110.76,110.79,60300.0,110.98,111.06,110.76,110.79,60300.0
2014-02-20 14:30:00,110.81,110.89,110.65,110.7,50000.0,110.81,110.89,110.65,110.7,50000.0
2014-02-20 15:00:00,110.7,110.86,110.69,110.81,42800.0,110.7,110.86,110.69,110.81,42800.0
2014-02-20 15:30:00,110.85,110.9,110.46,110.52,133500.0,110.85,110.9,110.46,110.52,133500.0
2014-02-21 09:30:00,112.5,112.99,111.41,111.78,238800.0,112.5,112.99,111.41,111.78,238800.0
2014-02-21 10:00:00,111.8,112.07,110.78,110.95,97500.0,111.8,112.07,110.78,110.95,97500.0
2014-02-21 10:30:00,110.88,110.96,110.47,110.95,103400.0,110.88,110.96,110.47,110.95,103400.0
2014-02-21 11:00:00,110.95,111.03,110.14,110.17,60700.0,110.95,111.03,110.14,110.17,60700.0
2014-02-21 11:30:00,110.21,110.86,110.21,110.86,44700.0,110.21,110.86,110.21,110.86,44700.0
2014-02-21 12:00:00,110.88,110.93,110.58,110.58,35600.0,110.88,110.93,110.58,110.58,35600.0
2014-02-21 12:30:00,110.57,110.65,110.36,110.47,34500.0,110.57,110.65,110.36,110.47,34500.0
2014-02-21 13:00:00,110.5,110.74,110.39,110.58,31000.0,110.5,110.74,110.39,110.58,31000.0
2014-02-21 13:30:00,110.58,110.6,110.39,110.47,44000.0,110.58,110.6,110.39,110.47,44000.0
2014-02-21 14:00:00,110.47,110.53,110.13,110.18,35400.0,110.47,110.53,110.13,110.18,35400.0
2014-02-21 14:30:00,110.19,110.19,109.7,110.02,158100.0,110.19,110.19,109.7,110.02,158100.0
2014-02-21 15:00:00,109.98,110.4,109.95,110.36,61600.0,109.98,110.4,109.95,110.36,61600.0
2014-02-21 15:30:00,110.37,110.41,110.14,110.28,134100.0,110.37,110.41,110.14,110.28,134100.0
2014-02-24 09:30:00,110.27,111.38,110.21,111.34,94500.0,110.27,111.38,110.21,111.34,94500.0
2014-02-24 10:00:00,111.3,111.49,111.15,111.36,55200.0,111.3,111.49,111.15,111.36,55200.0
2014-02-24 10:30:00,111.43,111.9,111.43,111.9,51000.0,111.43,111.9,111.43,111.9,51000.0
2014-02-24 11:00:00,111.88,112.37,111.84,112.25,67900.0,111.88,112.37,111.84,112.25,67900.0
2014-02-24 11:30:00,112.27,112.49,112.2,112.39,41900.0,112.27,112.49,112.2,112.39,41900.0
2014-02-24 12:00:00,112.42,112.84,112.39,112.83,58200.0,112.42,112.84,112.39,112.83,58200.0
2014-02-24 12:30:00,112.81,112.89,112.66,112.89,63700.0,112.81,112.89,112.66,112.89,63700.0
2014-02-24 13:00:00,112.82,112.98,112.76,112.93,33500.0,112.82,112.98,112.76,112.93,33500.0
2014-02-24 13:30:00,112.95,113.46,112.79,113.43,94200.0,112.95,113.46,112.79,113.43,94200.0
2014-02-24 14:00:00,113.45,113.77,113.4,113.58,69500.0,113.45,113.77,113.4,113.58,69500.0
2014-02-24 14:30:00,113.58,113.61,112.56,112.62,69500.0,113.58,113.61,112.56,112.62,69500.0
2014-02-24 15:00:00,112.55,112.56,111.91,111.96,60500.0,112.55,112.56,111.91,111.96,60500.0
2014-02-24 15:30:00,111.91,112.21,111.87,111.91,114400.0,111.91,112.21,111.87,111.91,114400.0
2014-02-25 09:30:00,112.45,113.0,110.86,111.45,84200.0,112.45,113.0,110.86,111.45,84200.0
2014-02-25 10:00:00,111.47,112.01,110.99,111.29,54500.0,111.47,112.01,110.99,111.29,54500.0
2014-02-25 10:30:00,111.36,111.49,111.06,111.06,40200.0,111.36,111.49,111.06,111.06,40200.0
2014-02-25 11:00:00,111.08,111.93,111.05,111.84,36400.0,111.08,111.93,111.05,111.84,36400.0
2014-02-25 11:30:00,111.8,111.81,110.83,110.87,61900.0,111.8,111.81,110.83,110.87,61900.0
2014-02-25 12:00:00,110.91,110.93,110.25,110.38,62900.0,110.91,110.93,110.25,110.38,62900.0
2014-02-25 12:30:00,110.37,111.04,110.3,110.91,44700.0,110.37,111.04,110.3,110.91,44700.0
2014-02-25 13:00:00,110.93,111.3,110.82,110.92,53400.0,110.93,111.3,110.82,110.92,53400.0
2014-02-25 13:30:00,110.9,111.06,110.81,110.9,21300.0,110.9,111.06,110.81,110.9,21300.0
2014-02-25 14:00:00,110.9,110.95,110.4,110.59,38300.0,110.9,110.95,110.4,110.59,38300.0
2014-02-25 14:30:00,110.56,110.59,110.27,110.27,59300.0,110.56,110.59,110.27,110.27,59300.0
2014-02-25 15:00:00,110.26,110.38,109.76,109.79,77500.0,110.26,110.38,109.76,109.79,77500.0
2014-02-25 15:30:00,109.79,110.32,109.77,110.29,184500.0,109.79,110.32,109.77,110.29,184500.0
2014-02-26 09:30:00,110.41,111.45,110.03,110.94,104000.0,110.41,111.45,110.03,110.94,104000.0
2014-02-26 10:00:00,111.07,112.5,110.95,112.32,123700.0,111.07,112.5,110.95,112.32,123700.0
2014-02-26 10:30:00,112.43,112.99,112.32,112.58,105200.0,112.43,112.99,112.32,112.58,105200.0
2014-02-26 11:00:00,112.58,113.91,112.58,113.83,104800.0,112.58,113.91,112.58,113.83,104800.0
2014-02-26 11:30:00,113.81,114.11,113.35,113.65,119300.0,113.81,114.11,113.35,113.65,119300.0
2014-02-26 12:00:00,113.65,114.24,113.65,114.16,62100.0,113.65,114.24,113.65,114.16,62100.0
2014-02-26 12:30:00,114.21,114.65,113.85,114.64,102500.0,114.21,114.65,113.85,114.64,102500.0
2014-02-26 13:00:00,114.63,114.76,114.27,114.27,115900.0,114.63,114.76,114.27,114.27,115900.0
2014-02-26 13:30:00,114.29,114.4,114.05,114.36,96400.0,114.29,114.4,114.05,114.36,96400.0
2014-02-26 14:00:00,114.36,114.36,113.52,113.67,106900.0,114.36,114.36,113.52,113.67,106900.0
2014-02-26 14:30:00,113.62,113.8,113.32,113.53,85400.0,113.62,113.8,113.32,113.53,85400.0
2014-02-26 15:00:00,113.51,113.64,113.25,113.54,78100.0,113.51,113.64,113.25,113.54,78100.0
2014-02-26 15:30:00,113.56,114.06,113.51,113.89,215500.0,113.56,114.06,113.51,113.89,215500.0
2014-02-27 09:30:00,113.36,114.07,112.89,113.19,74200.0,113.36,114.07,112.89,113.19,74200.0
2014-02-27 10:00:00,113.27,113.69,112.76,113.05,99100.0,113.27,113.69,112.76,113.05,99100.0
2014-02-27 10:30:00,113.11,113.36,112.56,112.79,47200.0,113.11,113.36,112.56,112.79,47200.0
2014-02-27 11:00:00,112.79,113.38,112.79,113.26,67200.0,112.79,113.38,112.79,113.26,67200.0
2014-02-27 11:30:00,113.17,113.19,112.88,112.94,24500.0,113.17,113.19,112.88,112.94,24500.0
2014-02-27 12:00:00,112.94,113.59,112.92,113.53,83300.0,112.94,113.59,112.92,113.53,83300.0
2014-02-27 12:30:00,113.52,114.12,113.42,113.73,45000.0,113.52,114.12,113.42,113.73,45000.0
2014-02-27 13:00:00,113.7,114.08,113.59,113.97,45500.0,113.7,114.08,113.59,113.97,45500.0
2014-02-27 13:30:00,113.93,114.05,113.79,114.0,49100.0,113.93,114.05,113.79,114.0,49100.0
2014-02-27 14:00:00,114.0,114.07,113.73,113.73,39400.0,114.0,114.07,113.73,113.73,39400.0
2014-02-27 14:30:00,113.72,114.14,113.55,114.14,33900.0,113.72,114.14,113.55,114.14,33900.0
2014-02-27 15:00:00,114.13,114.38,114.02,114.05,71600.0,114.13,114.38,114.02,114.05,71600.0
2014-02-27 15:30:00,114.04,114.86,114.04,114.54,270000.0,114.04,114.86,114.04,114.54,270000.0
2014-02-28 09:30:00,114.81,114.86,113.98,114.14,208100.0,114.81,114.86,113.98,114.14,208100.0
2014-02-28 10:00:00,114.16,114.81,113.97,114.14,187000.0,114.16,114.81,113.97,114.14,187000.0
2014-02-28 10:30:00,114.13,114.31,113.24,113.4,106800.0,114.13,114.31,113.24,113.4,106800.0
2014-02-28 11:00:00,113.41,113.41,112.84,113.1,77500.0,113.41,113.41,112.84,113.1,77500.0
2014-02-28 11:30:00,113.15,113.33,112.78,112.95,63500.0,113.15,113.33,112.78,112.95,63500.0
2014-02-28 12:00:00,113.0,113.0,112.6,112.76,37200.0,113.0,113.0,112.6,112.76,37200.0
2014-02-28 12:30:00,112.77,112.86,112.6,112.83,57800.0,112.77,112.86,112.6,112.83,57800.0
2014-02-28 13:00:00,112.77,113.25,112.73,113.1,54500.0,112.77,113.25,112.73,113.1,54500.0
2014-02-28 13:30:00,113.11,113.11,112.76,112.76,57900.0,113.11,113.11,112.76,112.76,57900.0
2014-02-28 14:00:00,112.76,112.77,112.4,112.4,91500.0,112.76,112.77,112.4,112.4,91500.0
2014-02-28 14:30:00,112.46,112.46,111.8,112.06,134600.0,112.46,112.46,111.8,112.06,134600.0
2014-02-28 15:00:00,112.06,112.06,111.07,111.7,128100.0,112.06,112.06,111.07,111.7,128100.0
2014-02-28 15:30:00,111.7,112.46,111.7,112.34,256600.0,111.7,112.46,111.7,112.34,256600.0
2014-03-03 09:30:00,110.47,111.19,109.09,110.32,307600.0,110.47,111.19,109.09,110.32,307600.0
2014-03-03 10:00:00,110.41,110.57,108.54,109.64,216800.0,110.41,110.57,108.54,109.64,216800.0
2014-03-03 10:30:00,109.63,111.15,109.63,111.15,110800.0,109.63,111.15,109.63,111.15,110800.0
2014-03-03 11:00:00,111.18,111.18,109.87,109.87,55400.0,111.18,111.18,109.87,109.87,55400.0
2014-03-03 11:30:00,109.88,110.0,109.4,109.73,48700.0,109.88,110.0,109.4,109.73,48700.0
2014-03-03 12:00:00,109.73,110.04,109.38,109.9,115000.0,109.73,110.04,109.38,109.9,115000.0
2014-03-03 12:30:00,109.86,110.56,109.86,110.56,37700.0,109.86,110.56,109.86,110.56,37700.0
2014-03-03 13:00:00,110.57,111.3,110.54,111.23,57700.0,110.57,111.3,110.54,111.23,57700.0
2014-03-03 13:30:00,111.22,111.22,110.62,110.88,33300.0,111.22,111.22,110.62,110.88,33300.0
2014-03-03 14:00:00,110.87,111.07,110.73,111.06,94100.0,110.87,111.07,110.73,111.06,94100.0
2014-03-03 14:30:00,111.06,111.59,110.99,111.43,38000.0,111.06,111.59,110.99,111.43,38000.0
2014-03-03 15:00:00,111.4,111.47,110.88,111.01,73000.0,111.4,111.47,110.88,111.01,73000.0
2014-03-03 15:30:00,110.97,111.19,110.88,111.18,166000.0,110.97,111.19,110.88,111.18,166000.0
2014-03-04 09:30:00,112.77,113.22,112.02,112.25,107500.0,112.77,113.22,112.02,112.25,107500.0
2014-03-04 10:00:00,112.34,112.66,111.94,112.08,104600.0,112.34,112.66,111.94,112.08,104600.0
2014-03-04 10:30:00,112.16,112.99,112.09,112.69,69400.0,112.16,112.99,112.09,112.69,69400.0
2014-03-04 11:00:00,112.73,112.87,112.44,112.73,47500.0,112.73,112.87,112.44,112.73,47500.0
2014-03-04 11:30:00,112.76,112.76,112.32,112.67,34100.0,112.76,112.76,112.32,112.67,34100.0
2014-03-04 12:00:00,112.65,112.9,112.61,112.66,39200.0,112.65,112.9,112.61,112.66,39200.0
2014-03-04 12:30:00,112.66,112.86,112.58,112.69,109500.0,112.66,112.86,112.58,112.69,109500.0
2014-03-04 13:00:00,112.71,112.94,112.58,112.91,26200.0,112.71,112.94,112.58,112.91,26200.0
2014-03-04 13:30:00,112.93,113.0,112.7,112.77,39200.0,112.93,113.0,112.7,112.77,39200.0
2014-03-04 14:00:00,112.79,112.88,112.59,112.75,51400.0,112.79,112.88,112.59,112.75,51400.0
2014-03-04 14:30:00,112.74,113.19,112.63,113.12,39100.0,112.74,113.19,112.63,113.12,39100.0
2014-03-04 15:00:00,113.16,113.53,113.06,113.16,59500.0,113.16,113.53,113.06,113.16,59500.0
2014-03-04 15:30:00,113.15,113.21,112.94,113.11,116000.0,113.15,113.21,112.94,113.11,116000.0
2014-03-05 09:30:00,113.25,114.35,112.59,114.14,169700.0,113.25,114.35,112.59,114.14,169700.0
2014-03-05 10:00:00,114.15,115.24,114.0,114.84,165200.0,114.15,115.24,114.0,114.84,165200.0
2014-03-05 10:30:00,114.89,115.31,114.76,114.84,76000.0,114.89,115.31,114.76,114.84,76000.0
2014-03-05 11:00:00,114.88,115.08,114.68,115.0,101600.0,114.88,115.08,114.68,115.0,101600.0
2014-03-05 11:30:00,115.0,115.38,114.5,115.26,68300.0,115.0,115.38,114.5,115.26,68300.0
2014-03-05 12:00:00,115.27,115.54,115.0,115.03,118400.0,115.27,115.54,115.0,115.03,118400.0
2014-03-05 12:30:00,115.03,115.14,114.66,114.68,33500.0,115.03,115.14,114.66,114.68,33500.0
2014-03-05 13:00:00,114.67,114.95,114.52,114.88,76500.0,114.67,114.95,114.52,114.88,76500.0
2014-03-05 13:30:00,114.87,114.92,114.5,114.7,72000.0,114.87,114.92,114.5,114.7,72000.0
2014-03-05 14:00:00,114.7,114.85,114.41,114.47,33300.0,114.7,114.85,114.41,114.47,33300.0
2014-03-05 14:30:00,114.5,114.66,114.4,114.42,54000.0,114.5,114.66,114.4,114.42,54000.0
2014-03-05 15:00:00,114.42,114.85,114.23,114.83,116400.0,114.42,114.85,114.23,114.83,116400.0
2014-03-05 15:30:00,114.86,114.89,114.51,114.65,118400.0,114.86,114.89,114.51,114.65,118400.0
2014-03-06 09:30:00,114.24,114.93,113.37,113.44,86700.0,114.24,114.93,113.37,113.44,86700.0
2014-03-06 10:00:00,113.42,113.43,112.25,112.98,105700.0,113.42,113.43,112.25,112.98,105700.0
2014-03-06 10:30:00,113.02,113.74,112.66,113.73,125900.0,113.02,113.74,112.66,113.73,125900.0
2014-03-06 11:00:00,113.77,114.03,113.51,113.56,55800.0,113.77,114.03,113.51,113.56,55800.0
2014-03-06 11:30:00,113.6,113.91,113.47,113.86,21500.0,113.6,113.91,113.47,113.86,21500.0
2014-03-06 12:00:00,113.9,114.02,113.68,113.68,38200.0,113.9,114.02,113.68,113.68,38200.0
2014-03-06 12:30:00,113.7,114.21,113.69,113.98,32600.0,113.7,114.21,113.69,113.98,32600.0
2014-03-06 13:00:00,114.05,114.13,113.78,113.79,28400.0,114.05,114.13,113.78,113.79,28400.0
2014-03-06 13:30:00,113.73,114.15,113.72,113.99,73400.0,113.73,114.15,113.72,113.99,73400.0
2014-03-06 14:00:00,114.0,114.6,113.95,114.56,55500.0,114.0,114.6,113.95,114.56,55500.0
2014-03-06 14:30:00,114.53,115.1,114.43,115.08,70800.0,114.53,115.1,114.43,115.08,70800.0
2014-03-06 15:00:00,115.02,115.06,114.48,114.54,60600.0,115.02,115.06,114.48,114.54,60600.0
2014-03-06 15:30:00,114.55,115.0,114.52,114.77,181000.0,114.55,115.0,114.52,114.77,181000.0
2014-03-07 09:30:00,115.95,116.71,114.9,115.75,193300.0,115.95,116.71,114.9,115.75,193300.0
2014-03-07 10:00:00,115.83,116.6,115.04,116.48,306100.0,115.83,116.6,115.04,116.48,306100.0
2014-03-07 10:30:00,116.47,116.64,115.83,115.94,101900.0,116.47,116.64,115.83,115.94,101900.0
2014-03-07 11:00:00,116.0,116.12,115.26,115.69,211900.0,116.0,116.12,115.26,115.69,211900.0
2014-03-07 11:30:00,115.68,115.75,115.3,115.72,84700.0,115.68,115.75,115.3,115.72,84700.0
2014-03-07 12:00:00,115.77,115.95,115.58,115.73,49500.0,115.77,115.95,115.58,115.73,49500.0
2014-03-07 12:30:00,115.72,115.72,115.0,115.05,47400.0,115.72,115.72,115.0,115.05,47400.0
2014-03-07 13:00:00,115.0,115.02,114.12,114.22,67400.0,115.0,115.02,114.12,114.22,67400.0
2014-03-07 13:30:00,114.18,114.57,113.97,114.5,54900.0,114.18,114.57,113.97,114.5,54900.0
2014-03-07 14:00:00,114.52,114.61,114.37,114.42,39300.0,114.52,114.61,114.37,114.42,39300.0
2014-03-07 14:30:00,114.42,114.89,114.25,114.73,36100.0,114.42,114.89,114.25,114.73,36100.0
2014-03-07 15:00:00,114.72,114.86,114.54,114.54,35700.0,114.72,114.86,114.54,114.54,35700.0
2014-03-07 15:30:00,114.57,114.81,114.36,114.75,147700.0,114.57,114.81,114.36,114.75,147700.0
2014-03-10 09:30:00,113.92,114.92,113.47,113.89,175000.0,113.92,114.92,113.47,113.89,175000.0
2014-03-10 10:00:00,113.89,114.0,112.64,112.64,114300.0,113.89,114.0,112.64,112.64,114300.0
2014-03-10 10:30:00,112.63,112.65,112.13,112.39,102100.0,112.63,112.65,112.13,112.39,102100.0
2014-03-10 11:00:00,112.47,113.01,112.29,112.9,62100.0,112.47,113.01,112.29,112.9,62100.0
2014-03-10 11:30:00,112.9,113.14,112.85,113.13,63200.0,112.9,113.14,112.85,113.13,63200.0
2014-03-10 12:00:00,113.08,113.18,112.92,113.0,30500.0,113.08,113.18,112.92,113.0,30500.0
2014-03-10 12:30:00,113.01,113.08,112.71,112.9,81100.0,113.01,113.08,112.71,112.9,81100.0
2014-03-10 13:00:00,112.88,112.93,112.14,112.45,53600.0,112.88,112.93,112.14,112.45,53600.0
2014-03-10 13:30:00,112.4,112.4,111.92,111.94,90600.0,112.4,112.4,111.92,111.94,90600.0
2014-03-10 14:00:00,111.93,112.03,111.5,111.85,76900.0,111.93,112.03,111.5,111.85,76900.0
2014-03-10 14:30:00,111.84,112.11,111.64,112.03,75500.0,111.84,112.11,111.64,112.03,75500.0
2014-03-10 15:00:00,112.03,112.04,111.65,111.95,106200.0,112.03,112.04,111.65,111.95,106200.0
2014-03-10 15:30:00,111.92,112.21,111.89,111.99,212300.0,111.92,112.21,111.89,111.99,212300.0
2014-03-11 09:30:00,112.95,113.99,112.33,112.63,148600.0,112.95,113.99,112.33,112.63,148600.0
2014-03-11 10:00:00,112.59,113.29,112.59,113.29,100800.0,112.59,113.29,112.59,113.29,100800.0
2014-03-11 10:30:00,113.27,114.27,113.23,114.11,121900.0,113.27,114.27,113.23,114.11,121900.0
2014-03-11 11:00:00,114.2,114.66,114.13,114.59,65800.0,114.2,114.66,114.13,114.59,65800.0
2014-03-11 11:30:00,114.59,114.85,113.67,113.82,63300.0,114.59,114.85,113.67,113.82,63300.0
2014-03-11 12:00:00,113.85,113.89,113.23,113.23,96800.0,113.85,113.89,113.23,113.23,96800.0
2014-03-11 12:30:00,113.25,113.41,112.8,112.8,36500.0,113.25,113.41,112.8,112.8,36500.0
2014-03-11 13:00:00,112.8,112.8,112.12,112.12,77600.0,112.8,112.8,112.12,112.12,77600.0
2014-03-11 13:30:00,112.12,112.6,111.93,112.6,55300.0,112.12,112.6,111.93,112.6,55300.0
2014-03-11 14:00:00,112.63,112.86,112.38,112.46,41500.0,112.63,112.86,112.38,112.46,41500.0
2014-03-11 14:30:00,112.48,112.48,111.73,111.75,65600.0,112.48,112.48,111.73,111.75,65600.0
2014-03-11 15:00:00,111.74,112.0,111.44,111.98,68000.0,111.74,112.0,111.44,111.98,68000.0
2014-03-11 15:30:00,111.92,112.0,111.58,111.93,139500.0,111.92,112.0,111.58,111.93,139500.0
2014-03-12 09:30:00,111.31,112.23,111.04,111.37,90100.0,111.31,112.23,111.04,111.37,90100.0
2014-03-12 10:00:00,111.41,111.5,110.78,111.11,137100.0,111.41,111.5,110.78,111.11,137100.0
2014-03-12 10:30:00,111.1,111.72,110.95,111.64,144800.0,111.1,111.72,110.95,111.64,144800.0
2014-03-12 11:00:00,111.76,112.11,111.63,111.87,131200.0,111.76,112.11,111.63,111.87,131200.0
2014-03-12 11:30:00,111.9,112.0,111.13,111.13,40400.0,111.9,112.0,111.13,111.13,40400.0
2014-03-12 12:00:00,111.14,111.43,111.05,111.21,29700.0,111.14,111.43,111.05,111.21,29700.0
2014-03-12 12:30:00,111.21,111.28,110.86,111.28,24200.0,111.21,111.28,110.86,111.28,24200.0
2014-03-12 13:00:00,111.27,111.27,110.94,110.98,27300.0,111.27,111.27,110.94,110.98,27300.0
2014-03-12 13:30:00,110.99,111.06,110.9,111.05,58600.0,110.99,111.06,110.9,111.05,58600.0
2014-03-12 14:00:00,111.07,111.4,111.04,111.37,70500.0,111.07,111.4,111.04,111.37,70500.0
2014-03-12 14:30:00,111.4,111.75,111.3,111.55,81900.0,111.4,111.75,111.3,111.55,81900.0
2014-03-12 15:00:00,111.51,111.64,111.36,111.42,30100.0,111.51,111.64,111.36,111.42,30100.0
2014-03-12 15:30:00,111.42,111.68,111.21,111.68,141800.0,111.42,111.68,111.21,111.68,141800.0
2014-03-13 09:30:00,111.74,112.07,110.74,110.76,88600.0,111.74,112.07,110.74,110.76,88600.0
2014-03-13 10:00:00,110.74,110.86,110.1,110.4,100300.0,110.74,110.86,110.1,110.4,100300.0
2014-03-13 10:30:00,110.36,110.43,109.01,109.1,184600.0,110.36,110.43,109.01,109.1,184600.0
2014-03-13 11:00:00,109.1,109.29,108.26,108.63,276800.0,109.1,109.29,108.26,108.63,276800.0
2014-03-13 11:30:00,108.59,108.63,107.8,108.15,155000.0,108.59,108.63,107.8,108.15,155000.0
2014-03-13 12:00:00,108.09,108.23,107.68,107.8,117000.0,108.09,108.23,107.68,107.8,117000.0
2014-03-13 12:30:00,107.8,108.21,107.38,107.56,125300.0,107.8,108.21,107.38,107.56,125300.0
2014-03-13 13:00:00,107.58,107.59,106.89,107.49,167800.0,107.58,107.59,106.89,107.49,167800.0
2014-03-13 13:30:00,107.4,107.62,107.06,107.5,101800.0,107.4,107.62,107.06,107.5,101800.0
2014-03-13 14:00:00,107.42,107.7,107.25,107.41,78500.0,107.42,107.7,107.25,107.41,78500.0
2014-03-13 14:30:00,107.43,107.7,107.07,107.21,65900.0,107.43,107.7,107.07,107.21,65900.0
2014-03-13 15:00:00,107.21,107.39,106.5,107.01,236400.0,107.21,107.39,106.5,107.01,236400.0
2014-03-13 15:30:00,106.99,107.56,106.81,107.5,337000.0,106.99,107.56,106.81,107.5,337000.0
2014-03-14 09:30:00,107.53,109.13,107.23,108.06,113300.0,107.53,109.13,107.23,108.06,113300.0
2014-03-14 10:00:00,108.12,108.78,107.9,107.96,200400.0,108.12,108.78,107.9,107.96,200400.0
2014-03-14 10:30:00,107.97,108.19,107.56,107.66,78000.0,107.97,108.19,107.56,107.66,78000.0
2014-03-14 11:00:00,107.6,107.79,107.05,107.37,80700.0,107.6,107.79,107.05,107.37,80700.0
2014-03-14 11:30:00,107.42,108.55,107.38,108.51,91800.0,107.42,108.55,107.38,108.51,91800.0
2014-03-14 12:00:00,108.5,108.5,107.79,107.85,106100.0,108.5,108.5,107.79,107.85,106100.0
2014-03-14 12:30:00,107.86,108.05,107.56,107.91,50700.0,107.86,108.05,107.56,107.91,50700.0
2014-03-14 13:00:00,107.8,107.9,107.29,107.89,64900.0,107.8,107.9,107.29,107.89,64900.0
2014-03-14 13:30:00,107.89,108.29,107.48,107.83,47800.0,107.89,108.29,107.48,107.83,47800.0
2014-03-14 14:00:00,107.83,108.0,107.56,107.64,44100.0,107.83,108.0,107.56,107.64,44100.0
2014-03-14 14:30:00,107.6,107.65,107.12,107.16,54000.0,107.6,107.65,107.12,107.16,54000.0
2014-03-14 15:00:00,107.2,107.5,107.05,107.45,80600.0,107.2,107.5,107.05,107.45,80600.0
2014-03-14 15:30:00,107.42,107.76,107.13,107.49,262800.0,107.42,107.76,107.13,107.49,262800.0
2014-03-17 09:30:00,108.15,109.77,107.87,109.35,145000.0,108.15,109.77,107.87,109.35,145000.0
2014-03-17 10:00:00,109.37,110.18,109.26,109.82,100900.0,109.37,110.18,109.26,109.82,100900.0
2014-03-17 10:30:00,109.85,110.15,109.48,109.97,212200.0,109.85,110.15,109.48,109.97,212200.0
2014-03-17 11:00:00,109.93,110.08,109.62,109.74,144600.0,109.93,110.08,109.62,109.74,144600.0
2014-03-17 11:30:00,109.74,109.77,109.3,109.77,108500.0,109.74,109.77,109.3,109.77,108500.0
2014-03-17 12:00:00,109.75,110.08,109.73,109.9,140500.0,109.75,110.08,109.73,109.9,140500.0
2014-03-17 12:30:00,109.96,109.98,109.77,109.92,72200.0,109.96,109.98,109.77,109.92,72200.0
2014-03-17 13:00:00,109.92,110.65,109.92,110.38,93700.0,109.92,110.65,109.92,110.38,93700.0
2014-03-17 13:30:00,110.42,110.81,110.33,110.66,53800.0,110.42,110.81,110.33,110.66,53800.0
2014-03-17 14:00:00,110.63,110.97,110.52,110.96,45900.0,110.63,110.97,110.52,110.96,45900.0
2014-03-17 14:30:00,110.99,111.1,110.57,110.88,48600.0,110.99,111.1,110.57,110.88,48600.0
2014-03-17 15:00:00,110.88,110.98,110.57,110.58,51800.0,110.88,110.98,110.57,110.58,51800.0
2014-03-17 15:30:00,110.65,110.67,110.12,110.36,138400.0,110.65,110.67,110.12,110.36,138400.0
2014-03-18 09:30:00,110.24,110.78,109.84,110.61,76000.0,110.24,110.78,109.84,110.61,76000.0
2014-03-18 10:00:00,110.61,110.84,110.42,110.62,69000.0,110.61,110.84,110.42,110.62,69000.0
2014-03-18 10:30:00,110.63,110.79,110.4,110.57,39700.0,110.63,110.79,110.4,110.57,39700.0
2014-03-18 11:00:00,110.57,111.11,110.51,110.89,59700.0,110.57,111.11,110.51,110.89,59700.0
2014-03-18 11:30:00,110.92,111.13,110.74,111.0,95200.0,110.92,111.13,110.74,111.0,95200.0
2014-03-18 12:00:00,111.03,111.54,111.01,111.2,47300.0,111.03,111.54,111.01,111.2,47300.0
2014-03-18 12:30:00,111.26,111.4,111.05,111.13,24300.0,111.26,111.4,111.05,111.13,24300.0
2014-03-18 13:00:00,111.13,111.24,110.86,110.99,41400.0,111.13,111.24,110.86,110.99,41400.0
2014-03-18 13:30:00,111.04,111.21,110.97,111.02,37600.0,111.04,111.21,110.97,111.02,37600.0
2014-03-18 14:00:00,111.04,111.14,110.86,111.06,33900.0,111.04,111.14,110.86,111.06,33900.0
2014-03-18 14:30:00,111.07,111.09,110.73,110.81,48500.0,111.07,111.09,110.73,110.81,48500.0
2014-03-18 15:00:00,110.8,110.95,110.6,110.84,72200.0,110.8,110.95,110.6,110.84,72200.0
2014-03-18 15:30:00,110.84,110.97,110.7,110.78,102400.0,110.84,110.97,110.7,110.78,102400.0
2014-03-19 09:30:00,111.49,112.99,111.07,112.86,179200.0,111.49,112.99,111.07,112.86,179200.0
2014-03-19 10:00:00,112.82,113.0,112.57,112.96,87600.0,112.82,113.0,112.57,112.96,87600.0
2014-03-19 10:30:00,112.84,112.95,112.36,112.7,83400.0,112.84,112.95,112.36,112.7,83400.0
2014-03-19 11:00:00,112.7,113.61,112.64,113.31,90400.0,112.7,113.61,112.64,113.31,90400.0
2014-03-19 11:30:00,113.3,113.64,113.12,113.56,60400.0,113.3,113.64,113.12,113.56,60400.0
2014-03-19 12:00:00,113.6,114.35,113.5,114.13,137300.0,113.6,114.35,113.5,114.13,137300.0
2014-03-19 12:30:00,114.09,114.84,114.03,114.47,73400.0,114.09,114.84,114.03,114.47,73400.0
2014-03-19 13:00:00,114.49,114.83,114.41,114.71,60300.0,114.49,114.83,114.41,114.71,60300.0
2014-03-19 13:30:00,114.72,114.72,114.32,114.62,50900.0,114.72,114.72,114.32,114.62,50900.0
2014-03-19 14:00:00,114.59,114.78,114.15,114.43,132000.0,114.59,114.78,114.15,114.43,132000.0
2014-03-19 14:30:00,114.42,114.65,114.1,114.38,73900.0,114.42,114.65,114.1,114.38,73900.0
2014-03-19 15:00:00,114.37,114.41,113.11,113.21,245200.0,114.37,114.41,113.11,113.21,245200.0
2014-03-19 15:30:00,113.2,113.57,112.8,113.45,247100.0,113.2,113.57,112.8,113.45,247100.0
2014-03-20 09:30:00,112.52,113.52,112.19,112.56,81100.0,112.52,113.52,112.19,112.56,81100.0
2014-03-20 10:00:00,112.63,113.97,112.43,113.55,80000.0,112.63,113.97,112.43,113.55,80000.0
2014-03-20 10:30:00,113.57,114.1,113.41,114.0,81100.0,113.57,114.1,113.41,114.0,81100.0
2014-03-20 11:00:00,113.99,114.18,113.83,113.94,66500.0,113.99,114.18,113.83,113.94,66500.0
2014-03-20 11:30:00,113.95,114.09,113.68,113.9,39200.0,113.95,114.09,113.68,113.9,39200.0
2014-03-20 12:00:00,113.9,114.45,113.86,114.39,30900.0,113.9,114.45,113.86,114.39,30900.0
2014-03-20 12:30:00,114.44,114.49,114.21,114.3,27800.0,114.44,114.49,114.21,114.3,27800.0
2014-03-20 13:00:00,114.33,114.6,114.23,114.3,41300.0,114.33,114.6,114.23,114.3,41300.0
2014-03-20 13:30:00,114.3,114.81,114.28,114.79,55200.0,114.3,114.81,114.28,114.79,55200.0
2014-03-20 14:00:00,114.78,114.8,114.36,114.77,91100.0,114.78,114.8,114.36,114.77,91100.0
2014-03-20 14:30:00,114.79,114.85,114.0,114.2,68100.0,114.79,114.85,114.0,114.2,68100.0
2014-03-20 15:00:00,114.2,114.24,114.0,114.01,96000.0,114.2,114.24,114.0,114.01,96000.0
2014-03-20 15:30:00,114.05,114.2,113.92,114.11,138200.0,114.05,114.2,113.92,114.11,138200.0
2014-03-21 09:30:00,115.19,115.19,113.15,113.38,261700.0,115.19,115.19,113.15,113.38,261700.0
2014-03-21 10:00:00,113.26,113.39,112.19,113.33,115600.0,113.26,113.39,112.19,113.33,115600.0
2014-03-21 10:30:00,113.33,114.37,113.3,114.02,91600.0,113.33,114.37,113.3,114.02,91600.0
2014-03-21 11:00:00,114.04,114.04,113.41,113.7,40200.0,114.04,114.04,113.41,113.7,40200.0
2014-03-21 11:30:00,113.68,114.23,113.59,113.81,40100.0,113.68,114.23,113.59,113.81,40100.0
2014-03-21 12:00:00,113.83,114.27,113.67,114.04,41800.0,113.83,114.27,113.67,114.04,41800.0
2014-03-21 12:30:00,114.0,114.1,113.72,113.72,21500.0,114.0,114.1,113.72,113.72,21500.0
2014-03-21 13:00:00,113.73,113.73,112.96,112.99,25000.0,113.73,113.73,112.96,112.99,25000.0
2014-03-21 13:30:00,113.0,113.08,112.67,112.87,44400.0,113.0,113.08,112.67,112.87,44400.0
2014-03-21 14:00:00,112.86,113.27,112.72,112.72,30300.0,112.86,113.27,112.72,112.72,30300.0
2014-03-21 14:30:00,112.68,113.33,112.42,113.33,56200.0,112.68,113.33,112.42,113.33,56200.0
2014-03-21 15:00:00,113.35,113.41,112.7,112.88,68000.0,113.35,113.41,112.7,112.88,68000.0
2014-03-21 15:30:00,112.87,112.97,112.26,112.84,224100.0,112.87,112.97,112.26,112.84,224100.0
2014-03-24 09:30:00,112.7,112.76,110.26,110.38,127500.0,112.7,112.76,110.26,110.38,127500.0
2014-03-24 10:00:00,110.41,110.45,109.31,109.5,132700.0,110.41,110.45,109.31,109.5,132700.0
2014-03-24 10:30:00,109.5,109.5,108.47,108.73,141100.0,109.5,109.5,108.47,108.73,141100.0
2014-03-24 11:00:00,108.71,108.71,107.84,108.34,160500.0,108.71,108.71,107.84,108.34,160500.0
2014-03-24 11:30:00,108.31,108.31,107.39,107.5,96900.0,108.31,108.31,107.39,107.5,96900.0
2014-03-24 12:00:00,107.51,107.97,107.3,107.4,94400.0,107.51,107.97,107.3,107.4,94400.0
2014-03-24 12:30:00,107.44,107.7,107.0,107.15,87600.0,107.44,107.7,107.0,107.15,87600.0
2014-03-24 13:00:00,107.17,107.64,107.16,107.4,85600.0,107.17,107.64,107.16,107.4,85600.0
2014-03-24 13:30:00,107.42,107.92,107.4,107.71,85800.0,107.42,107.92,107.4,107.71,85800.0
2014-03-24 14:00:00,107.7,107.86,107.19,107.84,101400.0,107.7,107.86,107.19,107.84,101400.0
2014-03-24 14:30:00,107.9,108.4,107.78,108.29,107200.0,107.9,108.4,107.78,108.29,107200.0
2014-03-24 15:00:00,108.32,108.35,107.62,108.24,135900.0,108.32,108.35,107.62,108.24,135900.0
2014-03-24 15:30:00,108.19,108.7,107.79,107.84,293500.0,108.19,108.7,107.79,107.84,293500.0
2014-03-25 09:30:00,108.63,110.57,108.63,110.46,114600.0,108.63,110.57,108.63,110.46,114600.0
2014-03-25 10:00:00,110.46,111.0,110.21,110.53,83200.0,110.46,111.0,110.21,110.53,83200.0
2014-03-25 10:30:00,110.49,110.51,108.73,108.91,110300.0,110.49,110.51,108.73,108.91,110300.0
2014-03-25 11:00:00,108.96,109.65,108.68,108.88,87200.0,108.96,109.65,108.68,108.88,87200.0
2014-03-25 11:30:00,108.8,108.88,107.19,107.54,85800.0,108.8,108.88,107.19,107.54,85800.0
2014-03-25 12:00:00,107.57,108.22,107.5,108.13,60200.0,107.57,108.22,107.5,108.13,60200.0
2014-03-25 12:30:00,108.16,109.64,108.03,109.55,78600.0,108.16,109.64,108.03,109.55,78600.0
2014-03-25 13:00:00,109.54,109.93,109.25,109.67,66000.0,109.54,109.93,109.25,109.67,66000.0
2014-03-25 13:30:00,109.64,109.9,109.41,109.62,43900.0,109.64,109.9,109.41,109.62,43900.0
2014-03-25 14:00:00,109.62,109.7,109.45,109.51,57100.0,109.62,109.7,109.45,109.51,57100.0
2014-03-25 14:30:00,109.52,109.57,108.8,109.08,87800.0,109.52,109.57,108.8,109.08,87800.0
2014-03-25 15:00:00,109.1,109.24,108.72,109.0,64600.0,109.1,109.24,108.72,109.0,64600.0
2014-03-25 15:30:00,109.0,109.14,108.68,108.82,165800.0,109.0,109.14,108.68,108.82,165800.0
2014-03-26 09:30:00,109.59,110.0,108.61,109.0,68200.0,109.59,110.0,108.61,109.0,68200.0
2014-03-26 10:00:00,109.02,109.02,107.88,107.98,43500.0,109.02,109.02,107.88,107.98,43500.0
2014-03-26 10:30:00,107.99,108.05,106.55,106.56,151800.0,107.99,108.05,106.55,106.56,151800.0
2014-03-26 11:00:00,106.54,107.23,106.11,106.94,136200.0,106.54,107.23,106.11,106.94,136200.0
2014-03-26 11:30:00,106.92,106.94,106.12,106.22,85200.0,106.92,106.94,106.12,106.22,85200.0
2014-03-26 12:00:00,106.23,106.36,105.5,106.36,101200.0,106.23,106.36,105.5,106.36,101200.0
2014-03-26 12:30:00,106.21,106.58,105.98,106.03,57100.0,106.21,106.58,105.98,106.03,57100.0
2014-03-26 13:00:00,106.07,106.17,105.09,105.09,82900.0,106.07,106.17,105.09,105.09,82900.0
2014-03-26 13:30:00,105.14,105.24,104.14,104.41,139900.0,105.14,105.24,104.14,104.41,139900.0
2014-03-26 14:00:00,104.41,104.49,103.83,104.27,181400.0,104.41,104.49,103.83,104.27,181400.0
2014-03-26 14:30:00,104.32,104.85,103.91,104.84,128100.0,104.32,104.85,103.91,104.84,128100.0
2014-03-26 15:00:00,104.86,104.95,104.17,104.24,109800.0,104.86,104.95,104.17,104.24,109800.0
2014-03-26 15:30:00,104.28,104.82,104.2,104.65,383600.0,104.28,104.82,104.2,104.65,383600.0
2014-03-27 09:30:00,104.33,105.42,103.14,105.02,159100.0,104.33,105.42,103.14,105.02,159100.0
2014-03-27 10:00:00,105.0,108.09,104.47,106.65,295700.0,105.0,108.09,104.47,106.65,295700.0
2014-03-27 10:30:00,106.65,107.57,106.31,107.32,192100.0,106.65,107.57,106.31,107.32,192100.0
2014-03-27 11:00:00,107.41,107.51,106.23,106.23,82000.0,107.41,107.51,106.23,106.23,82000.0
2014-03-27 11:30:00,106.16,106.26,105.16,106.26,98500.0,106.16,106.26,105.16,106.26,98500.0
2014-03-27 12:00:00,106.25,106.59,105.73,106.46,98500.0,106.25,106.59,105.73,106.46,98500.0
2014-03-27 12:30:00,106.54,106.65,106.0,106.24,75000.0,106.54,106.65,106.0,106.24,75000.0
2014-03-27 13:00:00,106.26,106.89,106.09,106.25,64700.0,106.26,106.89,106.09,106.25,64700.0
2014-03-27 13:30:00,106.23,106.26,105.61,105.87,77300.0,106.23,106.26,105.61,105.87,77300.0
2014-03-27 14:00:00,105.89,106.52,105.46,106.51,59900.0,105.89,106.52,105.46,106.51,59900.0
2014-03-27 14:30:00,106.45,106.56,105.83,106.34,102900.0,106.45,106.56,105.83,106.34,102900.0
2014-03-27 15:00:00,106.33,106.39,105.71,106.13,107200.0,106.33,106.39,105.71,106.13,107200.0
2014-03-27 15:30:00,106.13,106.58,106.13,106.32,175700.0,106.13,106.58,106.13,106.32,175700.0
2014-03-28 09:30:00,106.27,106.95,105.32,106.07,78200.0,106.27,106.95,105.32,106.07,78200.0
2014-03-28 10:00:00,106.12,107.2,106.07,106.9,170600.0,106.12,107.2,106.07,106.9,170600.0
2014-03-28 10:30:00,106.95,107.74,106.7,107.48,91900.0,106.95,107.74,106.7,107.48,91900.0
2014-03-28 11:00:00,107.53,107.58,106.48,106.79,42800.0,107.53,107.58,106.48,106.79,42800.0
2014-03-28 11:30:00,106.73,106.88,105.74,105.74,149000.0,106.73,106.88,105.74,105.74,149000.0
2014-03-28 12:00:00,105.77,106.32,105.7,106.21,66400.0,105.77,106.32,105.7,106.21,66400.0
2014-03-28 12:30:00,106.19,106.48,106.01,106.01,19400.0,106.19,106.48,106.01,106.01,19400.0
2014-03-28 13:00:00,106.06,106.11,105.45,105.84,37500.0,106.06,106.11,105.45,105.84,37500.0
2014-03-28 13:30:00,105.83,105.97,105.09,105.28,35000.0,105.83,105.97,105.09,105.28,35000.0
2014-03-28 14:00:00,105.26,105.35,104.15,104.52,94400.0,105.26,105.35,104.15,104.52,94400.0
2014-03-28 14:30:00,104.55,105.08,104.03,105.0,145700.0,104.55,105.08,104.03,105.0,145700.0
2014-03-28 15:00:00,104.94,105.28,104.86,105.26,96300.0,104.94,105.28,104.86,105.26,96300.0
2014-03-28 15:30:00,105.26,105.44,104.93,105.14,118200.0,105.26,105.44,104.93,105.14,118200.0
2014-03-31 09:30:00,106.2,107.16,105.98,106.95,204600.0,106.2,107.16,105.98,106.95,204600.0
2014-03-31 10:00:00,106.98,107.43,106.55,107.0,96100.0,106.98,107.43,106.55,107.0,96100.0
2014-03-31 10:30:00,107.01,107.21,106.55,106.87,56800.0,107.01,107.21,106.55,106.87,56800.0
2014-03-31 11:00:00,106.78,107.23,106.33,106.42,95700.0,106.78,107.23,106.33,106.42,95700.0
2014-03-31 11:30:00,106.45,106.9,106.16,106.7,101800.0,106.45,106.9,106.16,106.7,101800.0
2014-03-31 12:00:00,106.72,107.23,106.62,107.0,91200.0,106.72,107.23,106.62,107.0,91200.0
2014-03-31 12:30:00,107.0,107.23,106.73,107.06,37700.0,107.0,107.23,106.73,107.06,37700.0
2014-03-31 13:00:00,107.08,107.31,106.86,107.19,57500.0,107.08,107.31,106.86,107.19,57500.0
2014-03-31 13:30:00,107.13,107.39,106.27,106.27,91900.0,107.13,107.39,106.27,106.27,91900.0
2014-03-31 14:00:00,106.34,107.15,106.34,106.85,74600.0,106.34,107.15,106.34,106.85,74600.0
2014-03-31 14:30:00,106.85,107.23,106.81,106.9,55800.0,106.85,107.23,106.81,106.9,55800.0
2014-03-31 15:00:00,106.9,107.35,106.82,107.27,67900.0,106.9,107.35,106.82,107.27,67900.0
2014-03-31 15:30:00,107.26,107.26,106.4,106.62,274500.0,107.26,107.26,106.4,106.62,274500.0
2014-04-01 09:30:00,107.05,109.64,107.05,109.37,150000.0,107.05,109.64,107.05,109.37,150000.0
2014-04-01 10:00:00,109.35,109.75,108.56,109.62,102100.0,109.35,109.75,108.56,109.62,102100.0
2014-04-01 10:30:00,109.65,110.83,109.65,110.4,152800.0,109.65,110.83,109.65,110.4,152800.0
2014-04-01 11:00:00,110.38,110.5,109.52,109.71,112200.0,110.38,110.5,109.52,109.71,112200.0
2014-04-01 11:30:00,109.82,110.22,109.51,110.08,94600.0,109.82,110.22,109.51,110.08,94600.0
2014-04-01 12:00:00,110.1,110.1,109.25,109.56,63900.0,110.1,110.1,109.25,109.56,63900.0
2014-04-01 12:30:00,109.49,109.71,109.35,109.46,50100.0,109.49,109.71,109.35,109.46,50100.0
2014-04-01 13:00:00,109.4,109.4,108.73,109.15,53600.0,109.4,109.4,108.73,109.15,53600.0
2014-04-01 13:30:00,109.2,109.28,108.77,108.89,84400.0,109.2,109.28,108.77,108.89,84400.0
2014-04-01 14:00:00,108.89,109.42,108.77,109.24,41200.0,108.89,109.42,108.77,109.24,41200.0
2014-04-01 14:30:00,109.24,109.29,108.75,109.0,61500.0,109.24,109.29,108.75,109.0,61500.0
2014-04-01 15:00:00,109.0,109.24,108.88,109.11,56800.0,109.0,109.24,108.88,109.11,56800.0
2014-04-01 15:30:00,109.11,109.69,109.0,109.63,185500.0,109.11,109.69,109.0,109.63,185500.0
2014-04-02 09:30:00,109.52,110.47,109.23,109.24,52000.0,109.52,110.47,109.23,109.24,52000.0
2014-04-02 10:00:00,109.1,109.91,108.88,109.57,107800.0,109.1,109.91,108.88,109.57,107800.0
2014-04-02 10:30:00,109.57,109.94,109.16,109.3,106800.0,109.57,109.94,109.16,109.3,106800.0
2014-04-02 11:00:00,109.25,109.7,109.0,109.07,66900.0,109.25,109.7,109.0,109.07,66900.0
2014-04-02 11:30:00,109.14,109.27,109.0,109.2,49800.0,109.14,109.27,109.0,109.2,49800.0
2014-04-02 12:00:00,109.2,109.21,108.83,108.84,51700.0,109.2,109.21,108.83,108.84,51700.0
2014-04-02 12:30:00,108.83,109.08,108.5,108.95,106000.0,108.83,109.08,108.5,108.95,106000.0
2014-04-02 13:00:00,108.91,108.91,108.35,108.58,40300.0,108.91,108.91,108.35,108.58,40300.0
2014-04-02 13:30:00,108.58,108.78,108.41,108.51,45100.0,108.58,108.78,108.41,108.51,45100.0
2014-04-02 14:00:00,108.53,108.83,108.53,108.73,48700.0,108.53,108.83,108.53,108.73,48700.0
2014-04-02 14:30:00,108.73,109.07,108.66,109.06,64100.0,108.73,109.07,108.66,109.06,64100.0
2014-04-02 15:00:00,109.07,109.31,108.85,109.29,119100.0,109.07,109.31,108.85,109.29,119100.0
2014-04-02 15:30:00,109.28,109.54,109.11,109.21,125100.0,109.28,109.54,109.11,109.21,125100.0
2014-04-03 09:30:00,109.15,109.23,107.92,109.02,92700.0,109.15,109.23,107.92,109.02,92700.0
2014-04-03 10:00:00,109.06,109.16,107.94,107.99,87800.0,109.06,109.16,107.94,107.99,87800.0
2014-04-03 10:30:00,107.99,108.02,107.28,107.61,132000.0,107.99,108.02,107.28,107.61,132000.0
2014-04-03 11:00:00,107.61,107.62,106.77,106.93,111600.0,107.61,107.62,106.77,106.93,111600.0
2014-04-03 11:30:00,106.89,107.21,106.49,107.04,121100.0,106.89,107.21,106.49,107.04,121100.0
2014-04-03 12:00:00,107.01,107.51,106.51,107.07,87200.0,107.01,107.51,106.51,107.07,87200.0
2014-04-03 12:30:00,107.07,107.07,106.47,106.76,78600.0,107.07,107.07,106.47,106.76,78600.0
2014-04-03 13:00:00,106.73,107.12,106.61,107.01,45600.0,106.73,107.12,106.61,107.01,45600.0
2014-04-03 13:30:00,107.01,107.27,106.9,106.96,44000.0,107.01,107.27,106.9,106.96,44000.0
2014-04-03 14:00:00,106.96,107.43,106.81,107.01,64800.0,106.96,107.43,106.81,107.01,64800.0
2014-04-03 14:30:00,107.01,107.01,106.41,106.89,58400.0,107.01,107.01,106.41,106.89,58400.0
2014-04-03 15:00:00,106.89,107.14,106.7,106.98,80900.0,106.89,107.14,106.7,106.98,80900.0
2014-04-03 15:30:00,106.97,107.2,106.81,106.96,152100.0,106.97,107.2,106.81,106.96,152100.0
2014-04-04 09:30:00,107.31,107.91,105.98,106.8,98100.0,107.31,107.91,105.98,106.8,98100.0
2014-04-04 10:00:00,106.86,108.1,106.72,107.51,105200.0,106.86,108.1,106.72,107.51,105200.0
2014-04-04 10:30:00,107.54,108.01,106.73,106.98,123000.0,107.54,108.01,106.73,106.98,123000.0
2014-04-04 11:00:00,106.89,107.0,105.7,105.89,74300.0,106.89,107.0,105.7,105.89,74300.0
2014-04-04 11:30:00,105.88,106.13,104.67,105.01,111500.0,105.88,106.13,104.67,105.01,111500.0
2014-04-04 12:00:00,104.97,105.1,103.8,104.6,99300.0,104.97,105.1,103.8,104.6,99300.0
2014-04-04 12:30:00,104.52,105.03,104.12,104.28,71200.0,104.52,105.03,104.12,104.28,71200.0
2014-04-04 13:00:00,104.3,104.87,104.04,104.04,138000.0,104.3,104.87,104.04,104.04,138000.0
2014-04-04 13:30:00,104.03,104.11,103.48,103.78,168000.0,104.03,104.11,103.48,103.78,168000.0
2014-04-04 14:00:00,103.77,104.33,103.38,103.83,149900.0,103.77,104.33,103.38,103.83,149900.0
2014-04-04 14:30:00,103.83,103.93,103.3,103.85,154300.0,103.83,103.93,103.3,103.85,154300.0
2014-04-04 15:00:00,103.87,104.5,103.34,104.48,168500.0,103.87,104.5,103.34,104.48,168500.0
2014-04-04 15:30:00,104.42,104.69,104.0,104.44,488000.0,104.42,104.69,104.0,104.44,488000.0
2014-04-07 09:30:00,104.13,106.28,103.69,106.25,113400.0,104.13,106.28,103.69,106.25,113400.0
2014-04-07 10:00:00,106.24,106.74,105.45,105.8,201100.0,106.24,106.74,105.45,105.8,201100.0
2014-04-07 10:30:00,105.81,106.25,105.03,105.63,156400.0,105.81,106.25,105.03,105.63,156400.0
2014-04-07 11:00:00,105.59,106.17,105.3,105.54,56400.0,105.59,106.17,105.3,105.54,56400.0
2014-04-07 11:30:00,105.51,106.16,104.86,105.2,88500.0,105.51,106.16,104.86,105.2,88500.0
2014-04-07 12:00:00,105.2,105.42,104.39,104.94,54400.0,105.2,105.42,104.39,104.94,54400.0
2014-04-07 12:30:00,104.87,105.41,104.64,105.01,38700.0,104.87,105.41,104.64,105.01,38700.0
2014-04-07 13:00:00,105.01,105.17,104.54,104.86,48300.0,105.01,105.17,104.54,104.86,48300.0
2014-04-07 13:30:00,104.85,104.93,104.17,104.17,64100.0,104.85,104.93,104.17,104.17,64100.0
2014-04-07 14:00:00,104.17,104.24,103.91,104.22,55800.0,104.17,104.24,103.91,104.22,55800.0
2014-04-07 14:30:00,104.21,105.72,104.1,105.54,85500.0,104.21,105.72,104.1,105.54,85500.0
2014-04-07 15:00:00,105.5,106.23,105.37,106.03,98200.0,105.5,106.23,105.37,106.03,98200.0
2014-04-07 15:30:00,106.03,106.07,105.3,105.34,168600.0,106.03,106.07,105.3,105.34,168600.0
2014-04-08 09:30:00,105.19,106.7,104.9,105.57,165800.0,105.19,106.7,104.9,105.57,165800.0
2014-04-08 10:00:00,105.58,106.45,105.56,105.68,257500.0,105.58,106.45,105.56,105.68,257500.0
2014-04-08 10:30:00,105.66,107.73,105.66,107.22,172100.0,105.66,107.73,105.66,107.22,172100.0
2014-04-08 11:00:00,107.28,108.12,107.26,107.31,112100.0,107.28,108.12,107.26,107.31,112100.0
2014-04-08 11:30:00,107.32,107.52,106.75,107.06,86900.0,107.32,107.52,106.75,107.06,86900.0
2014-04-08 12:00:00,107.03,107.58,106.81,107.54,65100.0,107.03,107.58,106.81,107.54,65100.0
2014-04-08 12:30:00,107.49,107.49,106.93,107.28,31600.0,107.49,107.49,106.93,107.28,31600.0
2014-04-08 13:00:00,107.28,107.52,107.1,107.33,39000.0,107.28,107.52,107.1,107.33,39000.0
2014-04-08 13:30:00,107.37,107.38,107.0,107.26,49000.0,107.37,107.38,107.0,107.26,49000.0
2014-04-08 14:00:00,107.29,107.29,106.83,106.96,49000.0,107.29,107.29,106.83,106.96,49000.0
2014-04-08 14:30:00,106.95,107.32,106.76,107.19,44300.0,106.95,107.32,106.76,107.19,44300.0
2014-04-08 15:00:00,107.18,107.5,106.95,107.38,70400.0,107.18,107.5,106.95,107.38,70400.0
2014-04-08 15:30:00,107.36,107.68,107.35,107.47,134500.0,107.36,107.68,107.35,107.47,134500.0
2014-04-09 09:30:00,107.49,108.6,107.23,107.5,117600.0,107.49,108.6,107.23,107.5,117600.0
2014-04-09 10:00:00,107.7,108.1,106.92,107.67,148600.0,107.7,108.1,106.92,107.67,148600.0
2014-04-09 10:30:00,107.63,107.91,107.23,107.35,75600.0,107.63,107.91,107.23,107.35,75600.0
2014-04-09 11:00:00,107.33,107.72,106.92,107.52,51300.0,107.33,107.72,106.92,107.52,51300.0
2014-04-09 11:30:00,107.52,107.79,107.4,107.4,20700.0,107.52,107.79,107.4,107.4,20700.0
2014-04-09 12:00:00,107.41,107.65,107.32,107.52,34100.0,107.41,107.65,107.32,107.52,34100.0
2014-04-09 12:30:00,107.55,107.7,107.5,107.64,24900.0,107.55,107.7,107.5,107.64,24900.0
2014-04-09 13:00:00,107.67,107.83,107.63,107.8,45700.0,107.67,107.83,107.63,107.8,45700.0
2014-04-09 13:30:00,107.82,107.97,107.71,107.97,40200.0,107.82,107.97,107.71,107.97,40200.0
2014-04-09 14:00:00,107.96,109.92,107.94,109.25,169500.0,107.96,109.92,107.94,109.25,169500.0
2014-04-09 14:30:00,109.24,109.54,108.89,108.99,78100.0,109.24,109.54,108.89,108.99,78100.0
2014-04-09 15:00:00,108.98,109.69,108.91,109.63,89700.0,108.98,109.69,108.91,109.63,89700.0
2014-04-09 15:30:00,109.63,109.8,109.42,109.75,161300.0,109.63,109.8,109.42,109.75,161300.0
2014-04-10 09:30:00,109.49,109.53,107.64,107.8,117600.0,109.49,109.53,107.64,107.8,117600.0
2014-04-10 10:00:00,107.81,107.97,106.62,107.65,159500.0,107.81,107.97,106.62,107.65,159500.0
2014-04-10 10:30:00,107.62,107.72,106.1,106.17,111800.0,107.62,107.72,106.1,106.17,111800.0
2014-04-10 11:00:00,106.17,106.53,105.58,105.78,120300.0,106.17,106.53,105.58,105.78,120300.0
2014-04-10 11:30:00,105.8,106.78,105.79,106.33,62200.0,105.8,106.78,105.79,106.33,62200.0
2014-04-10 12:00:00,106.23,106.31,105.3,105.75,73000.0,106.23,106.31,105.3,105.75,73000.0
2014-04-10 12:30:00,105.75,106.09,105.66,105.7,34000.0,105.75,106.09,105.66,105.7,34000.0
2014-04-10 13:00:00,105.79,106.09,105.16,105.32,143000.0,105.79,106.09,105.16,105.32,143000.0
2014-04-10 13:30:00,105.25,105.67,105.2,105.63,54400.0,105.25,105.67,105.2,105.63,54400.0
2014-04-10 14:00:00,105.61,105.63,105.12,105.12,41900.0,105.61,105.63,105.12,105.12,41900.0
2014-04-10 14:30:00,105.11,105.17,104.27,104.51,84300.0,105.11,105.17,104.27,104.51,84300.0
2014-04-10 15:00:00,104.52,104.52,103.84,104.04,108400.0,104.52,104.52,103.84,104.04,108400.0
2014-04-10 15:30:00,104.0,104.71,103.88,104.33,270800.0,104.0,104.71,103.88,104.33,270800.0
2014-04-11 09:30:00,103.42,105.39,102.86,104.48,184100.0,103.42,105.39,102.86,104.48,184100.0
2014-04-11 10:00:00,104.44,104.59,102.89,103.65,137100.0,104.44,104.59,102.89,103.65,137100.0
2014-04-11 10:30:00,103.66,104.84,103.29,104.61,104700.0,103.66,104.84,103.29,104.61,104700.0
2014-04-11 11:00:00,104.63,105.1,104.01,104.8,96200.0,104.63,105.1,104.01,104.8,96200.0
2014-04-11 11:30:00,104.69,104.75,103.68,103.94,76200.0,104.69,104.75,103.68,103.94,76200.0
2014-04-11 12:00:00,104.01,104.51,103.39,103.79,66500.0,104.01,104.51,103.39,103.79,66500.0
2014-04-11 12:30:00,103.8,104.46,103.66,104.09,38400.0,103.8,104.46,103.66,104.09,38400.0
2014-04-11 13:00:00,104.09,104.21,103.5,103.64,51500.0,104.09,104.21,103.5,103.64,51500.0
2014-04-11 13:30:00,103.51,104.23,103.2,103.57,71000.0,103.51,104.23,103.2,103.57,71000.0
2014-04-11 14:00:00,103.59,103.98,103.22,103.42,65100.0,103.59,103.98,103.22,103.42,65100.0
2014-04-11 14:30:00,103.38,103.39,102.51,103.0,62500.0,103.38,103.39,102.51,103.0,62500.0
2014-04-11 15:00:00,102.96,103.61,102.68,103.13,83000.0,102.96,103.61,102.68,103.13,83000.0
2014-04-11 15:30:00,103.13,103.43,102.87,103.01,154500.0,103.13,103.43,102.87,103.01,154500.0
2014-04-14 09:30:00,105.79,108.0,105.33,107.36,289800.0,105.79,108.0,105.33,107.36,289800.0
2014-04-14 10:00:00,107.37,108.47,107.22,107.82,199200.0,107.37,108.47,107.22,107.82,199200.0
2014-04-14 10:30:00,107.85,109.44,107.68,108.66,227300.0,107.85,109.44,107.68,108.66,227300.0
2014-04-14 11:00:00,108.64,108.78,108.06,108.35,176100.0,108.64,108.78,108.06,108.35,176100.0
2014-04-14 11:30:00,108.37,109.45,108.37,108.53,108200.0,108.37,109.45,108.37,108.53,108200.0
2014-04-14 12:00:00,108.55,108.79,107.85,107.98,58200.0,108.55,108.79,107.85,107.98,58200.0
2014-04-14 12:30:00,108.04,108.58,107.84,108.13,77100.0,108.04,108.58,107.84,108.13,77100.0
2014-04-14 13:00:00,108.15,108.22,107.0,107.27,64500.0,108.15,108.22,107.0,107.27,64500.0
2014-04-14 13:30:00,107.2,107.7,106.35,106.35,74100.0,107.2,107.7,106.35,106.35,74100.0
2014-04-14 14:00:00,106.4,107.5,106.4,106.67,74300.0,106.4,107.5,106.4,106.67,74300.0
2014-04-14 14:30:00,106.66,107.23,106.5,106.69,72400.0,106.66,107.23,106.5,106.69,72400.0
2014-04-14 15:00:00,106.64,106.83,105.95,106.15,124900.0,106.64,106.83,105.95,106.15,124900.0
2014-04-14 15:30:00,106.16,107.19,106.16,107.13,261200.0,106.16,107.19,106.16,107.13,261200.0
2014-04-15 09:30:00,106.76,107.97,106.52,107.7,72600.0,106.76,107.97,106.52,107.7,72600.0
2014-04-15 10:00:00,107.69,108.5,105.51,105.74,230800.0,107.69,108.5,105.51,105.74,230800.0
2014-04-15 10:30:00,105.59,106.24,105.22,105.48,103600.0,105.59,106.24,105.22,105.48,103600.0
2014-04-15 11:00:00,105.47,105.92,104.92,105.6,107000.0,105.47,105.92,104.92,105.6,107000.0
2014-04-15 11:30:00,105.67,106.12,104.95,105.14,33100.0,105.67,106.12,104.95,105.14,33100.0
2014-04-15 12:00:00,105.09,105.4,104.66,105.4,47200.0,105.09,105.4,104.66,105.4,47200.0
2014-04-15 12:30:00,105.3,105.92,104.82,104.84,72000.0,105.3,105.92,104.82,104.84,72000.0
2014-04-15 13:00:00,104.84,105.61,104.72,105.42,53700.0,104.84,105.61,104.72,105.42,53700.0
2014-04-15 13:30:00,105.48,106.47,105.43,106.32,90300.0,105.48,106.47,105.43,106.32,90300.0
2014-04-15 14:00:00,106.37,106.78,106.2,106.67,38300.0,106.37,106.78,106.2,106.67,38300.0
2014-04-15 14:30:00,106.56,107.63,106.56,107.32,120600.0,106.56,107.63,106.56,107.32,120600.0
2014-04-15 15:00:00,107.32,107.83,106.78,107.83,118000.0,107.32,107.83,106.78,107.83,118000.0
2014-04-15 15:30:00,107.83,108.15,107.47,107.73,172400.0,107.83,108.15,107.47,107.73,172400.0
2014-04-16 09:30:00,108.31,109.43,107.45,108.25,156800.0,108.31,109.43,107.45,108.25,156800.0
2014-04-16 10:00:00,108.2,108.25,107.01,107.08,81400.0,108.2,108.25,107.01,107.08,81400.0
2014-04-16 10:30:00,107.05,107.3,106.35,106.64,76700.0,107.05,107.3,106.35,106.64,76700.0
2014-04-16 11:00:00,106.65,108.0,106.52,107.77,43200.0,106.65,108.0,106.52,107.77,43200.0
2014-04-16 11:30:00,107.75,107.94,107.15,107.94,59200.0,107.75,107.94,107.15,107.94,59200.0
2014-04-16 12:00:00,107.95,108.51,107.95,108.1,31500.0,107.95,108.51,107.95,108.1,31500.0
2014-04-16 12:30:00,108.14,108.21,107.45,107.45,26200.0,108.14,108.21,107.45,107.45,26200.0
2014-04-16 13:00:00,107.46,107.71,107.17,107.58,56200.0,107.46,107.71,107.17,107.58,56200.0
2014-04-16 13:30:00,107.55,107.61,107.18,107.48,26000.0,107.55,107.61,107.18,107.48,26000.0
2014-04-16 14:00:00,107.55,107.68,107.26,107.57,21800.0,107.55,107.68,107.26,107.57,21800.0
2014-04-16 14:30:00,107.56,108.2,107.56,108.1,16600.0,107.56,108.2,107.56,108.1,16600.0
2014-04-16 15:00:00,108.16,108.19,107.82,108.01,23100.0,108.16,108.19,107.82,108.01,23100.0
2014-04-16 15:30:00,107.99,108.5,107.94,108.31,68700.0,107.99,108.5,107.94,108.31,68700.0
2014-04-17 09:30:00,108.32,108.56,106.46,107.34,171700.0,108.32,108.56,106.46,107.34,171700.0
2014-04-17 10:00:00,107.25,107.45,106.51,107.26,126700.0,107.25,107.45,106.51,107.26,126700.0
2014-04-17 10:30:00,107.4,108.05,107.33,107.81,81400.0,107.4,108.05,107.33,107.81,81400.0
2014-04-17 11:00:00,107.82,108.1,107.65,108.1,57400.0,107.82,108.1,107.65,108.1,57400.0
2014-04-17 11:30:00,108.04,108.37,107.79,107.93,52300.0,108.04,108.37,107.79,107.93,52300.0
2014-04-17 12:00:00,107.8,108.15,107.72,107.89,33500.0,107.8,108.15,107.72,107.89,33500.0
2014-04-17 12:30:00,107.89,108.15,107.61,107.94,21600.0,107.89,108.15,107.61,107.94,21600.0
2014-04-17 13:00:00,107.97,108.33,107.89,108.24,32600.0,107.97,108.33,107.89,108.24,32600.0
2014-04-17 13:30:00,108.24,108.57,108.24,108.35,22300.0,108.24,108.57,108.24,108.35,22300.0
2014-04-17 14:00:00,108.41,108.46,108.16,108.46,18600.0,108.41,108.46,108.16,108.46,18600.0
2014-04-17 14:30:00,108.45,108.61,108.23,108.26,30000.0,108.45,108.61,108.23,108.26,30000.0
2014-04-17 15:00:00,108.26,108.7,108.21,108.7,64900.0,108.26,108.7,108.21,108.7,64900.0
2014-04-17 15:30:00,108.66,108.7,108.37,108.39,157500.0,108.66,108.7,108.37,108.39,157500.0
2014-04-21 09:30:00,108.42,109.3,107.69,108.89,71500.0,108.42,109.3,107.69,108.89,71500.0
2014-04-21 10:00:00,108.8,109.44,107.47,107.72,161200.0,108.8,109.44,107.47,107.72,161200.0
2014-04-21 10:30:00,107.63,107.85,106.87,107.25,94000.0,107.63,107.85,106.87,107.25,94000.0
2014-04-21 11:00:00,107.39,108.2,107.1,107.85,65800.0,107.39,108.2,107.1,107.85,65800.0
2014-04-21 11:30:00,107.88,108.09,107.68,107.96,55700.0,107.88,108.09,107.68,107.96,55700.0
2014-04-21 12:00:00,107.99,108.76,107.94,108.66,65700.0,107.99,108.76,107.94,108.66,65700.0
2014-04-21 12:30:00,108.67,108.75,108.37,108.47,60900.0,108.67,108.75,108.37,108.47,60900.0
2014-04-21 13:00:00,108.46,108.76,108.45,108.59,19800.0,108.46,108.76,108.45,108.59,19800.0
2014-04-21 13:30:00,108.59,108.65,108.32,108.57,40900.0,108.59,108.65,108.32,108.57,40900.0
2014-04-21 14:00:00,108.64,108.79,108.45,108.59,31200.0,108.64,108.79,108.45,108.59,31200.0
2014-04-21 14:30:00,108.64,108.75,108.45,108.48,24600.0,108.64,108.75,108.45,108.48,24600.0
2014-04-21 15:00:00,108.49,108.63,108.2,108.24,28600.0,108.49,108.63,108.2,108.24,28600.0
2014-04-21 15:30:00,108.24,108.91,108.23,108.78,173600.0,108.24,108.91,108.23,108.78,173600.0
2014-04-22 09:30:00,108.86,109.2,107.8,108.54,43600.0,108.86,109.2,107.8,108.54,43600.0
2014-04-22 10:00:00,108.62,109.06,108.29,109.05,51100.0,108.62,109.06,108.29,109.05,51100.0
2014-04-22 10:30:00,109.1,109.71,109.09,109.52,82600.0,109.1,109.71,109.09,109.52,82600.0
2014-04-22 11:00:00,109.58,109.99,109.5,109.9,54300.0,109.58,109.99,109.5,109.9,54300.0
2014-04-22 11:30:00,109.94,109.99,109.52,109.68,101500.0,109.94,109.99,109.52,109.68,101500.0
2014-04-22 12:00:00,109.6,110.36,109.6,110.0,58100.0,109.6,110.36,109.6,110.0,58100.0
2014-04-22 12:30:00,110.08,110.12,109.68,109.85,30500.0,110.08,110.12,109.68,109.85,30500.0
2014-04-22 13:00:00,109.98,109.99,109.39,109.57,22800.0,109.98,109.99,109.39,109.57,22800.0
2014-04-22 13:30:00,109.47,109.75,109.23,109.72,17200.0,109.47,109.75,109.23,109.72,17200.0
2014-04-22 14:00:00,109.71,109.77,109.54,109.69,29100.0,109.71,109.77,109.54,109.69,29100.0
2014-04-22 14:30:00,109.69,109.86,109.61,109.69,28100.0,109.69,109.86,109.61,109.69,28100.0
2014-04-22 15:00:00,109.69,109.69,109.39,109.39,29700.0,109.69,109.69,109.39,109.39,29700.0
2014-04-22 15:30:00,109.47,109.7,109.11,109.22,131100.0,109.47,109.7,109.11,109.22,131100.0
2014-04-23 09:30:00,109.0,109.0,106.51,107.39,244200.0,109.0,109.0,106.51,107.39,244200.0
2014-04-23 10:00:00,107.28,108.8,106.88,108.5,137100.0,107.28,108.8,106.88,108.5,137100.0
2014-04-23 10:30:00,108.4,108.55,107.84,107.95,54300.0,108.4,108.55,107.84,107.95,54300.0
2014-04-23 11:00:00,108.05,108.23,107.35,107.96,37500.0,108.05,108.23,107.35,107.96,37500.0
2014-04-23 11:30:00,107.98,108.63,107.79,108.34,48700.0,107.98,108.63,107.79,108.34,48700.0
2014-04-23 12:00:00,108.27,108.38,107.53,107.78,31500.0,108.27,108.38,107.53,107.78,31500.0
2014-04-23 12:30:00,107.77,108.15,107.63,107.72,30700.0,107.77,108.15,107.63,107.72,30700.0
2014-04-23 13:00:00,107.73,108.14,107.42,107.47,106800.0,107.73,108.14,107.42,107.47,106800.0
2014-04-23 13:30:00,107.54,107.81,107.17,107.68,68500.0,107.54,107.81,107.17,107.68,68500.0
2014-04-23 14:00:00,107.63,108.16,107.51,108.04,75200.0,107.63,108.16,107.51,108.04,75200.0
2014-04-23 14:30:00,108.03,108.17,107.72,108.09,46100.0,108.03,108.17,107.72,108.09,46100.0
2014-04-23 15:00:00,108.06,108.58,107.9,108.35,82200.0,108.06,108.58,107.9,108.35,82200.0
2014-04-23 15:30:00,108.32,108.48,108.07,108.19,233200.0,108.32,108.48,108.07,108.19,233200.0
2014-04-24 09:30:00,112.97,112.97,104.03,105.3,545400.0,112.97,112.97,104.03,105.3,545400.0
2014-04-24 10:00:00,105.2,108.31,104.14,108.23,593300.0,105.2,108.31,104.14,108.23,593300.0
2014-04-24 10:30:00,108.11,108.23,106.62,107.33,260900.0,108.11,108.23,106.62,107.33,260900.0
2014-04-24 11:00:00,107.37,108.6,107.37,108.12,112100.0,107.37,108.6,107.37,108.12,112100.0
2014-04-24 11:30:00,108.18,108.91,107.93,107.93,103800.0,108.18,108.91,107.93,107.93,103800.0
2014-04-24 12:00:00,107.94,108.08,106.88,107.25,94300.0,107.94,108.08,106.88,107.25,94300.0
2014-04-24 12:30:00,107.38,107.65,107.02,107.21,53700.0,107.38,107.65,107.02,107.21,53700.0
2014-04-24 13:00:00,107.2,107.39,106.38,106.58,57900.0,107.2,107.39,106.38,106.58,57900.0
2014-04-24 13:30:00,106.5,106.53,105.89,106.08,55600.0,106.5,106.53,105.89,106.08,55600.0
2014-04-24 14:00:00,105.98,106.3,105.68,105.96,68500.0,105.98,106.3,105.68,105.96,68500.0
2014-04-24 14:30:00,105.93,106.54,105.76,106.24,138600.0,105.93,106.54,105.76,106.24,138600.0
2014-04-24 15:00:00,106.3,106.82,105.75,105.75,163200.0,106.3,106.82,105.75,105.75,163200.0
2014-04-24 15:30:00,105.74,106.07,105.5,105.97,270400.0,105.74,106.07,105.5,105.97,270400.0
2014-04-25 09:30:00,105.44,105.88,104.25,104.85,104500.0,105.44,105.88,104.25,104.85,104500.0
2014-04-25 10:00:00,104.78,104.9,103.82,103.85,78900.0,104.78,104.9,103.82,103.85,78900.0
2014-04-25 10:30:00,103.9,103.9,103.0,103.36,140400.0,103.9,103.9,103.0,103.36,140400.0
2014-04-25 11:00:00,103.31,104.35,103.31,104.21,68200.0,103.31,104.35,103.31,104.21,68200.0
2014-04-25 11:30:00,104.25,104.35,103.58,103.92,56700.0,104.25,104.35,103.58,103.92,56700.0
2014-04-25 12:00:00,103.82,103.9,103.26,103.69,71300.0,103.82,103.9,103.26,103.69,71300.0
2014-04-25 12:30:00,103.69,103.69,102.9,103.1,46200.0,103.69,103.69,102.9,103.1,46200.0
2014-04-25 13:00:00,103.11,103.53,102.89,103.44,51100.0,103.11,103.53,102.89,103.44,51100.0
2014-04-25 13:30:00,103.35,103.7,103.14,103.52,27600.0,103.35,103.7,103.14,103.52,27600.0
2014-04-25 14:00:00,103.55,103.61,103.1,103.24,40100.0,103.55,103.61,103.1,103.24,40100.0
2014-04-25 14:30:00,103.25,103.64,102.93,103.22,53000.0,103.25,103.64,102.93,103.22,53000.0
2014-04-25 15:00:00,103.26,103.57,103.12,103.4,57900.0,103.26,103.57,103.12,103.4,57900.0
2014-04-25 15:30:00,103.46,103.69,103.33,103.52,162400.0,103.46,103.69,103.33,103.52,162400.0
2014-04-28 09:30:00,103.85,104.18,102.43,103.7,85700.0,103.85,104.18,102.43,103.7,85700.0
2014-04-28 10:00:00,103.72,104.24,102.78,103.68,79200.0,103.72,104.24,102.78,103.68,79200.0
2014-04-28 10:30:00,103.67,103.67,102.58,102.59,71900.0,103.67,103.67,102.58,102.59,71900.0
2014-04-28 11:00:00,102.62,102.7,101.03,101.3,143500.0,102.62,102.7,101.03,101.3,143500.0
2014-04-28 11:30:00,101.29,101.88,99.84,100.19,196600.0,101.29,101.88,99.84,100.19,196600.0
2014-04-28 12:00:00,100.22,101.08,100.21,100.81,109100.0,100.22,101.08,100.21,100.81,109100.0
2014-04-28 12:30:00,100.88,100.94,100.26,100.33,62300.0,100.88,100.94,100.26,100.33,62300.0
2014-04-28 13:00:00,100.29,100.32,99.38,99.69,100000.0,100.29,100.32,99.38,99.69,100000.0
2014-04-28 13:30:00,99.63,100.63,99.26,100.4,76400.0,99.63,100.63,99.26,100.4,76400.0
2014-04-28 14:00:00,100.43,100.86,100.03,100.8,82600.0,100.43,100.86,100.03,100.8,82600.0
2014-04-28 14:30:00,100.78,101.55,100.61,101.39,113200.0,100.78,101.55,100.61,101.39,113200.0
2014-04-28 15:00:00,101.46,102.63,101.38,102.42,108800.0,101.46,102.63,101.38,102.42,108800.0
2014-04-28 15:30:00,102.42,102.82,102.22,102.36,191300.0,102.42,102.82,102.22,102.36,191300.0
2014-04-29 09:30:00,102.97,103.58,102.36,102.95,132700.0,102.97,103.58,102.36,102.95,132700.0
2014-04-29 10:00:00,102.95,103.34,102.08,102.44,242800.0,102.95,103.34,102.08,102.44,242800.0
2014-04-29 10:30:00,102.37,103.23,102.23,103.09,179200.0,102.37,103.23,102.23,103.09,179200.0
2014-04-29 11:00:00,103.17,103.97,103.0,103.96,194800.0,103.17,103.97,103.0,103.96,194800.0
2014-04-29 11:30:00,103.96,104.02,103.68,103.93,70400.0,103.96,104.02,103.68,103.93,70400.0
2014-04-29 12:00:00,103.94,104.47,103.92,104.35,61700.0,103.94,104.47,103.92,104.35,61700.0
2014-04-29 12:30:00,104.45,104.63,104.29,104.39,43100.0,104.45,104.63,104.29,104.39,43100.0
2014-04-29 13:00:00,104.4,104.53,103.97,104.47,54700.0,104.4,104.53,103.97,104.47,54700.0
2014-04-29 13:30:00,104.45,104.63,104.22,104.53,94100.0,104.45,104.63,104.22,104.53,94100.0
2014-04-29 14:00:00,104.55,104.64,104.41,104.5,61600.0,104.55,104.64,104.41,104.5,61600.0
2014-04-29 14:30:00,104.54,105.28,104.51,105.19,103300.0,104.54,105.28,104.51,105.19,103300.0
2014-04-29 15:00:00,105.19,105.69,105.17,105.69,156000.0,105.19,105.69,105.17,105.69,156000.0
2014-04-29 15:30:00,105.7,105.74,105.05,105.27,200700.0,105.7,105.74,105.05,105.27,200700.0
2014-04-30 09:30:00,104.93,105.52,103.98,104.35,112200.0,104.93,105.52,103.98,104.35,112200.0
2014-04-30 10:00:00,104.3,105.82,104.18,105.38,74500.0,104.3,105.82,104.18,105.38,74500.0
2014-04-30 10:30:00,105.37,105.73,105.11,105.31,39800.0,105.37,105.73,105.11,105.31,39800.0
2014-04-30 11:00:00,105.32,105.39,104.79,104.97,56200.0,105.32,105.39,104.79,104.97,56200.0
2014-04-30 11:30:00,105.02,105.51,104.71,104.86,52000.0,105.02,105.51,104.71,104.86,52000.0
2014-04-30 12:00:00,104.91,105.49,104.84,105.47,58000.0,104.91,105.49,104.84,105.47,58000.0
2014-04-30 12:30:00,105.5,105.66,105.27,105.41,50800.0,105.5,105.66,105.27,105.41,50800.0
2014-04-30 13:00:00,105.41,105.5,105.18,105.39,51300.0,105.41,105.5,105.18,105.39,51300.0
2014-04-30 13:30:00,105.36,105.55,105.2,105.22,51200.0,105.36,105.55,105.2,105.22,51200.0
2014-04-30 14:00:00,105.2,105.55,105.0,105.28,95500.0,105.2,105.55,105.0,105.28,95500.0
2014-04-30 14:30:00,105.32,105.46,105.16,105.3,101900.0,105.32,105.46,105.16,105.3,101900.0
2014-04-30 15:00:00,105.3,105.56,105.14,105.54,142100.0,105.3,105.56,105.14,105.54,142100.0
2014-04-30 15:30:00,105.55,105.8,105.04,105.19,218200.0,105.55,105.8,105.04,105.19,218200.0
2014-05-01 09:30:00,104.65,105.73,104.53,104.78,148500.0,104.65,105.73,104.53,104.78,148500.0
2014-05-01 10:00:00,104.75,105.2,104.29,105.2,91300.0,104.75,105.2,104.29,105.2,91300.0
2014-05-01 10:30:00,105.25,105.98,105.01,105.89,81400.0,105.25,105.98,105.01,105.89,81400.0
2014-05-01 11:00:00,105.94,106.49,105.91,106.25,59500.0,105.94,106.49,105.91,106.25,59500.0
2014-05-01 11:30:00,106.27,107.33,106.26,106.29,107100.0,106.27,107.33,106.26,106.29,107100.0
2014-05-01 12:00:00,106.34,106.99,106.27,106.83,46800.0,106.34,106.99,106.27,106.83,46800.0
2014-05-01 12:30:00,106.85,107.19,106.85,107.02,72000.0,106.85,107.19,106.85,107.02,72000.0
2014-05-01 13:00:00,107.04,107.14,106.48,106.65,66900.0,107.04,107.14,106.48,106.65,66900.0
2014-05-01 13:30:00,106.62,106.68,106.24,106.33,57600.0,106.62,106.68,106.24,106.33,57600.0
2014-05-01 14:00:00,106.36,107.02,106.36,106.78,89700.0,106.36,107.02,106.36,106.78,89700.0
2014-05-01 14:30:00,106.76,106.83,106.49,106.6,91600.0,106.76,106.83,106.49,106.6,91600.0
2014-05-01 15:00:00,106.56,106.9,106.56,106.74,125100.0,106.56,106.9,106.56,106.74,125100.0
2014-05-01 15:30:00,106.74,106.84,106.45,106.7,148600.0,106.74,106.84,106.45,106.7,148600.0
2014-05-02 09:30:00,105.27,106.99,104.86,105.27,245000.0,105.27,106.99,104.86,105.27,245000.0
2014-05-02 10:00:00,105.14,105.73,104.73,105.29,141300.0,105.14,105.73,104.73,105.29,141300.0
2014-05-02 10:30:00,105.32,105.44,104.45,104.77,88500.0,105.32,105.44,104.45,104.77,88500.0
2014-05-02 11:00:00,104.74,105.01,104.37,104.53,84300.0,104.74,105.01,104.37,104.53,84300.0
2014-05-02 11:30:00,104.53,104.77,104.27,104.75,96600.0,104.53,104.77,104.27,104.75,96600.0
2014-05-02 12:00:00,104.72,104.73,104.35,104.47,98500.0,104.72,104.73,104.35,104.47,98500.0
2014-05-02 12:30:00,104.5,104.62,104.44,104.55,41500.0,104.5,104.62,104.44,104.55,41500.0
2014-05-02 13:00:00,104.55,104.59,104.24,104.24,72400.0,104.55,104.59,104.24,104.24,72400.0
2014-05-02 13:30:00,104.28,104.48,103.89,103.98,70900.0,104.28,104.48,103.89,103.98,70900.0
2014-05-02 14:00:00,103.98,104.0,103.6,103.69,98000.0,103.98,104.0,103.6,103.69,98000.0
2014-05-02 14:30:00,103.73,104.12,103.72,103.92,106200.0,103.73,104.12,103.72,103.92,106200.0
2014-05-02 15:00:00,103.96,104.34,103.93,104.0,101600.0,103.96,104.34,103.93,104.0,101600.0
2014-05-02 15:30:00,104.03,104.08,103.64,103.72,173100.0,104.03,104.08,103.64,103.72,173100.0
2014-05-05 09:30:00,103.19,104.12,102.74,103.9,92600.0,103.19,104.12,102.74,103.9,92600.0
2014-05-05 10:00:00,103.92,104.0,103.26,103.38,114800.0,103.92,104.0,103.26,103.38,114800.0
2014-05-05 10:30:00,103.4,103.95,103.34,103.57,75300.0,103.4,103.95,103.34,103.57,75300.0
2014-05-05 11:00:00,103.57,103.64,103.22,103.39,88000.0,103.57,103.64,103.22,103.39,88000.0
2014-05-05 11:30:00,103.39,103.59,103.32,103.46,85300.0,103.39,103.59,103.32,103.46,85300.0
2014-05-05 12:00:00,103.51,103.7,103.43,103.55,45800.0,103.51,103.7,103.43,103.55,45800.0
2014-05-05 12:30:00,103.56,103.66,103.3,103.39,44700.0,103.56,103.66,103.3,103.39,44700.0
2014-05-05 13:00:00,103.33,103.44,103.22,103.22,54400.0,103.33,103.44,103.22,103.22,54400.0
2014-05-05 13:30:00,103.26,103.5,103.26,103.48,31200.0,103.26,103.5,103.26,103.48,31200.0
2014-05-05 14:00:00,103.52,103.73,103.41,103.7,61000.0,103.52,103.73,103.41,103.7,61000.0
2014-05-05 14:30:00,103.69,104.24,103.68,104.04,44800.0,103.69,104.24,103.68,104.04,44800.0
2014-05-05 15:00:00,104.05,104.11,103.91,104.1,95100.0,104.05,104.11,103.91,104.1,95100.0
2014-05-05 15:30:00,104.1,104.17,103.75,103.83,143800.0,104.1,104.17,103.75,103.83,143800.0
2014-05-06 09:30:00,103.69,104.18,103.18,103.84,81600.0,103.69,104.18,103.18,103.84,81600.0
2014-05-06 10:00:00,103.91,104.0,103.31,103.97,101800.0,103.91,104.0,103.31,103.97,101800.0
2014-05-06 10:30:00,103.96,104.32,103.33,103.34,52200.0,103.96,104.32,103.33,103.34,52200.0
2014-05-06 11:00:00,103.37,104.0,103.3,103.91,45900.0,103.37,104.0,103.3,103.91,45900.0
2014-05-06 11:30:00,103.89,104.02,103.61,103.74,75600.0,103.89,104.02,103.61,103.74,75600.0
2014-05-06 12:00:00,103.75,103.77,103.56,103.73,32400.0,103.75,103.77,103.56,103.73,32400.0
2014-05-06 12:30:00,103.73,103.75,103.61,103.64,20200.0,103.73,103.75,103.61,103.64,20200.0
2014-05-06 13:00:00,103.64,103.78,103.39,103.47,35500.0,103.64,103.78,103.39,103.47,35500.0
2014-05-06 13:30:00,103.51,103.55,103.25,103.35,87600.0,103.51,103.55,103.25,103.35,87600.0
2014-05-06 14:00:00,103.35,103.38,103.15,103.16,100700.0,103.35,103.38,103.15,103.16,100700.0
2014-05-06 14:30:00,103.16,103.54,103.12,103.4,75200.0,103.16,103.54,103.12,103.4,75200.0
2014-05-06 15:00:00,103.4,103.76,103.36,103.53,98300.0,103.4,103.76,103.36,103.53,98300.0
2014-05-06 15:30:00,103.55,103.71,103.05,103.17,114100.0,103.55,103.71,103.05,103.17,114100.0
2014-05-07 09:30:00,103.01,103.31,101.6,101.67,115200.0,103.01,103.31,101.6,101.67,115200.0
2014-05-07 10:00:00,101.78,102.16,100.93,101.06,132000.0,101.78,102.16,100.93,101.06,132000.0
2014-05-07 10:30:00,101.08,101.49,100.68,100.68,140600.0,101.08,101.49,100.68,100.68,140600.0
2014-05-07 11:00:00,100.62,100.7,99.95,100.61,101300.0,100.62,100.7,99.95,100.61,101300.0
2014-05-07 11:30:00,100.56,101.63,100.42,101.35,126400.0,100.56,101.63,100.42,101.35,126400.0
2014-05-07 12:00:00,101.34,101.51,100.79,101.12,65900.0,101.34,101.51,100.79,101.12,65900.0
2014-05-07 12:30:00,101.12,101.22,100.47,100.5,58300.0,101.12,101.22,100.47,100.5,58300.0
2014-05-07 13:00:00,100.55,100.76,100.19,100.57,90900.0,100.55,100.76,100.19,100.57,90900.0
2014-05-07 13:30:00,100.58,101.01,100.28,100.28,98900.0,100.58,101.01,100.28,100.28,98900.0
2014-05-07 14:00:00,100.28,101.09,100.12,101.09,142000.0,100.28,101.09,100.12,101.09,142000.0
2014-05-07 14:30:00,101.13,101.17,100.72,100.95,68400.0,101.13,101.17,100.72,100.95,68400.0
2014-05-07 15:00:00,100.98,101.02,100.64,100.65,106200.0,100.98,101.02,100.64,100.65,106200.0
2014-05-07 15:30:00,100.64,101.06,100.6,100.91,275900.0,100.64,101.06,100.6,100.91,275900.0
2014-05-08 09:30:00,100.73,101.95,99.93,101.76,116000.0,100.73,101.95,99.93,101.76,116000.0
2014-05-08 10:00:00,101.74,102.95,101.74,102.51,55800.0,101.74,102.95,101.74,102.51,55800.0
2014-05-08 10:30:00,102.65,102.94,102.2,102.72,88100.0,102.65,102.94,102.2,102.72,88100.0
2014-05-08 11:00:00,102.7,103.38,102.61,102.93,50200.0,102.7,103.38,102.61,102.93,50200.0
2014-05-08 11:30:00,102.87,103.13,102.83,102.92,28600.0,102.87,103.13,102.83,102.92,28600.0
2014-05-08 12:00:00,102.94,102.95,102.7,102.8,18300.0,102.94,102.95,102.7,102.8,18300.0
2014-05-08 12:30:00,102.81,102.89,102.0,102.29,64800.0,102.81,102.89,102.0,102.29,64800.0
2014-05-08 13:00:00,102.26,102.55,101.86,101.91,25800.0,102.26,102.55,101.86,101.91,25800.0
2014-05-08 13:30:00,101.97,102.14,101.79,101.81,33100.0,101.97,102.14,101.79,101.81,33100.0
2014-05-08 14:00:00,101.85,101.87,101.43,101.86,39600.0,101.85,101.87,101.43,101.86,39600.0
2014-05-08 14:30:00,101.81,101.86,101.29,101.42,73900.0,101.81,101.86,101.29,101.42,73900.0
2014-05-08 15:00:00,101.44,101.59,101.13,101.52,46700.0,101.44,101.59,101.13,101.52,46700.0
2014-05-08 15:30:00,101.51,101.52,101.0,101.37,128700.0,101.51,101.52,101.0,101.37,128700.0
2014-05-09 09:30:00,101.43,101.73,99.98,100.94,81600.0,101.43,101.73,99.98,100.94,81600.0
2014-05-09 10:00:00,100.7,101.64,100.62,100.74,58800.0,100.7,101.64,100.62,100.74,58800.0
2014-05-09 10:30:00,100.68,100.73,100.15,100.22,66700.0,100.68,100.73,100.15,100.22,66700.0
2014-05-09 11:00:00,100.24,101.21,99.96,101.21,64800.0,100.24,101.21,99.96,101.21,64800.0
2014-05-09 11:30:00,101.21,101.98,101.2,101.44,47100.0,101.21,101.98,101.2,101.44,47100.0
2014-05-09 12:00:00,101.46,101.93,101.24,101.6,39200.0,101.46,101.93,101.24,101.6,39200.0
2014-05-09 12:30:00,101.55,102.31,101.5,101.86,45600.0,101.55,102.31,101.5,101.86,45600.0
2014-05-09 13:00:00,101.92,102.05,101.69,101.92,46700.0,101.92,102.05,101.69,101.92,46700.0
2014-05-09 13:30:00,101.96,102.09,101.54,101.79,55000.0,101.96,102.09,101.54,101.79,55000.0
2014-05-09 14:00:00,101.82,102.16,101.59,101.68,42700.0,101.82,102.16,101.59,101.68,42700.0
2014-05-09 14:30:00,101.72,102.38,101.72,102.3,64000.0,101.72,102.38,101.72,102.3,64000.0
2014-05-09 15:00:00,102.22,102.48,102.2,102.41,65200.0,102.22,102.48,102.2,102.41,65200.0
2014-05-09 15:30:00,102.46,102.82,102.39,102.72,192200.0,102.46,102.82,102.39,102.72,192200.0
2014-05-12 09:30:00,102.35,103.33,101.65,102.98,185400.0,102.35,103.33,101.65,102.98,185400.0
2014-05-12 10:00:00,103.22,104.44,103.22,104.4,87300.0,103.22,104.44,103.22,104.4,87300.0
2014-05-12 10:30:00,104.45,104.79,104.3,104.71,87700.0,104.45,104.79,104.3,104.71,87700.0
2014-05-12 11:00:00,104.76,105.0,104.73,104.9,70400.0,104.76,105.0,104.73,104.9,70400.0
2014-05-12 11:30:00,104.92,105.14,104.37,104.55,69800.0,104.92,105.14,104.37,104.55,69800.0
2014-05-12 12:00:00,104.55,105.17,104.37,105.09,56800.0,104.55,105.17,104.37,105.09,56800.0
2014-05-12 12:30:00,105.06,105.1,104.79,104.91,22500.0,105.06,105.1,104.79,104.91,22500.0
2014-05-12 13:00:00,104.87,105.16,104.8,104.96,56600.0,104.87,105.16,104.8,104.96,56600.0
2014-05-12 13:30:00,105.0,105.58,104.92,105.51,64900.0,105.0,105.58,104.92,105.51,64900.0
2014-05-12 14:00:00,105.49,105.64,105.29,105.45,57900.0,105.49,105.64,105.29,105.45,57900.0
2014-05-12 14:30:00,105.49,105.8,105.43,105.71,44100.0,105.49,105.8,105.43,105.71,44100.0
2014-05-12 15:00:00,105.67,105.82,105.54,105.68,65200.0,105.67,105.82,105.54,105.68,65200.0
2014-05-12 15:30:00,105.64,105.85,105.4,105.44,113400.0,105.64,105.85,105.4,105.44,113400.0
2014-05-13 09:30:00,105.39,105.5,104.38,104.59,83700.0,105.39,105.5,104.38,104.59,83700.0
2014-05-13 10:00:00,104.59,105.25,104.46,105.16,52200.0,104.59,105.25,104.46,105.16,52200.0
2014-05-13 10:30:00,105.14,105.29,104.95,104.98,93000.0,105.14,105.29,104.95,104.98,93000.0
2014-05-13 11:00:00,105.02,105.1,104.19,104.44,28000.0,105.02,105.1,104.19,104.44,28000.0
2014-05-13 11:30:00,104.47,104.51,103.96,104.17,33500.0,104.47,104.51,103.96,104.17,33500.0
2014-05-13 12:00:00,104.14,104.63,104.0,104.48,41100.0,104.14,104.63,104.0,104.48,41100.0
2014-05-13 12:30:00,104.43,104.59,104.16,104.35,35400.0,104.43,104.59,104.16,104.35,35400.0
2014-05-13 13:00:00,104.35,104.62,104.21,104.42,35400.0,104.35,104.62,104.21,104.42,35400.0
2014-05-13 13:30:00,104.4,104.49,104.12,104.46,26200.0,104.4,104.49,104.12,104.46,26200.0
2014-05-13 14:00:00,104.46,104.56,104.27,104.47,34000.0,104.46,104.56,104.27,104.47,34000.0
2014-05-13 14:30:00,104.52,105.0,104.52,104.98,61600.0,104.52,105.0,104.52,104.98,61600.0
2014-05-13 15:00:00,104.94,104.99,104.73,104.98,49500.0,104.94,104.99,104.73,104.98,49500.0
2014-05-13 15:30:00,104.99,104.99,104.74,104.82,65800.0,104.99,104.99,104.74,104.82,65800.0
2014-05-14 09:30:00,104.75,105.12,103.9,104.23,71000.0,104.75,105.12,103.9,104.23,71000.0
2014-05-14 10:00:00,104.23,104.93,103.7,103.8,63200.0,104.23,104.93,103.7,103.8,63200.0
2014-05-14 10:30:00,103.8,104.08,103.55,103.55,39900.0,103.8,104.08,103.55,103.55,39900.0
2014-05-14 11:00:00,103.73,104.02,103.52,103.88,93400.0,103.73,104.02,103.52,103.88,93400.0
2014-05-14 11:30:00,103.83,104.28,103.83,103.98,13200.0,103.83,104.28,103.83,103.98,13200.0
2014-05-14 12:00:00,103.93,104.42,103.93,104.25,26700.0,103.93,104.42,103.93,104.25,26700.0
2014-05-14 12:30:00,104.24,104.31,103.99,104.08,21700.0,104.24,104.31,103.99,104.08,21700.0
2014-05-14 13:00:00,104.1,104.34,104.09,104.15,10300.0,104.1,104.34,104.09,104.15,10300.0
2014-05-14 13:30:00,104.18,104.31,104.05,104.09,63600.0,104.18,104.31,104.05,104.09,63600.0
2014-05-14 14:00:00,104.11,104.44,104.0,104.44,29200.0,104.11,104.44,104.0,104.44,29200.0
2014-05-14 14:30:00,104.42,104.51,103.98,103.99,41700.0,104.42,104.51,103.98,103.99,41700.0
2014-05-14 15:00:00,103.98,104.02,103.54,103.64,64400.0,103.98,104.02,103.54,103.64,64400.0
2014-05-14 15:30:00,103.63,103.63,103.26,103.43,118500.0,103.63,103.63,103.26,103.43,118500.0
2014-05-15 09:30:00,104.11,104.5,101.59,102.17,157600.0,104.11,104.5,101.59,102.17,157600.0
2014-05-15 10:00:00,102.19,102.19,101.16,101.67,111700.0,102.19,102.19,101.16,101.67,111700.0
2014-05-15 10:30:00,101.68,102.31,101.5,102.1,56500.0,101.68,102.31,101.5,102.1,56500.0
2014-05-15 11:00:00,102.12,102.2,101.63,101.82,28100.0,102.12,102.2,101.63,101.82,28100.0
2014-05-15 11:30:00,101.78,102.22,101.45,101.59,45800.0,101.78,102.22,101.45,101.59,45800.0
2014-05-15 12:00:00,101.62,101.94,101.38,101.49,66200.0,101.62,101.94,101.38,101.49,66200.0
2014-05-15 12:30:00,101.5,102.16,101.49,102.13,48300.0,101.5,102.16,101.49,102.13,48300.0
2014-05-15 13:00:00,102.1,102.23,101.88,101.94,102100.0,102.1,102.23,101.88,101.94,102100.0
2014-05-15 13:30:00,101.91,102.35,101.85,102.3,109100.0,101.91,102.35,101.85,102.3,109100.0
2014-05-15 14:00:00,102.32,102.8,102.07,102.8,63600.0,102.32,102.8,102.07,102.8,63600.0
2014-05-15 14:30:00,102.75,103.37,102.73,103.24,58600.0,102.75,103.37,102.73,103.24,58600.0
2014-05-15 15:00:00,103.25,103.51,102.95,103.13,53100.0,103.25,103.51,102.95,103.13,53100.0
2014-05-15 15:30:00,103.18,103.63,103.16,103.26,129800.0,103.18,103.63,103.16,103.26,129800.0
2014-05-16 09:30:00,102.85,103.05,101.85,102.71,119000.0,102.85,103.05,101.85,102.71,119000.0
2014-05-16 10:00:00,102.62,102.95,101.04,101.19,53100.0,102.62,102.95,101.04,101.19,53100.0
2014-05-16 10:30:00,101.14,101.22,100.73,100.86,105600.0,101.14,101.22,100.73,100.86,105600.0
2014-05-16 11:00:00,100.86,101.71,100.85,101.53,44900.0,100.86,101.71,100.85,101.53,44900.0
2014-05-16 11:30:00,101.63,101.85,101.25,101.59,36300.0,101.63,101.85,101.25,101.59,36300.0
2014-05-16 12:00:00,101.58,102.07,101.52,101.92,22800.0,101.58,102.07,101.52,101.92,22800.0
2014-05-16 12:30:00,101.94,102.11,101.86,102.08,10900.0,101.94,102.11,101.86,102.08,10900.0
2014-05-16 13:00:00,102.0,102.22,101.7,102.02,23700.0,102.0,102.22,101.7,102.02,23700.0
2014-05-16 13:30:00,101.98,102.23,101.96,102.01,20800.0,101.98,102.23,101.96,102.01,20800.0
2014-05-16 14:00:00,102.06,102.08,101.68,101.69,35500.0,102.06,102.08,101.68,101.69,35500.0
2014-05-16 14:30:00,101.64,102.46,101.63,102.45,37900.0,101.64,102.46,101.63,102.45,37900.0
2014-05-16 15:00:00,102.48,102.63,102.32,102.5,83400.0,102.48,102.63,102.32,102.5,83400.0
2014-05-16 15:30:00,102.48,102.84,102.44,102.62,145300.0,102.48,102.84,102.44,102.62,145300.0
2014-05-19 09:30:00,102.81,104.8,102.6,104.7,154100.0,102.81,104.8,102.6,104.7,154100.0
2014-05-19 10:00:00,104.69,106.05,104.59,105.88,129500.0,104.69,106.05,104.59,105.88,129500.0
2014-05-19 10:30:00,105.93,106.75,105.72,106.75,113600.0,105.93,106.75,105.72,106.75,113600.0
2014-05-19 11:00:00,106.75,107.62,106.62,106.92,122200.0,106.75,107.62,106.62,106.92,122200.0
2014-05-19 11:30:00,106.95,107.04,106.3,106.43,67400.0,106.95,107.04,106.3,106.43,67400.0
2014-05-19 12:00:00,106.43,106.69,106.18,106.18,58500.0,106.43,106.69,106.18,106.18,58500.0
2014-05-19 12:30:00,106.18,106.25,105.75,106.01,87100.0,106.18,106.25,105.75,106.01,87100.0
2014-05-19 13:00:00,105.97,106.15,105.78,105.79,53500.0,105.97,106.15,105.78,105.79,53500.0
2014-05-19 13:30:00,105.8,106.0,105.75,105.9,58400.0,105.8,106.0,105.75,105.9,58400.0
2014-05-19 14:00:00,105.88,106.31,105.82,106.14,93700.0,105.88,106.31,105.82,106.14,93700.0
2014-05-19 14:30:00,106.16,106.4,106.01,106.38,74400.0,106.16,106.4,106.01,106.38,74400.0
2014-05-19 15:00:00,106.41,107.1,106.32,106.92,115200.0,106.41,107.1,106.32,106.92,115200.0
2014-05-19 15:30:00,106.94,107.38,106.88,107.24,231100.0,106.94,107.38,106.88,107.24,231100.0
2014-05-20 09:30:00,106.66,106.66,104.98,105.2,88700.0,106.66,106.66,104.98,105.2,88700.0
2014-05-20 10:00:00,105.27,106.17,105.23,105.88,76000.0,105.27,106.17,105.23,105.88,76000.0
2014-05-20 10:30:00,105.87,106.28,105.74,106.15,31400.0,105.87,106.28,105.74,106.15,31400.0
2014-05-20 11:00:00,106.19,106.44,106.0,106.25,37400.0,106.19,106.44,106.0,106.25,37400.0
2014-05-20 11:30:00,106.24,107.16,106.2,106.95,46500.0,106.24,107.16,106.2,106.95,46500.0
2014-05-20 12:00:00,106.88,106.93,106.01,106.11,44200.0,106.88,106.93,106.01,106.11,44200.0
2014-05-20 12:30:00,106.18,106.23,105.79,105.79,23800.0,106.18,106.23,105.79,105.79,23800.0
2014-05-20 13:00:00,105.75,105.76,105.36,105.67,38100.0,105.75,105.76,105.36,105.67,38100.0
2014-05-20 13:30:00,105.64,105.73,105.15,105.17,24900.0,105.64,105.73,105.15,105.17,24900.0
2014-05-20 14:00:00,105.16,105.73,105.16,105.58,49900.0,105.16,105.73,105.16,105.58,49900.0
2014-05-20 14:30:00,105.57,105.66,105.42,105.61,44300.0,105.57,105.66,105.42,105.61,44300.0
2014-05-20 15:00:00,105.62,105.91,105.55,105.73,39100.0,105.62,105.91,105.55,105.73,39100.0
2014-05-20 15:30:00,105.74,106.35,105.72,105.93,199000.0,105.74,106.35,105.72,105.93,199000.0
2014-05-21 09:30:00,106.0,106.98,105.64,106.57,66900.0,106.0,106.98,105.64,106.57,66900.0
2014-05-21 10:00:00,106.64,106.65,106.13,106.38,59100.0,106.64,106.65,106.13,106.38,59100.0
2014-05-21 10:30:00,106.33,106.69,106.14,106.14,64300.0,106.33,106.69,106.14,106.14,64300.0
2014-05-21 11:00:00,106.17,106.32,105.85,105.89,29300.0,106.17,106.32,105.85,105.89,29300.0
2014-05-21 11:30:00,105.95,106.27,105.81,106.23,29900.0,105.95,106.27,105.81,106.23,29900.0
2014-05-21 12:00:00,106.28,106.43,106.09,106.36,26800.0,106.28,106.43,106.09,106.36,26800.0
2014-05-21 12:30:00,106.43,106.58,106.35,106.37,21200.0,106.43,106.58,106.35,106.37,21200.0
2014-05-21 13:00:00,106.4,106.55,106.33,106.43,28900.0,106.4,106.55,106.33,106.43,28900.0
2014-05-21 13:30:00,106.4,106.65,106.31,106.63,27200.0,106.4,106.65,106.31,106.63,27200.0
2014-05-21 14:00:00,106.63,106.96,106.35,106.66,51200.0,106.63,106.96,106.35,106.66,51200.0
2014-05-21 14:30:00,106.69,106.77,106.52,106.63,33400.0,106.69,106.77,106.52,106.63,33400.0
2014-05-21 15:00:00,106.63,107.05,106.6,106.98,55000.0,106.63,107.05,106.6,106.98,55000.0
2014-05-21 15:30:00,107.03,107.28,106.87,107.02,180100.0,107.03,107.28,106.87,107.02,180100.0
2014-05-22 09:30:00,106.82,107.92,106.51,107.8,79500.0,106.82,107.92,106.51,107.8,79500.0
2014-05-22 10:00:00,107.85,107.86,106.79,107.33,54800.0,107.85,107.86,106.79,107.33,54800.0
2014-05-22 10:30:00,107.44,108.29,107.27,108.15,57500.0,107.44,108.29,107.27,108.15,57500.0
2014-05-22 11:00:00,108.11,108.44,107.98,107.99,45400.0,108.11,108.44,107.98,107.99,45400.0
2014-05-22 11:30:00,108.05,108.15,107.65,108.08,50900.0,108.05,108.15,107.65,108.08,50900.0
2014-05-22 12:00:00,108.09,108.45,107.91,108.42,34000.0,108.09,108.45,107.91,108.42,34000.0
2014-05-22 12:30:00,108.49,108.55,108.25,108.35,39000.0,108.49,108.55,108.25,108.35,39000.0
2014-05-22 13:00:00,108.38,108.65,108.24,108.64,39800.0,108.38,108.65,108.24,108.64,39800.0
2014-05-22 13:30:00,108.65,108.65,108.36,108.51,41100.0,108.65,108.65,108.36,108.51,41100.0
2014-05-22 14:00:00,108.47,108.47,108.24,108.44,22200.0,108.47,108.47,108.24,108.44,22200.0
2014-05-22 14:30:00,108.44,108.5,108.25,108.39,33500.0,108.44,108.5,108.25,108.39,33500.0
2014-05-22 15:00:00,108.36,108.39,108.02,108.14,46500.0,108.36,108.39,108.02,108.14,46500.0
2014-05-22 15:30:00,108.14,108.19,107.57,107.63,137600.0,108.14,108.19,107.57,107.63,137600.0
2014-05-23 09:30:00,107.53,108.18,106.46,107.41,63000.0,107.53,108.18,106.46,107.41,63000.0
2014-05-23 10:00:00,107.42,107.59,106.97,107.04,43300.0,107.42,107.59,106.97,107.04,43300.0
2014-05-23 10:30:00,107.1,107.14,106.65,106.95,56800.0,107.1,107.14,106.65,106.95,56800.0
2014-05-23 11:00:00,107.02,107.48,107.02,107.25,43800.0,107.02,107.48,107.02,107.25,43800.0
2014-05-23 11:30:00,107.3,107.46,107.11,107.16,32400.0,107.3,107.46,107.11,107.16,32400.0
2014-05-23 12:00:00,107.2,107.36,107.09,107.21,31600.0,107.2,107.36,107.09,107.21,31600.0
2014-05-23 12:30:00,107.29,107.6,107.12,107.54,20800.0,107.29,107.6,107.12,107.54,20800.0
2014-05-23 13:00:00,107.55,107.9,107.53,107.9,19300.0,107.55,107.9,107.53,107.9,19300.0
2014-05-23 13:30:00,107.85,108.1,107.64,108.04,54900.0,107.85,108.1,107.64,108.04,54900.0
2014-05-23 14:00:00,108.05,108.06,107.75,107.89,23700.0,108.05,108.06,107.75,107.89,23700.0
2014-05-23 14:30:00,107.93,107.94,107.75,107.77,18300.0,107.93,107.94,107.75,107.77,18300.0
2014-05-23 15:00:00,107.79,108.27,107.73,108.25,31600.0,107.79,108.27,107.73,108.25,31600.0
2014-05-23 15:30:00,108.22,108.32,107.53,107.93,462300.0,108.22,108.32,107.53,107.93,462300.0
2014-05-27 09:30:00,108.17,108.7,107.65,108.16,75100.0,108.17,108.7,107.65,108.16,75100.0
2014-05-27 10:00:00,108.19,108.84,108.19,108.75,100000.0,108.19,108.84,108.19,108.75,100000.0
2014-05-27 10:30:00,108.73,108.88,108.42,108.46,78000.0,108.73,108.88,108.42,108.46,78000.0
2014-05-27 11:00:00,108.4,108.53,107.92,108.0,34500.0,108.4,108.53,107.92,108.0,34500.0
2014-05-27 11:30:00,108.03,108.57,108.03,108.38,42900.0,108.03,108.57,108.03,108.38,42900.0
2014-05-27 12:00:00,108.38,108.8,108.33,108.64,57200.0,108.38,108.8,108.33,108.64,57200.0
2014-05-27 12:30:00,108.6,109.03,108.6,109.03,27700.0,108.6,109.03,108.6,109.03,27700.0
2014-05-27 13:00:00,109.03,109.23,108.92,109.1,43300.0,109.03,109.23,108.92,109.1,43300.0
2014-05-27 13:30:00,109.03,109.34,108.69,109.26,52000.0,109.03,109.34,108.69,109.26,52000.0
2014-05-27 14:00:00,109.3,109.48,109.17,109.48,26900.0,109.3,109.48,109.17,109.48,26900.0
2014-05-27 14:30:00,109.42,109.52,109.22,109.48,36800.0,109.42,109.52,109.22,109.48,36800.0
2014-05-27 15:00:00,109.45,109.82,109.31,109.79,62100.0,109.45,109.82,109.31,109.79,62100.0
2014-05-27 15:30:00,109.79,109.97,109.51,109.68,152600.0,109.79,109.97,109.51,109.68,152600.0
2014-05-28 09:30:00,109.74,110.75,109.18,109.43,164200.0,109.74,110.75,109.18,109.43,164200.0
2014-05-28 10:00:00,109.43,109.5,108.75,109.02,99000.0,109.43,109.5,108.75,109.02,99000.0
2014-05-28 10:30:00,109.02,109.05,108.59,108.92,79800.0,109.02,109.05,108.59,108.92,79800.0
2014-05-28 11:00:00,108.89,109.25,108.88,108.96,24800.0,108.89,109.25,108.88,108.96,24800.0
2014-05-28 11:30:00,109.01,109.28,108.85,108.88,25900.0,109.01,109.28,108.85,108.88,25900.0
2014-05-28 12:00:00,108.86,109.02,108.53,108.56,20100.0,108.86,109.02,108.53,108.56,20100.0
2014-05-28 12:30:00,108.51,108.62,108.34,108.6,117100.0,108.51,108.62,108.34,108.6,117100.0
2014-05-28 13:00:00,108.64,108.64,108.4,108.42,17100.0,108.64,108.64,108.4,108.42,17100.0
2014-05-28 13:30:00,108.49,108.55,108.17,108.4,46200.0,108.49,108.55,108.17,108.4,46200.0
2014-05-28 14:00:00,108.46,108.69,108.29,108.54,52600.0,108.46,108.69,108.29,108.54,52600.0
2014-05-28 14:30:00,108.51,108.58,108.3,108.42,42600.0,108.51,108.58,108.3,108.42,42600.0
2014-05-28 15:00:00,108.41,108.82,108.41,108.69,27600.0,108.41,108.82,108.41,108.69,27600.0
2014-05-28 15:30:00,108.71,108.85,108.38,108.5,67300.0,108.71,108.85,108.38,108.5,67300.0
2014-05-29 09:30:00,109.08,109.65,108.33,108.91,56100.0,109.08,109.65,108.33,108.91,56100.0
2014-05-29 10:00:00,108.78,109.48,108.65,109.23,83600.0,108.78,109.48,108.65,109.23,83600.0
2014-05-29 10:30:00,109.19,109.66,109.19,109.53,19300.0,109.19,109.66,109.19,109.53,19300.0
2014-05-29 11:00:00,109.65,109.75,109.39,109.47,37200.0,109.65,109.75,109.39,109.47,37200.0
2014-05-29 11:30:00,109.53,109.73,109.21,109.24,20600.0,109.53,109.73,109.21,109.24,20600.0
2014-05-29 12:00:00,109.19,109.55,108.89,109.07,15600.0,109.19,109.55,108.89,109.07,15600.0
2014-05-29 12:30:00,109.06,109.3,108.94,109.3,16000.0,109.06,109.3,108.94,109.3,16000.0
2014-05-29 13:00:00,109.26,109.44,109.16,109.4,24000.0,109.26,109.44,109.16,109.4,24000.0
2014-05-29 13:30:00,109.39,109.55,109.21,109.45,28200.0,109.39,109.55,109.21,109.45,28200.0
2014-05-29 14:00:00,109.43,109.78,109.33,109.65,25900.0,109.43,109.78,109.33,109.65,25900.0
2014-05-29 14:30:00,109.66,109.9,109.55,109.79,31900.0,109.66,109.9,109.55,109.79,31900.0
2014-05-29 15:00:00,109.78,110.23,109.78,110.23,67300.0,109.78,110.23,109.78,110.23,67300.0
2014-05-29 15:30:00,110.21,110.48,110.16,110.45,119600.0,110.21,110.48,110.16,110.45,119600.0
2014-05-30 09:30:00,110.66,110.66,109.76,110.0,136300.0,110.66,110.66,109.76,110.0,136300.0
2014-05-30 10:00:00,109.89,110.1,109.19,109.34,69500.0,109.89,110.1,109.19,109.34,69500.0
2014-05-30 10:30:00,109.32,109.51,108.31,108.47,112200.0,109.32,109.51,108.31,108.47,112200.0
2014-05-30 11:00:00,108.47,109.22,108.45,109.19,47300.0,108.47,109.22,108.45,109.19,47300.0
2014-05-30 11:30:00,109.18,109.24,108.94,109.02,25800.0,109.18,109.24,108.94,109.02,25800.0
2014-05-30 12:00:00,109.04,109.18,108.91,108.98,30100.0,109.04,109.18,108.91,108.98,30100.0
2014-05-30 12:30:00,108.94,108.96,108.44,108.69,21500.0,108.94,108.96,108.44,108.69,21500.0
2014-05-30 13:00:00,108.61,108.87,108.51,108.79,26400.0,108.61,108.87,108.51,108.79,26400.0
2014-05-30 13:30:00,108.79,108.83,108.48,108.8,34200.0,108.79,108.83,108.48,108.8,34200.0
2014-05-30 14:00:00,108.75,108.99,108.63,108.93,24100.0,108.75,108.99,108.63,108.93,24100.0
2014-05-30 14:30:00,108.9,108.99,108.69,108.74,31400.0,108.9,108.99,108.69,108.74,31400.0
2014-05-30 15:00:00,108.77,108.93,108.7,108.84,35400.0,108.77,108.93,108.7,108.84,35400.0
2014-05-30 15:30:00,108.81,109.02,108.42,108.55,190700.0,108.81,109.02,108.42,108.55,190700.0
2014-06-02 09:30:00,108.93,109.18,108.05,108.41,53200.0,108.93,109.18,108.05,108.41,53200.0
2014-06-02 10:00:00,108.41,108.85,107.7,108.69,96700.0,108.41,108.85,107.7,108.69,96700.0
2014-06-02 10:30:00,108.81,109.46,108.8,109.22,66700.0,108.81,109.46,108.8,109.22,66700.0
2014-06-02 11:00:00,109.29,109.6,109.12,109.6,32800.0,109.29,109.6,109.12,109.6,32800.0
2014-06-02 11:30:00,109.6,109.77,109.28,109.31,40800.0,109.6,109.77,109.28,109.31,40800.0
2014-06-02 12:00:00,109.29,109.44,109.09,109.11,59400.0,109.29,109.44,109.09,109.11,59400.0
2014-06-02 12:30:00,109.06,109.26,108.86,108.86,16600.0,109.06,109.26,108.86,108.86,16600.0
2014-06-02 13:00:00,108.86,109.11,108.74,109.04,18900.0,108.86,109.11,108.74,109.04,18900.0
2014-06-02 13:30:00,109.04,109.11,108.75,108.82,20300.0,109.04,109.11,108.75,108.82,20300.0
2014-06-02 14:00:00,108.82,109.0,108.56,108.86,24600.0,108.82,109.0,108.56,108.86,24600.0
2014-06-02 14:30:00,108.86,109.16,108.85,108.97,42800.0,108.86,109.16,108.85,108.97,42800.0
2014-06-02 15:00:00,108.98,109.2,108.86,109.04,59500.0,108.98,109.2,108.86,109.04,59500.0
2014-06-02 15:30:00,109.02,109.63,109.0,109.57,106100.0,109.02,109.63,109.0,109.57,106100.0
2014-06-03 09:30:00,108.37,110.5,108.22,109.7,97200.0,108.37,110.5,108.22,109.7,97200.0
2014-06-03 10:00:00,109.77,110.13,109.35,109.54,72200.0,109.77,110.13,109.35,109.54,72200.0
2014-06-03 10:30:00,109.57,109.8,109.12,109.63,105800.0,109.57,109.8,109.12,109.63,105800.0
2014-06-03 11:00:00,109.66,109.66,109.17,109.17,29800.0,109.66,109.66,109.17,109.17,29800.0
2014-06-03 11:30:00,109.17,109.28,108.86,109.0,24800.0,109.17,109.28,108.86,109.0,24800.0
2014-06-03 12:00:00,109.06,109.5,109.06,109.29,28800.0,109.06,109.5,109.06,109.29,28800.0
2014-06-03 12:30:00,109.32,109.46,109.28,109.34,24300.0,109.32,109.46,109.28,109.34,24300.0
2014-06-03 13:00:00,109.35,109.72,109.22,109.69,28600.0,109.35,109.72,109.22,109.69,28600.0
2014-06-03 13:30:00,109.68,109.71,109.39,109.7,41000.0,109.68,109.71,109.39,109.7,41000.0
2014-06-03 14:00:00,109.64,109.91,109.52,109.91,32600.0,109.64,109.91,109.52,109.91,32600.0
2014-06-03 14:30:00,109.94,110.03,109.8,109.8,28000.0,109.94,110.03,109.8,109.8,28000.0
2014-06-03 15:00:00,109.78,110.22,109.67,110.15,51300.0,109.78,110.22,109.67,110.15,51300.0
2014-06-03 15:30:00,110.18,110.18,109.95,110.07,92000.0,110.18,110.18,109.95,110.07,92000.0
2014-06-04 09:30:00,109.5,111.0,109.32,110.31,104800.0,109.5,111.0,109.32,110.31,104800.0
2014-06-04 10:00:00,110.33,110.44,109.95,110.0,77400.0,110.33,110.44,109.95,110.0,77400.0
2014-06-04 10:30:00,109.98,110.12,109.83,110.12,74000.0,109.98,110.12,109.83,110.12,74000.0
2014-06-04 11:00:00,110.13,110.16,109.88,110.08,59300.0,110.13,110.16,109.88,110.08,59300.0
2014-06-04 11:30:00,110.11,110.11,109.72,109.84,28200.0,110.11,110.11,109.72,109.84,28200.0
2014-06-04 12:00:00,109.83,109.9,109.27,109.28,50100.0,109.83,109.9,109.27,109.28,50100.0
2014-06-04 12:30:00,109.29,109.55,109.01,109.32,102300.0,109.29,109.55,109.01,109.32,102300.0
2014-06-04 13:00:00,109.32,109.64,109.29,109.61,21200.0,109.32,109.64,109.29,109.61,21200.0
2014-06-04 13:30:00,109.61,109.8,109.55,109.66,58700.0,109.61,109.8,109.55,109.66,58700.0
2014-06-04 14:00:00,109.63,109.63,108.73,108.82,46600.0,109.63,109.63,108.73,108.82,46600.0
2014-06-04 14:30:00,108.82,109.13,108.73,108.96,42800.0,108.82,109.13,108.73,108.96,42800.0
2014-06-04 15:00:00,108.97,109.34,108.92,109.33,55100.0,108.97,109.34,108.92,109.33,55100.0
2014-06-04 15:30:00,109.32,109.41,108.93,108.98,141500.0,109.32,109.41,108.93,108.98,141500.0
2014-06-05 09:30:00,109.44,109.84,108.8,109.27,75200.0,109.44,109.84,108.8,109.27,75200.0
2014-06-05 10:00:00,109.19,110.0,109.0,110.0,62700.0,109.19,110.0,109.0,110.0,62700.0
2014-06-05 10:30:00,110.0,110.13,109.83,110.05,54700.0,110.0,110.13,109.83,110.05,54700.0
2014-06-05 11:00:00,110.03,110.17,109.84,109.94,42500.0,110.03,110.17,109.84,109.94,42500.0
2014-06-05 11:30:00,109.88,110.77,109.88,110.55,68200.0,109.88,110.77,109.88,110.55,68200.0
2014-06-05 12:00:00,110.5,111.1,110.5,111.0,54100.0,110.5,111.1,110.5,111.0,54100.0
2014-06-05 12:30:00,111.01,111.45,110.93,110.96,50200.0,111.01,111.45,110.93,110.96,50200.0
2014-06-05 13:00:00,110.95,111.1,110.72,110.72,29400.0,110.95,111.1,110.72,110.72,29400.0
2014-06-05 13:30:00,110.75,111.06,110.75,110.9,31000.0,110.75,111.06,110.75,110.9,31000.0
2014-06-05 14:00:00,110.93,111.12,110.78,111.04,47400.0,110.93,111.12,110.78,111.04,47400.0
2014-06-05 14:30:00,111.08,111.2,110.75,110.89,42600.0,111.08,111.2,110.75,110.89,42600.0
2014-06-05 15:00:00,110.9,111.11,110.84,110.97,38100.0,110.9,111.11,110.84,110.97,38100.0
2014-06-05 15:30:00,110.96,111.0,110.69,110.97,145100.0,110.96,111.0,110.69,110.97,145100.0
2014-06-06 09:30:00,111.1,111.38,110.84,111.02,51300.0,111.1,111.38,110.84,111.02,51300.0
2014-06-06 10:00:00,111.05,111.2,110.58,111.06,30100.0,111.05,111.2,110.58,111.06,30100.0
2014-06-06 10:30:00,111.1,111.2,110.87,111.2,36800.0,111.1,111.2,110.87,111.2,36800.0
2014-06-06 11:00:00,111.16,112.5,111.03,112.08,126900.0,111.16,112.5,111.03,112.08,126900.0
2014-06-06 11:30:00,112.03,112.04,111.39,111.44,35700.0,112.03,112.04,111.39,111.44,35700.0
2014-06-06 12:00:00,111.47,111.66,111.37,111.43,15500.0,111.47,111.66,111.37,111.43,15500.0
2014-06-06 12:30:00,111.44,111.72,111.4,111.48,27200.0,111.44,111.72,111.4,111.48,27200.0
2014-06-06 13:00:00,111.48,111.52,111.35,111.42,18100.0,111.48,111.52,111.35,111.42,18100.0
2014-06-06 13:30:00,111.5,111.5,111.35,111.35,11700.0,111.5,111.5,111.35,111.35,11700.0
2014-06-06 14:00:00,111.35,111.36,111.21,111.36,15900.0,111.35,111.36,111.21,111.36,15900.0
2014-06-06 14:30:00,111.33,111.41,111.27,111.4,15000.0,111.33,111.41,111.27,111.4,15000.0
2014-06-06 15:00:00,111.37,111.44,111.24,111.24,29300.0,111.37,111.44,111.24,111.24,29300.0
2014-06-06 15:30:00,111.28,111.35,111.18,111.35,88400.0,111.28,111.35,111.18,111.35,88400.0
2014-06-09 09:30:00,111.76,112.39,111.35,112.01,100200.0,111.76,112.39,111.35,112.01,100200.0
2014-06-09 10:00:00,112.08,112.23,111.63,112.06,70300.0,112.08,112.23,111.63,112.06,70300.0
2014-06-09 10:30:00,112.02,112.14,111.76,111.98,32500.0,112.02,112.14,111.76,111.98,32500.0
2014-06-09 11:00:00,111.94,112.07,111.86,111.96,32200.0,111.94,112.07,111.86,111.96,32200.0
2014-06-09 11:30:00,111.98,112.07,111.88,111.89,32200.0,111.98,112.07,111.88,111.89,32200.0
2014-06-09 12:00:00,111.87,112.03,111.77,111.77,33300.0,111.87,112.03,111.77,111.77,33300.0
2014-06-09 12:30:00,111.75,112.05,111.7,112.04,18100.0,111.75,112.05,111.7,112.04,18100.0
2014-06-09 13:00:00,111.99,112.09,111.68,111.7,44200.0,111.99,112.09,111.68,111.7,44200.0
2014-06-09 13:30:00,111.73,111.75,111.31,111.39,28200.0,111.73,111.75,111.31,111.39,28200.0
2014-06-09 14:00:00,111.38,111.44,111.08,111.23,19600.0,111.38,111.44,111.08,111.23,19600.0
2014-06-09 14:30:00,111.27,111.53,111.15,111.38,27100.0,111.27,111.53,111.15,111.38,27100.0
2014-06-09 15:00:00,111.36,111.68,111.34,111.62,29300.0,111.36,111.68,111.34,111.62,29300.0
2014-06-09 15:30:00,111.61,111.61,111.23,111.37,106700.0,111.61,111.61,111.23,111.37,106700.0
2014-06-10 09:30:00,111.55,112.36,111.09,111.89,72100.0,111.55,112.36,111.09,111.89,72100.0
2014-06-10 10:00:00,111.83,112.07,111.55,112.04,41600.0,111.83,112.07,111.55,112.04,41600.0
2014-06-10 10:30:00,112.1,112.15,111.91,112.1,36200.0,112.1,112.15,111.91,112.1,36200.0
2014-06-10 11:00:00,112.1,112.38,112.07,112.38,33500.0,112.1,112.38,112.07,112.38,33500.0
2014-06-10 11:30:00,112.39,112.45,112.27,112.33,40400.0,112.39,112.45,112.27,112.33,40400.0
2014-06-10 12:00:00,112.31,112.4,112.22,112.38,24100.0,112.31,112.4,112.22,112.38,24100.0
2014-06-10 12:30:00,112.39,112.4,112.23,112.38,23000.0,112.39,112.4,112.23,112.38,23000.0
2014-06-10 13:00:00,112.37,112.42,112.31,112.4,31300.0,112.37,112.42,112.31,112.4,31300.0
2014-06-10 13:30:00,112.41,112.56,112.35,112.51,54500.0,112.41,112.56,112.35,112.51,54500.0
2014-06-10 14:00:00,112.46,112.62,112.42,112.6,46000.0,112.46,112.62,112.42,112.6,46000.0
2014-06-10 14:30:00,112.62,112.8,112.6,112.68,48600.0,112.62,112.8,112.6,112.68,48600.0
2014-06-10 15:00:00,112.69,112.75,112.61,112.71,46100.0,112.69,112.75,112.61,112.71,46100.0
2014-06-10 15:30:00,112.73,112.83,112.55,112.59,107200.0,112.73,112.83,112.55,112.59,107200.0
2014-06-11 09:30:00,111.96,113.39,111.88,112.91,84000.0,111.96,113.39,111.88,112.91,84000.0
2014-06-11 10:00:00,112.99,113.01,112.46,112.62,37900.0,112.99,113.01,112.46,112.62,37900.0
2014-06-11 10:30:00,112.51,112.75,112.32,112.71,33400.0,112.51,112.75,112.32,112.71,33400.0
2014-06-11 11:00:00,112.77,112.92,112.51,112.59,21200.0,112.77,112.92,112.51,112.59,21200.0
2014-06-11 11:30:00,112.61,113.0,112.6,112.97,27400.0,112.61,113.0,112.6,112.97,27400.0
2014-06-11 12:00:00,112.96,112.97,112.61,112.62,16100.0,112.96,112.97,112.61,112.62,16100.0
2014-06-11 12:30:00,112.61,112.65,112.37,112.41,7400.0,112.61,112.65,112.37,112.41,7400.0
2014-06-11 13:00:00,112.47,112.47,112.11,112.32,20400.0,112.47,112.47,112.11,112.32,20400.0
2014-06-11 13:30:00,112.33,112.47,112.16,112.21,19000.0,112.33,112.47,112.16,112.21,19000.0
2014-06-11 14:00:00,112.18,112.21,111.85,112.13,22000.0,112.18,112.21,111.85,112.13,22000.0
2014-06-11 14:30:00,112.11,112.21,112.0,112.05,22000.0,112.11,112.21,112.0,112.05,22000.0
2014-06-11 15:00:00,112.03,112.23,112.03,112.23,32900.0,112.03,112.23,112.03,112.23,32900.0
2014-06-11 15:30:00,112.24,112.46,112.22,112.38,59700.0,112.24,112.46,112.22,112.38,59700.0
2014-06-12 09:30:00,112.19,112.5,111.88,112.28,35700.0,112.19,112.5,111.88,112.28,35700.0
2014-06-12 10:00:00,112.37,112.64,111.37,111.45,46400.0,112.37,112.64,111.37,111.45,46400.0
2014-06-12 10:30:00,111.52,111.7,111.14,111.48,38000.0,111.52,111.7,111.14,111.48,38000.0
2014-06-12 11:00:00,111.48,112.15,111.38,112.1,33700.0,111.48,112.15,111.38,112.1,33700.0
2014-06-12 11:30:00,112.09,112.12,111.85,111.9,23500.0,112.09,112.12,111.85,111.9,23500.0
2014-06-12 12:00:00,111.89,112.1,111.88,112.0,10500.0,111.89,112.1,111.88,112.0,10500.0
2014-06-12 12:30:00,112.0,112.06,111.38,111.53,13700.0,112.0,112.06,111.38,111.53,13700.0
2014-06-12 13:00:00,111.64,111.72,111.4,111.5,25500.0,111.64,111.72,111.4,111.5,25500.0
2014-06-12 13:30:00,111.5,111.53,111.04,111.22,33600.0,111.5,111.53,111.04,111.22,33600.0
2014-06-12 14:00:00,111.16,111.47,111.12,111.34,21400.0,111.16,111.47,111.12,111.34,21400.0
2014-06-12 14:30:00,111.41,111.46,111.04,111.2,27700.0,111.41,111.46,111.04,111.2,27700.0
2014-06-12 15:00:00,111.14,111.4,111.0,111.36,33600.0,111.14,111.4,111.0,111.36,33600.0
2014-06-12 15:30:00,111.35,111.64,111.32,111.53,120100.0,111.35,111.64,111.32,111.53,120100.0
2014-06-13 09:30:00,111.63,112.54,111.47,111.71,29000.0,111.63,112.54,111.47,111.71,29000.0
2014-06-13 10:00:00,111.7,111.93,111.04,111.69,40100.0,111.7,111.93,111.04,111.69,40100.0
2014-06-13 10:30:00,111.71,112.0,111.68,112.0,39300.0,111.71,112.0,111.68,112.0,39300.0
2014-06-13 11:00:00,112.05,112.22,111.65,111.72,40400.0,112.05,112.22,111.65,111.72,40400.0
2014-06-13 11:30:00,111.74,111.74,111.42,111.54,23300.0,111.74,111.74,111.42,111.54,23300.0
2014-06-13 12:00:00,111.61,111.93,111.59,111.66,31200.0,111.61,111.93,111.59,111.66,31200.0
2014-06-13 12:30:00,111.73,111.83,111.55,111.74,10800.0,111.73,111.83,111.55,111.74,10800.0
2014-06-13 13:00:00,111.79,111.84,111.48,111.8,14300.0,111.79,111.84,111.48,111.8,14300.0
2014-06-13 13:30:00,111.79,111.97,111.65,111.89,19500.0,111.79,111.97,111.65,111.89,19500.0
2014-06-13 14:00:00,111.89,111.95,111.8,111.93,20400.0,111.89,111.95,111.8,111.93,20400.0
2014-06-13 14:30:00,111.95,112.03,111.87,111.98,23700.0,111.95,112.03,111.87,111.98,23700.0
2014-06-13 15:00:00,111.99,112.22,111.87,111.87,29300.0,111.99,112.22,111.87,111.87,29300.0
2014-06-13 15:30:00,111.92,112.34,111.79,112.3,95300.0,111.92,112.34,111.79,112.3,95300.0
2014-06-16 09:30:00,111.76,113.38,111.75,113.18,98500.0,111.76,113.38,111.75,113.18,98500.0
2014-06-16 10:00:00,113.12,113.8,112.56,112.68,92000.0,113.12,113.8,112.56,112.68,92000.0
2014-06-16 10:30:00,112.77,113.5,112.77,113.47,44200.0,112.77,113.5,112.77,113.47,44200.0
2014-06-16 11:00:00,113.44,113.45,112.75,112.94,33600.0,113.44,113.45,112.75,112.94,33600.0
2014-06-16 11:30:00,112.86,112.93,112.5,112.74,26200.0,112.86,112.93,112.5,112.74,26200.0
2014-06-16 12:00:00,112.73,113.47,112.73,113.36,24700.0,112.73,113.47,112.73,113.36,24700.0
2014-06-16 12:30:00,113.43,113.43,112.96,113.18,15300.0,113.43,113.43,112.96,113.18,15300.0
2014-06-16 13:00:00,113.18,113.39,113.05,113.28,17100.0,113.18,113.39,113.05,113.28,17100.0
2014-06-16 13:30:00,113.28,113.42,112.99,113.09,18200.0,113.28,113.42,112.99,113.09,18200.0
2014-06-16 14:00:00,113.1,113.59,113.08,113.29,33500.0,113.1,113.59,113.08,113.29,33500.0
2014-06-16 14:30:00,113.34,113.41,113.14,113.16,28700.0,113.34,113.41,113.14,113.16,28700.0
2014-06-16 15:00:00,113.22,113.24,112.81,112.85,36800.0,113.22,113.24,112.81,112.85,36800.0
2014-06-16 15:30:00,112.89,113.43,112.8,113.36,160400.0,112.89,113.43,112.8,113.36,160400.0
2014-06-17 09:30:00,113.1,113.9,112.81,113.58,43400.0,113.1,113.9,112.81,113.58,43400.0
2014-06-17 10:00:00,113.72,114.14,113.44,113.69,41700.0,113.72,114.14,113.44,113.69,41700.0
2014-06-17 10:30:00,113.68,113.75,113.01,113.28,33900.0,113.68,113.75,113.01,113.28,33900.0
2014-06-17 11:00:00,113.31,113.4,113.03,113.17,25300.0,113.31,113.4,113.03,113.17,25300.0
2014-06-17 11:30:00,113.13,113.62,113.13,113.52,10000.0,113.13,113.62,113.13,113.52,10000.0
2014-06-17 12:00:00,113.52,113.52,113.34,113.4,11800.0,113.52,113.52,113.34,113.4,11800.0
2014-06-17 12:30:00,113.45,113.59,113.34,113.38,8900.0,113.45,113.59,113.34,113.38,8900.0
2014-06-17 13:00:00,113.39,113.44,113.18,113.18,8700.0,113.39,113.44,113.18,113.18,8700.0
2014-06-17 13:30:00,113.16,113.57,113.16,113.57,13700.0,113.16,113.57,113.16,113.57,13700.0
2014-06-17 14:00:00,113.5,113.62,113.28,113.56,12000.0,113.5,113.62,113.28,113.56,12000.0
2014-06-17 14:30:00,113.61,113.71,113.53,113.69,17900.0,113.61,113.71,113.53,113.69,17900.0
2014-06-17 15:00:00,113.68,113.69,113.4,113.59,26400.0,113.68,113.69,113.4,113.59,26400.0
2014-06-17 15:30:00,113.61,114.0,113.56,113.56,76400.0,113.61,114.0,113.56,113.56,76400.0
2014-06-18 09:30:00,113.36,113.72,111.61,112.32,128600.0,113.36,113.72,111.61,112.32,128600.0
2014-06-18 10:00:00,112.34,112.76,112.26,112.5,33400.0,112.34,112.76,112.26,112.5,33400.0
2014-06-18 10:30:00,112.5,112.56,112.16,112.2,42100.0,112.5,112.56,112.16,112.2,42100.0
2014-06-18 11:00:00,112.12,112.28,112.12,112.23,44900.0,112.12,112.28,112.12,112.23,44900.0
2014-06-18 11:30:00,112.21,112.37,112.11,112.12,36200.0,112.21,112.37,112.11,112.12,36200.0
2014-06-18 12:00:00,112.11,112.12,111.56,111.59,53400.0,112.11,112.12,111.56,111.59,53400.0
2014-06-18 12:30:00,111.59,111.6,111.02,111.49,99500.0,111.59,111.6,111.02,111.49,99500.0
2014-06-18 13:00:00,111.48,111.55,111.38,111.48,32400.0,111.48,111.55,111.38,111.48,32400.0
2014-06-18 13:30:00,111.46,111.46,111.0,111.04,41100.0,111.46,111.46,111.0,111.04,41100.0
2014-06-18 14:00:00,111.0,111.71,110.85,111.58,89600.0,111.0,111.71,110.85,111.58,89600.0
2014-06-18 14:30:00,111.55,111.9,111.54,111.8,57600.0,111.55,111.9,111.54,111.8,57600.0
2014-06-18 15:00:00,111.8,112.15,111.66,112.15,90700.0,111.8,112.15,111.66,112.15,90700.0
2014-06-18 15:30:00,112.13,112.67,112.06,112.55,159400.0,112.13,112.67,112.06,112.55,159400.0
2014-06-19 09:30:00,112.97,113.26,111.5,111.8,72400.0,112.97,113.26,111.5,111.8,72400.0
2014-06-19 10:00:00,111.87,111.94,110.27,110.32,196200.0,111.87,111.94,110.27,110.32,196200.0
2014-06-19 10:30:00,110.48,110.7,110.1,110.43,133900.0,110.48,110.7,110.1,110.43,133900.0
2014-06-19 11:00:00,110.45,110.8,110.25,110.28,56800.0,110.45,110.8,110.25,110.28,56800.0
2014-06-19 11:30:00,110.3,110.63,110.12,110.16,33900.0,110.3,110.63,110.12,110.16,33900.0
2014-06-19 12:00:00,110.2,110.76,110.2,110.38,64400.0,110.2,110.76,110.2,110.38,64400.0
2014-06-19 12:30:00,110.37,110.57,110.32,110.46,51400.0,110.37,110.57,110.32,110.46,51400.0
2014-06-19 13:00:00,110.44,110.48,109.83,109.96,67700.0,110.44,110.48,109.83,109.96,67700.0
2014-06-19 13:30:00,109.94,110.18,109.8,109.84,69900.0,109.94,110.18,109.8,109.84,69900.0
2014-06-19 14:00:00,109.85,110.07,109.76,109.81,50500.0,109.85,110.07,109.76,109.81,50500.0
2014-06-19 14:30:00,109.79,109.79,109.32,109.33,89000.0,109.79,109.79,109.32,109.33,89000.0
2014-06-19 15:00:00,109.34,109.5,109.25,109.5,106500.0,109.34,109.5,109.25,109.5,106500.0
2014-06-19 15:30:00,109.5,109.63,109.33,109.51,228700.0,109.5,109.63,109.33,109.51,228700.0
2014-06-20 09:30:00,108.92,109.36,108.36,108.52,282500.0,108.92,109.36,108.36,108.52,282500.0
2014-06-20 10:00:00,108.52,109.26,108.41,108.41,113900.0,108.52,109.26,108.41,108.41,113900.0
2014-06-20 10:30:00,108.46,108.63,108.26,108.36,62800.0,108.46,108.63,108.26,108.36,62800.0
2014-06-20 11:00:00,108.35,109.24,108.34,108.97,66100.0,108.35,109.24,108.34,108.97,66100.0
2014-06-20 11:30:00,108.94,109.06,108.47,108.58,55100.0,108.94,109.06,108.47,108.58,55100.0
2014-06-20 12:00:00,108.57,108.57,108.26,108.33,46000.0,108.57,108.57,108.26,108.33,46000.0
2014-06-20 12:30:00,108.35,108.52,108.17,108.5,41400.0,108.35,108.52,108.17,108.5,41400.0
2014-06-20 13:00:00,108.5,108.63,108.42,108.5,32000.0,108.5,108.63,108.42,108.5,32000.0
2014-06-20 13:30:00,108.5,108.6,108.44,108.51,25100.0,108.5,108.6,108.44,108.51,25100.0
2014-06-20 14:00:00,108.51,108.53,108.34,108.44,85800.0,108.51,108.53,108.34,108.44,85800.0
2014-06-20 14:30:00,108.45,108.5,108.21,108.3,73300.0,108.45,108.5,108.21,108.3,73300.0
2014-06-20 15:00:00,108.32,108.5,108.29,108.44,68300.0,108.32,108.5,108.29,108.44,68300.0
2014-06-20 15:30:00,108.45,108.83,108.39,108.81,217000.0,108.45,108.83,108.39,108.81,217000.0
2014-06-23 09:30:00,109.05,109.26,108.63,108.86,80600.0,109.05,109.26,108.63,108.86,80600.0
2014-06-23 10:00:00,108.96,109.05,108.61,108.76,66100.0,108.96,109.05,108.61,108.76,66100.0
2014-06-23 10:30:00,108.77,108.93,108.67,108.84,50100.0,108.77,108.93,108.67,108.84,50100.0
2014-06-23 11:00:00,108.82,108.91,108.73,108.76,33900.0,108.82,108.91,108.73,108.76,33900.0
2014-06-23 11:30:00,108.78,108.81,108.72,108.74,29500.0,108.78,108.81,108.72,108.74,29500.0
2014-06-23 12:00:00,108.75,108.81,108.75,108.8,27100.0,108.75,108.81,108.75,108.8,27100.0
2014-06-23 12:30:00,108.8,108.91,108.76,108.77,37200.0,108.8,108.91,108.76,108.77,37200.0
2014-06-23 13:00:00,108.78,108.84,108.6,108.78,19500.0,108.78,108.84,108.6,108.78,19500.0
2014-06-23 13:30:00,108.78,108.82,108.68,108.73,38600.0,108.78,108.82,108.68,108.73,38600.0
2014-06-23 14:00:00,108.74,108.74,108.5,108.69,74100.0,108.74,108.74,108.5,108.69,74100.0
2014-06-23 14:30:00,108.71,108.83,108.71,108.79,33000.0,108.71,108.83,108.71,108.79,33000.0
2014-06-23 15:00:00,108.79,108.82,108.6,108.64,29700.0,108.79,108.82,108.6,108.64,29700.0
2014-06-23 15:30:00,108.66,108.91,108.55,108.81,100300.0,108.66,108.91,108.55,108.81,100300.0
2014-06-24 09:30:00,108.9,110.39,108.64,109.28,375600.0,108.9,110.39,108.64,109.28,375600.0
2014-06-24 10:00:00,109.33,109.67,108.99,109.35,86600.0,109.33,109.67,108.99,109.35,86600.0
2014-06-24 10:30:00,109.39,110.46,109.33,110.46,67000.0,109.39,110.46,109.33,110.46,67000.0
2014-06-24 11:00:00,110.45,110.83,110.36,110.66,34000.0,110.45,110.83,110.36,110.66,34000.0
2014-06-24 11:30:00,110.66,110.74,110.27,110.42,25500.0,110.66,110.74,110.27,110.42,25500.0
2014-06-24 12:00:00,110.4,110.52,110.15,110.35,16300.0,110.4,110.52,110.15,110.35,16300.0
2014-06-24 12:30:00,110.34,110.34,109.85,109.97,20400.0,110.34,110.34,109.85,109.97,20400.0
2014-06-24 13:00:00,110.01,110.01,109.31,109.61,24100.0,110.01,110.01,109.31,109.61,24100.0
2014-06-24 13:30:00,109.57,109.79,109.56,109.64,25800.0,109.57,109.79,109.56,109.64,25800.0
2014-06-24 14:00:00,109.65,110.01,109.59,109.67,44400.0,109.65,110.01,109.59,109.67,44400.0
2014-06-24 14:30:00,109.64,109.76,109.52,109.73,40500.0,109.64,109.76,109.52,109.73,40500.0
2014-06-24 15:00:00,109.72,109.75,109.47,109.56,104300.0,109.72,109.75,109.47,109.56,104300.0
2014-06-24 15:30:00,109.56,109.78,109.33,109.48,172800.0,109.56,109.78,109.33,109.48,172800.0
2014-06-25 09:30:00,109.06,109.64,108.53,109.32,54500.0,109.06,109.64,108.53,109.32,54500.0
2014-06-25 10:00:00,109.19,109.83,109.19,109.31,38400.0,109.19,109.83,109.19,109.31,38400.0
2014-06-25 10:30:00,109.4,109.55,109.18,109.48,51500.0,109.4,109.55,109.18,109.48,51500.0
2014-06-25 11:00:00,109.51,109.64,109.37,109.4,52600.0,109.51,109.64,109.37,109.4,52600.0
2014-06-25 11:30:00,109.4,109.45,108.87,108.99,62400.0,109.4,109.45,108.87,108.99,62400.0
2014-06-25 12:00:00,109.0,109.07,108.73,108.88,18300.0,109.0,109.07,108.73,108.88,18300.0
2014-06-25 12:30:00,108.9,108.9,108.41,108.43,42100.0,108.9,108.9,108.41,108.43,42100.0
2014-06-25 13:00:00,108.67,108.73,108.52,108.71,39200.0,108.67,108.73,108.52,108.71,39200.0
2014-06-25 13:30:00,108.73,109.45,108.73,109.4,25200.0,108.73,109.45,108.73,109.4,25200.0
2014-06-25 14:00:00,109.39,109.39,108.99,109.02,35500.0,109.39,109.39,108.99,109.02,35500.0
2014-06-25 14:30:00,109.01,109.11,108.74,108.74,29000.0,109.01,109.11,108.74,108.74,29000.0
2014-06-25 15:00:00,108.74,108.9,108.63,108.87,34700.0,108.74,108.9,108.63,108.87,34700.0
2014-06-25 15:30:00,108.9,108.94,108.75,108.88,98500.0,108.9,108.94,108.75,108.88,98500.0
2014-06-26 09:30:00,109.15,109.53,107.73,108.15,106900.0,109.15,109.53,107.73,108.15,106900.0
2014-06-26 10:00:00,108.05,108.05,106.85,106.92,148400.0,108.05,108.05,106.85,106.92,148400.0
2014-06-26 10:30:00,106.9,107.3,106.73,107.29,112000.0,106.9,107.3,106.73,107.29,112000.0
2014-06-26 11:00:00,107.3,107.3,106.82,107.28,63800.0,107.3,107.3,106.82,107.28,63800.0
2014-06-26 11:30:00,107.29,107.36,107.14,107.15,38200.0,107.29,107.36,107.14,107.15,38200.0
2014-06-26 12:00:00,107.18,107.27,107.06,107.25,42800.0,107.18,107.27,107.06,107.25,42800.0
2014-06-26 12:30:00,107.27,107.36,107.21,107.32,38300.0,107.27,107.36,107.21,107.32,38300.0
2014-06-26 13:00:00,107.29,107.35,107.26,107.33,34600.0,107.29,107.35,107.26,107.33,34600.0
2014-06-26 13:30:00,107.34,107.49,107.32,107.39,34400.0,107.34,107.49,107.32,107.39,34400.0
2014-06-26 14:00:00,107.39,107.48,107.26,107.33,39600.0,107.39,107.48,107.26,107.33,39600.0
2014-06-26 14:30:00,107.37,107.44,107.27,107.32,20600.0,107.37,107.44,107.27,107.32,20600.0
2014-06-26 15:00:00,107.31,107.41,107.17,107.22,41000.0,107.31,107.41,107.17,107.22,41000.0
2014-06-26 15:30:00,107.22,107.28,106.57,107.18,167000.0,107.22,107.28,106.57,107.18,167000.0
2014-06-27 09:30:00,107.49,110.0,107.33,109.67,352700.0,107.49,110.0,107.33,109.67,352700.0
2014-06-27 10:00:00,109.66,109.75,108.63,108.68,181700.0,109.66,109.75,108.63,108.68,181700.0
2014-06-27 10:30:00,108.69,109.26,108.69,108.96,87300.0,108.69,109.26,108.69,108.96,87300.0
2014-06-27 11:00:00,109.0,110.82,108.97,109.97,160100.0,109.0,110.82,108.97,109.97,160100.0
2014-06-27 11:30:00,109.96,110.45,109.76,110.04,57800.0,109.96,110.45,109.76,110.04,57800.0
2014-06-27 12:00:00,110.03,110.7,110.03,110.7,53200.0,110.03,110.7,110.03,110.7,53200.0
2014-06-27 12:30:00,110.7,111.0,110.42,110.92,82800.0,110.7,111.0,110.42,110.92,82800.0
2014-06-27 13:00:00,110.92,110.93,110.25,110.29,66000.0,110.92,110.93,110.25,110.29,66000.0
2014-06-27 13:30:00,110.27,110.29,109.8,110.15,112800.0,110.27,110.29,109.8,110.15,112800.0
2014-06-27 14:00:00,110.15,110.29,110.02,110.22,86600.0,110.15,110.29,110.02,110.22,86600.0
2014-06-27 14:30:00,110.23,111.25,110.22,110.31,104600.0,110.23,111.25,110.22,110.31,104600.0
2014-06-27 15:00:00,110.3,110.67,110.25,110.4,74000.0,110.3,110.67,110.25,110.4,74000.0
2014-06-27 15:30:00,110.42,111.13,110.42,111.11,225900.0,110.42,111.13,110.42,111.11,225900.0
2014-06-30 09:30:00,110.93,111.84,110.66,111.82,76400.0,110.93,111.84,110.66,111.82,76400.0
2014-06-30 10:00:00,111.82,112.13,111.74,112.03,85400.0,111.82,112.13,111.74,112.03,85400.0
2014-06-30 10:30:00,112.05,112.32,111.78,111.78,56800.0,112.05,112.32,111.78,111.78,56800.0
2014-06-30 11:00:00,111.76,112.15,111.45,111.98,68100.0,111.76,112.15,111.45,111.98,68100.0
2014-06-30 11:30:00,111.97,112.16,111.9,112.06,34300.0,111.97,112.16,111.9,112.06,34300.0
2014-06-30 12:00:00,112.02,112.31,111.99,112.28,39700.0,112.02,112.31,111.99,112.28,39700.0
2014-06-30 12:30:00,112.26,112.48,112.25,112.37,20900.0,112.26,112.48,112.25,112.37,20900.0
2014-06-30 13:00:00,112.38,112.41,112.17,112.27,33000.0,112.38,112.41,112.17,112.27,33000.0
2014-06-30 13:30:00,112.26,112.26,111.95,111.98,23700.0,112.26,112.26,111.95,111.98,23700.0
2014-06-30 14:00:00,111.97,112.05,111.83,111.95,39200.0,111.97,112.05,111.83,111.95,39200.0
2014-06-30 14:30:00,111.95,112.03,111.52,111.53,34100.0,111.95,112.03,111.52,111.53,34100.0
2014-06-30 15:00:00,111.51,111.61,111.34,111.51,28600.0,111.51,111.61,111.34,111.51,28600.0
2014-06-30 15:30:00,111.51,111.57,111.21,111.44,93100.0,111.51,111.57,111.21,111.44,93100.0
2014-07-01 09:30:00,112.0,112.92,111.79,111.96,63000.0,112.0,112.92,111.79,111.96,63000.0
2014-07-01 10:00:00,111.99,112.15,111.45,111.59,43600.0,111.99,112.15,111.45,111.59,43600.0
2014-07-01 10:30:00,111.66,111.9,111.53,111.72,20200.0,111.66,111.9,111.53,111.72,20200.0
2014-07-01 11:00:00,111.73,111.81,111.6,111.73,14600.0,111.73,111.81,111.6,111.73,14600.0
2014-07-01 11:30:00,111.71,111.9,111.69,111.75,23500.0,111.71,111.9,111.69,111.75,23500.0
2014-07-01 12:00:00,111.75,112.16,111.6,112.15,28300.0,111.75,112.16,111.6,112.15,28300.0
2014-07-01 12:30:00,112.16,112.31,112.0,112.01,21100.0,112.16,112.31,112.0,112.01,21100.0
2014-07-01 13:00:00,111.97,112.43,111.94,112.43,21900.0,111.97,112.43,111.94,112.43,21900.0
2014-07-01 13:30:00,112.4,112.44,112.34,112.36,28600.0,112.4,112.44,112.34,112.36,28600.0
2014-07-01 14:00:00,112.36,112.52,112.33,112.47,34800.0,112.36,112.52,112.33,112.47,34800.0
2014-07-01 14:30:00,112.47,112.47,112.16,112.23,29000.0,112.47,112.47,112.16,112.23,29000.0
2014-07-01 15:00:00,112.23,112.32,111.97,112.03,58600.0,112.23,112.32,111.97,112.03,58600.0
2014-07-01 15:30:00,112.03,112.41,111.99,112.2,84200.0,112.03,112.41,111.99,112.2,84200.0
2014-07-02 09:30:00,112.23,112.71,111.85,112.2,127000.0,112.23,112.71,111.85,112.2,127000.0
2014-07-02 10:00:00,112.19,112.56,111.91,111.94,50400.0,112.19,112.56,111.91,111.94,50400.0
2014-07-02 10:30:00,111.91,111.96,111.56,111.85,14300.0,111.91,111.96,111.56,111.85,14300.0
2014-07-02 11:00:00,111.85,111.85,111.29,111.34,34600.0,111.85,111.85,111.29,111.34,34600.0
2014-07-02 11:30:00,111.34,111.55,111.34,111.43,24200.0,111.34,111.55,111.34,111.43,24200.0
2014-07-02 12:00:00,111.42,111.74,111.42,111.63,51500.0,111.42,111.74,111.42,111.63,51500.0
2014-07-02 12:30:00,111.64,111.71,111.51,111.57,43800.0,111.64,111.71,111.51,111.57,43800.0
2014-07-02 13:00:00,111.58,111.81,111.51,111.81,13400.0,111.58,111.81,111.51,111.81,13400.0
2014-07-02 13:30:00,111.82,111.86,111.68,111.8,8500.0,111.82,111.86,111.68,111.8,8500.0
2014-07-02 14:00:00,111.83,111.83,111.6,111.63,9200.0,111.83,111.83,111.6,111.63,9200.0
2014-07-02 14:30:00,111.63,111.67,111.35,111.39,15000.0,111.63,111.67,111.35,111.39,15000.0
2014-07-02 15:00:00,111.43,111.49,111.16,111.31,34000.0,111.43,111.49,111.16,111.31,34000.0
2014-07-02 15:30:00,111.34,111.58,111.31,111.51,63000.0,111.34,111.58,111.31,111.51,63000.0
2014-07-03 09:30:00,111.79,112.18,111.59,112.12,19900.0,111.79,112.18,111.59,112.12,19900.0
2014-07-03 10:00:00,112.1,112.63,111.93,112.44,32400.0,112.1,112.63,111.93,112.44,32400.0
2014-07-03 10:30:00,112.49,112.58,112.07,112.1,37800.0,112.49,112.58,112.07,112.1,37800.0
2014-07-03 11:00:00,112.1,112.16,111.97,112.06,18700.0,112.1,112.16,111.97,112.06,18700.0
2014-07-03 11:30:00,112.08,112.15,112.02,112.11,14900.0,112.08,112.15,112.02,112.11,14900.0
2014-07-03 12:00:00,112.11,112.29,112.05,112.28,22500.0,112.11,112.29,112.05,112.28,22500.0
2014-07-03 12:30:00,112.28,112.39,112.14,112.36,50500.0,112.28,112.39,112.14,112.36,50500.0
2014-07-07 09:30:00,111.46,113.37,111.29,113.23,109300.0,111.46,113.37,111.29,113.23,109300.0
2014-07-07 10:00:00,113.25,114.58,112.85,113.79,121100.0,113.25,114.58,112.85,113.79,121100.0
2014-07-07 10:30:00,113.69,114.22,112.81,112.89,73000.0,113.69,114.22,112.81,112.89,73000.0
2014-07-07 11:00:00,112.86,112.96,112.2,112.21,73100.0,112.86,112.96,112.2,112.21,73100.0
2014-07-07 11:30:00,112.2,112.68,112.15,112.43,41800.0,112.2,112.68,112.15,112.43,41800.0
2014-07-07 12:00:00,112.43,112.67,112.29,112.45,17700.0,112.43,112.67,112.29,112.45,17700.0
2014-07-07 12:30:00,112.49,112.49,111.91,112.0,16000.0,112.49,112.49,111.91,112.0,16000.0
2014-07-07 13:00:00,112.06,112.3,111.94,112.3,13100.0,112.06,112.3,111.94,112.3,13100.0
2014-07-07 13:30:00,112.31,112.48,112.16,112.28,19200.0,112.31,112.48,112.16,112.28,19200.0
2014-07-07 14:00:00,112.28,112.34,112.05,112.11,28700.0,112.28,112.34,112.05,112.11,28700.0
2014-07-07 14:30:00,112.09,112.27,111.93,112.11,36000.0,112.09,112.27,111.93,112.11,36000.0
2014-07-07 15:00:00,112.12,112.12,111.84,111.95,20200.0,112.12,112.12,111.84,111.95,20200.0
2014-07-07 15:30:00,111.96,112.26,111.87,112.25,58600.0,111.96,112.26,111.87,112.25,58600.0
2014-07-08 09:30:00,111.97,112.22,110.04,110.12,88200.0,111.97,112.22,110.04,110.12,88200.0
2014-07-08 10:00:00,110.11,110.26,109.2,109.35,114700.0,110.11,110.26,109.2,109.35,114700.0
2014-07-08 10:30:00,109.26,109.36,108.71,109.15,63200.0,109.26,109.36,108.71,109.15,63200.0
2014-07-08 11:00:00,109.15,109.16,108.5,108.54,57900.0,109.15,109.16,108.5,108.54,57900.0
2014-07-08 11:30:00,108.5,108.68,108.2,108.52,56700.0,108.5,108.68,108.2,108.52,56700.0
2014-07-08 12:00:00,108.45,108.78,108.3,108.71,25700.0,108.45,108.78,108.3,108.71,25700.0
2014-07-08 12:30:00,108.71,108.84,108.46,108.71,26800.0,108.71,108.84,108.46,108.71,26800.0
2014-07-08 13:00:00,108.8,109.09,108.49,109.0,21700.0,108.8,109.09,108.49,109.0,21700.0
2014-07-08 13:30:00,109.04,109.76,108.89,109.58,62500.0,109.04,109.76,108.89,109.58,62500.0
2014-07-08 14:00:00,109.55,109.71,109.47,109.52,104900.0,109.55,109.71,109.47,109.52,104900.0
2014-07-08 14:30:00,109.58,109.65,109.41,109.41,32500.0,109.58,109.65,109.41,109.41,32500.0
2014-07-08 15:00:00,109.36,109.4,109.03,109.25,43100.0,109.36,109.4,109.03,109.25,43100.0
2014-07-08 15:30:00,109.2,109.35,109.03,109.2,96800.0,109.2,109.35,109.03,109.2,96800.0
2014-07-09 09:30:00,109.96,112.68,109.66,111.0,188600.0,109.96,112.68,109.66,111.0,188600.0
2014-07-09 10:00:00,110.99,111.53,110.49,111.1,94400.0,110.99,111.53,110.49,111.1,94400.0
2014-07-09 10:30:00,111.1,111.59,111.0,111.08,55100.0,111.1,111.59,111.0,111.08,55100.0
2014-07-09 11:00:00,111.05,111.18,110.71,111.14,26900.0,111.05,111.18,110.71,111.14,26900.0
2014-07-09 11:30:00,111.14,111.14,110.64,110.79,13800.0,111.14,111.14,110.64,110.79,13800.0
2014-07-09 12:00:00,110.82,111.03,110.76,110.89,10300.0,110.82,111.03,110.76,110.89,10300.0
2014-07-09 12:30:00,110.92,110.98,110.81,110.96,11300.0,110.92,110.98,110.81,110.96,11300.0
2014-07-09 13:00:00,110.92,111.24,110.92,111.0,17300.0,110.92,111.24,110.92,111.0,17300.0
2014-07-09 13:30:00,111.01,111.55,110.99,111.45,37200.0,111.01,111.55,110.99,111.45,37200.0
2014-07-09 14:00:00,111.41,112.01,111.32,111.9,62200.0,111.41,112.01,111.32,111.9,62200.0
2014-07-09 14:30:00,111.89,111.89,111.45,111.45,29700.0,111.89,111.89,111.45,111.45,29700.0
2014-07-09 15:00:00,111.48,111.61,111.25,111.32,42200.0,111.48,111.61,111.25,111.32,42200.0
2014-07-09 15:30:00,111.34,111.8,111.33,111.77,87500.0,111.34,111.8,111.33,111.77,87500.0
2014-07-10 09:30:00,109.6,110.59,109.2,110.43,72000.0,109.6,110.59,109.2,110.43,72000.0
2014-07-10 10:00:00,110.39,111.44,110.31,111.44,52400.0,110.39,111.44,110.31,111.44,52400.0
2014-07-10 10:30:00,111.43,111.75,111.28,111.7,33900.0,111.43,111.75,111.28,111.7,33900.0
2014-07-10 11:00:00,111.73,112.13,111.62,111.65,36700.0,111.73,112.13,111.62,111.65,36700.0
2014-07-10 11:30:00,111.59,111.64,111.09,111.32,38300.0,111.59,111.64,111.09,111.32,38300.0
2014-07-10 12:00:00,111.39,111.92,111.3,111.77,21300.0,111.39,111.92,111.3,111.77,21300.0
2014-07-10 12:30:00,111.83,112.0,111.64,111.75,20300.0,111.83,112.0,111.64,111.75,20300.0
2014-07-10 13:00:00,111.77,112.17,111.72,112.06,20500.0,111.77,112.17,111.72,112.06,20500.0
2014-07-10 13:30:00,112.08,112.16,111.69,111.72,38200.0,112.08,112.16,111.69,111.72,38200.0
2014-07-10 14:00:00,111.74,111.81,111.56,111.73,37400.0,111.74,111.81,111.56,111.73,37400.0
2014-07-10 14:30:00,111.77,111.81,111.3,111.31,60800.0,111.77,111.81,111.3,111.31,60800.0
2014-07-10 15:00:00,111.3,111.5,111.15,111.35,52800.0,111.3,111.5,111.15,111.35,52800.0
2014-07-10 15:30:00,111.33,111.37,111.05,111.28,85700.0,111.33,111.37,111.05,111.28,85700.0
2014-07-11 09:30:00,111.39,112.06,110.56,110.93,89700.0,111.39,112.06,110.56,110.93,89700.0
2014-07-11 10:00:00,110.92,111.35,110.79,110.93,191100.0,110.92,111.35,110.79,110.93,191100.0
2014-07-11 10:30:00,110.97,111.18,110.48,111.01,114800.0,110.97,111.18,110.48,111.01,114800.0
2014-07-11 11:00:00,110.99,111.01,110.67,110.8,60600.0,110.99,111.01,110.67,110.8,60600.0
2014-07-11 11:30:00,110.91,110.96,110.32,110.43,93600.0,110.91,110.96,110.32,110.43,93600.0
2014-07-11 12:00:00,110.45,110.56,110.32,110.45,16600.0,110.45,110.56,110.32,110.45,16600.0
2014-07-11 12:30:00,110.39,110.66,110.34,110.49,28500.0,110.39,110.66,110.34,110.49,28500.0
2014-07-11 13:00:00,110.49,110.58,110.39,110.51,13900.0,110.49,110.58,110.39,110.51,13900.0
2014-07-11 13:30:00,110.51,110.51,110.36,110.36,17200.0,110.51,110.51,110.36,110.36,17200.0
2014-07-11 14:00:00,110.39,110.4,109.89,109.91,161900.0,110.39,110.4,109.89,109.91,161900.0
2014-07-11 14:30:00,109.9,109.94,109.74,109.79,74000.0,109.9,109.94,109.74,109.79,74000.0
2014-07-11 15:00:00,109.8,110.36,109.8,110.21,37000.0,109.8,110.36,109.8,110.21,37000.0
2014-07-11 15:30:00,110.26,110.53,110.07,110.21,177600.0,110.26,110.53,110.07,110.21,177600.0
2014-07-14 09:30:00,109.49,112.47,109.21,112.04,154800.0,109.49,112.47,109.21,112.04,154800.0
2014-07-14 10:00:00,112.05,112.81,111.69,111.7,95600.0,112.05,112.81,111.69,111.7,95600.0
2014-07-14 10:30:00,111.76,111.87,111.36,111.36,85300.0,111.76,111.87,111.36,111.36,85300.0
2014-07-14 11:00:00,111.4,111.76,111.27,111.41,75100.0,111.4,111.76,111.27,111.41,75100.0
2014-07-14 11:30:00,111.43,111.59,111.0,111.02,42600.0,111.43,111.59,111.0,111.02,42600.0
2014-07-14 12:00:00,111.0,111.05,110.49,110.51,55000.0,111.0,111.05,110.49,110.51,55000.0
2014-07-14 12:30:00,110.49,110.5,109.86,109.89,59700.0,110.49,110.5,109.86,109.89,59700.0
2014-07-14 13:00:00,109.88,110.25,109.86,110.04,85500.0,109.88,110.25,109.86,110.04,85500.0
2014-07-14 13:30:00,109.98,110.03,109.7,109.7,44600.0,109.98,110.03,109.7,109.7,44600.0
2014-07-14 14:00:00,109.73,110.08,109.68,110.0,52800.0,109.73,110.08,109.68,110.0,52800.0
2014-07-14 14:30:00,109.98,110.36,109.79,110.35,41000.0,109.98,110.36,109.79,110.35,41000.0
2014-07-14 15:00:00,110.34,110.34,109.7,109.74,67100.0,110.34,110.34,109.7,109.74,67100.0
2014-07-14 15:30:00,109.75,109.98,109.74,109.84,144300.0,109.75,109.98,109.74,109.84,144300.0
2014-07-15 09:30:00,111.06,111.45,110.34,111.09,201100.0,111.06,111.45,110.34,111.09,201100.0
2014-07-15 10:00:00,111.06,111.07,109.75,110.31,185100.0,111.06,111.07,109.75,110.31,185100.0
2014-07-15 10:30:00,110.31,110.48,109.57,109.85,146800.0,110.31,110.48,109.57,109.85,146800.0
2014-07-15 11:00:00,109.8,110.56,109.8,110.41,70900.0,109.8,110.56,109.8,110.41,70900.0
2014-07-15 11:30:00,110.41,110.41,109.87,110.32,139800.0,110.41,110.41,109.87,110.32,139800.0
2014-07-15 12:00:00,110.34,111.16,110.27,111.16,86600.0,110.34,111.16,110.27,111.16,86600.0
2014-07-15 12:30:00,111.07,111.9,110.97,110.97,57200.0,111.07,111.9,110.97,110.97,57200.0
2014-07-15 13:00:00,110.95,111.45,110.84,111.15,39400.0,110.95,111.45,110.84,111.15,39400.0
2014-07-15 13:30:00,111.14,111.2,110.67,110.67,86600.0,111.14,111.2,110.67,110.67,86600.0
2014-07-15 14:00:00,110.72,111.19,110.69,110.9,48300.0,110.72,111.19,110.69,110.9,48300.0
2014-07-15 14:30:00,110.87,110.89,110.51,110.68,30000.0,110.87,110.89,110.51,110.68,30000.0
2014-07-15 15:00:00,110.7,110.7,110.13,110.43,52400.0,110.7,110.7,110.13,110.43,52400.0
2014-07-15 15:30:00,110.43,110.79,110.34,110.75,152000.0,110.43,110.79,110.34,110.75,152000.0
2014-07-16 09:30:00,111.31,111.98,110.71,110.81,55700.0,111.31,111.98,110.71,110.81,55700.0
2014-07-16 10:00:00,110.89,111.26,110.44,110.78,52700.0,110.89,111.26,110.44,110.78,52700.0
2014-07-16 10:30:00,110.81,111.0,110.34,110.38,26600.0,110.81,111.0,110.34,110.38,26600.0
2014-07-16 11:00:00,110.39,110.72,110.33,110.47,72500.0,110.39,110.72,110.33,110.47,72500.0
2014-07-16 11:30:00,110.47,110.47,109.83,109.85,72100.0,110.47,110.47,109.83,109.85,72100.0
2014-07-16 12:00:00,109.85,109.88,109.43,109.55,79300.0,109.85,109.88,109.43,109.55,79300.0
2014-07-16 12:30:00,109.55,109.82,109.55,109.69,79500.0,109.55,109.82,109.55,109.69,79500.0
2014-07-16 13:00:00,109.71,109.87,109.71,109.75,45500.0,109.71,109.87,109.71,109.75,45500.0
2014-07-16 13:30:00,109.75,109.8,109.5,109.56,67600.0,109.75,109.8,109.5,109.56,67600.0
2014-07-16 14:00:00,109.56,109.98,109.55,109.94,29000.0,109.56,109.98,109.55,109.94,29000.0
2014-07-16 14:30:00,109.91,109.94,109.71,109.81,22300.0,109.91,109.94,109.71,109.81,22300.0
2014-07-16 15:00:00,109.72,109.84,109.62,109.8,57000.0,109.72,109.84,109.62,109.8,57000.0
2014-07-16 15:30:00,109.77,109.77,109.59,109.68,104100.0,109.77,109.77,109.59,109.68,104100.0
2014-07-17 09:30:00,109.27,109.96,109.09,109.78,31300.0,109.27,109.96,109.09,109.78,31300.0
2014-07-17 10:00:00,109.76,109.97,109.16,109.89,51900.0,109.76,109.97,109.16,109.89,51900.0
2014-07-17 10:30:00,109.96,110.46,109.68,110.4,29900.0,109.96,110.46,109.68,110.4,29900.0
2014-07-17 11:00:00,110.35,110.65,109.67,109.75,51400.0,110.35,110.65,109.67,109.75,51400.0
2014-07-17 11:30:00,109.69,110.39,109.5,110.07,45000.0,109.69,110.39,109.5,110.07,45000.0
2014-07-17 12:00:00,110.06,110.61,109.79,110.61,27700.0,110.06,110.61,109.79,110.61,27700.0
2014-07-17 12:30:00,110.65,110.79,110.52,110.7,24200.0,110.65,110.79,110.52,110.7,24200.0
2014-07-17 13:00:00,110.71,111.18,110.65,110.99,49700.0,110.71,111.18,110.65,110.99,49700.0
2014-07-17 13:30:00,110.99,111.02,110.31,110.43,43800.0,110.99,111.02,110.31,110.43,43800.0
2014-07-17 14:00:00,110.41,110.48,110.17,110.24,34000.0,110.41,110.48,110.17,110.24,34000.0
2014-07-17 14:30:00,110.26,110.47,110.15,110.26,31900.0,110.26,110.47,110.15,110.26,31900.0
2014-07-17 15:00:00,110.24,110.24,109.69,109.86,37100.0,110.24,110.24,109.69,109.86,37100.0
2014-07-17 15:30:00,109.84,109.91,109.28,109.42,166700.0,109.84,109.91,109.28,109.42,166700.0
2014-07-18 09:30:00,109.53,110.66,109.31,110.01,79300.0,109.53,110.66,109.31,110.01,79300.0
2014-07-18 10:00:00,110.04,110.64,109.95,110.48,59400.0,110.04,110.64,109.95,110.48,59400.0
2014-07-18 10:30:00,110.52,110.66,110.28,110.61,52300.0,110.52,110.66,110.28,110.61,52300.0
2014-07-18 11:00:00,110.64,110.78,110.43,110.45,29300.0,110.64,110.78,110.43,110.45,29300.0
2014-07-18 11:30:00,110.42,110.69,110.27,110.41,38600.0,110.42,110.69,110.27,110.41,38600.0
2014-07-18 12:00:00,110.4,110.55,110.28,110.5,20100.0,110.4,110.55,110.28,110.5,20100.0
2014-07-18 12:30:00,110.56,110.58,110.35,110.46,15100.0,110.56,110.58,110.35,110.46,15100.0
2014-07-18 13:00:00,110.46,110.5,109.85,110.06,53100.0,110.46,110.5,109.85,110.06,53100.0
2014-07-18 13:30:00,110.07,110.14,109.9,109.96,38400.0,110.07,110.14,109.9,109.96,38400.0
2014-07-18 14:00:00,109.98,110.03,109.73,109.93,65300.0,109.98,110.03,109.73,109.93,65300.0
2014-07-18 14:30:00,109.99,110.2,109.95,110.0,52400.0,109.99,110.2,109.95,110.0,52400.0
2014-07-18 15:00:00,110.02,110.11,109.94,110.0,42100.0,110.02,110.11,109.94,110.0,42100.0
2014-07-18 15:30:00,110.02,110.19,109.91,110.19,116700.0,110.02,110.19,109.91,110.19,116700.0
2014-07-21 09:30:00,109.97,110.52,109.5,109.72,97200.0,109.97,110.52,109.5,109.72,97200.0
2014-07-21 10:00:00,109.67,109.67,108.8,109.21,58300.0,109.67,109.67,108.8,109.21,58300.0
2014-07-21 10:30:00,109.25,109.36,108.82,108.92,58400.0,109.25,109.36,108.82,108.92,58400.0
2014-07-21 11:00:00,108.88,109.23,108.85,109.1,39500.0,108.88,109.23,108.85,109.1,39500.0
2014-07-21 11:30:00,109.12,109.6,109.08,109.5,80300.0,109.12,109.6,109.08,109.5,80300.0
2014-07-21 12:00:00,109.51,109.69,109.36,109.44,65100.0,109.51,109.69,109.36,109.44,65100.0
2014-07-21 12:30:00,109.39,109.71,109.38,109.52,49100.0,109.39,109.71,109.38,109.52,49100.0
2014-07-21 13:00:00,109.52,109.65,109.34,109.65,27300.0,109.52,109.65,109.34,109.65,27300.0
2014-07-21 13:30:00,109.66,109.87,109.55,109.71,42100.0,109.66,109.87,109.55,109.71,42100.0
2014-07-21 14:00:00,109.7,109.72,109.38,109.38,31800.0,109.7,109.72,109.38,109.38,31800.0
2014-07-21 14:30:00,109.37,109.43,109.23,109.35,40000.0,109.37,109.43,109.23,109.35,40000.0
2014-07-21 15:00:00,109.37,109.44,109.25,109.34,59100.0,109.37,109.44,109.25,109.34,59100.0
2014-07-21 15:30:00,109.31,109.52,109.07,109.19,120600.0,109.31,109.52,109.07,109.19,120600.0
2014-07-22 09:30:00,109.92,110.96,109.21,110.82,60800.0,109.92,110.96,109.21,110.82,60800.0
2014-07-22 10:00:00,110.86,111.91,110.81,111.84,70800.0,110.86,111.91,110.81,111.84,70800.0
2014-07-22 10:30:00,111.9,112.46,111.41,112.39,115400.0,111.9,112.46,111.41,112.39,115400.0
2014-07-22 11:00:00,112.34,112.65,111.81,111.88,84100.0,112.34,112.65,111.81,111.88,84100.0
2014-07-22 11:30:00,111.89,112.43,111.89,112.22,33300.0,111.89,112.43,111.89,112.22,33300.0
2014-07-22 12:00:00,112.17,112.23,111.89,112.16,21600.0,112.17,112.23,111.89,112.16,21600.0
2014-07-22 12:30:00,112.23,112.3,111.88,111.95,40400.0,112.23,112.3,111.88,111.95,40400.0
2014-07-22 13:00:00,111.97,112.34,111.89,112.28,34100.0,111.97,112.34,111.89,112.28,34100.0
2014-07-22 13:30:00,112.29,112.5,112.13,112.15,41300.0,112.29,112.5,112.13,112.15,41300.0
2014-07-22 14:00:00,112.19,112.31,112.11,112.26,21900.0,112.19,112.31,112.11,112.26,21900.0
2014-07-22 14:30:00,112.29,112.31,112.02,112.16,55300.0,112.29,112.31,112.02,112.16,55300.0
2014-07-22 15:00:00,112.14,112.16,112.0,112.12,51300.0,112.14,112.16,112.0,112.12,51300.0
2014-07-22 15:30:00,112.12,112.24,112.01,112.12,118500.0,112.12,112.24,112.01,112.12,118500.0
2014-07-23 09:30:00,110.51,112.03,110.5,111.64,145000.0,110.51,112.03,110.5,111.64,145000.0
2014-07-23 10:00:00,111.64,111.72,110.31,110.7,115300.0,111.64,111.72,110.31,110.7,115300.0
2014-07-23 10:30:00,110.7,111.49,110.65,111.17,78900.0,110.7,111.49,110.65,111.17,78900.0
2014-07-23 11:00:00,111.23,111.54,110.88,111.0,41600.0,111.23,111.54,110.88,111.0,41600.0
2014-07-23 11:30:00,110.94,111.35,110.91,110.92,37000.0,110.94,111.35,110.91,110.92,37000.0
2014-07-23 12:00:00,111.09,111.44,111.07,111.39,40500.0,111.09,111.44,111.07,111.39,40500.0
2014-07-23 12:30:00,111.37,111.52,111.29,111.49,53000.0,111.37,111.52,111.29,111.49,53000.0
2014-07-23 13:00:00,111.45,111.52,111.35,111.38,58400.0,111.45,111.52,111.35,111.38,58400.0
2014-07-23 13:30:00,111.36,111.4,111.05,111.07,51900.0,111.36,111.4,111.05,111.07,51900.0
2014-07-23 14:00:00,111.04,111.2,110.74,110.93,62500.0,111.04,111.2,110.74,110.93,62500.0
2014-07-23 14:30:00,110.93,111.12,110.89,110.92,99300.0,110.93,111.12,110.89,110.92,99300.0
2014-07-23 15:00:00,110.89,110.95,110.59,110.7,112200.0,110.89,110.95,110.59,110.7,112200.0
2014-07-23 15:30:00,110.7,110.99,110.65,110.86,253000.0,110.7,110.99,110.65,110.86,253000.0
2014-07-24 09:30:00,112.5,117.77,112.5,114.45,1086600.0,112.5,117.77,112.5,114.45,1086600.0
2014-07-24 10:00:00,114.33,116.49,114.2,116.0,487300.0,114.33,116.49,114.2,116.0,487300.0
2014-07-24 10:30:00,116.1,116.22,114.29,114.49,433500.0,116.1,116.22,114.29,114.49,433500.0
2014-07-24 11:00:00,114.52,114.6,113.06,113.94,335800.0,114.52,114.6,113.06,113.94,335800.0
2014-07-24 11:30:00,113.84,114.05,113.76,113.95,252200.0,113.84,114.05,113.76,113.95,252200.0
2014-07-24 12:00:00,113.95,114.03,113.23,113.88,118600.0,113.95,114.03,113.23,113.88,118600.0
2014-07-24 12:30:00,113.92,113.97,113.38,113.7,84300.0,113.92,113.97,113.38,113.7,84300.0
2014-07-24 13:00:00,113.64,113.68,112.32,112.61,124900.0,113.64,113.68,112.32,112.61,124900.0
2014-07-24 13:30:00,112.62,113.17,112.62,112.99,141600.0,112.62,113.17,112.62,112.99,141600.0
2014-07-24 14:00:00,113.0,113.29,112.7,113.11,161000.0,113.0,113.29,112.7,113.11,161000.0
2014-07-24 14:30:00,113.18,113.38,112.88,113.11,146400.0,113.18,113.38,112.88,113.11,146400.0
2014-07-24 15:00:00,113.11,113.44,113.03,113.43,165200.0,113.11,113.44,113.03,113.43,165200.0
2014-07-24 15:30:00,113.4,113.87,113.06,113.23,410800.0,113.4,113.87,113.06,113.23,410800.0
2014-07-25 09:30:00,113.08,113.23,112.5,113.23,42700.0,113.08,113.23,112.5,113.23,42700.0
2014-07-25 10:00:00,113.22,113.37,112.84,113.01,40900.0,113.22,113.37,112.84,113.01,40900.0
2014-07-25 10:30:00,113.03,113.04,112.41,112.49,63300.0,113.03,113.04,112.41,112.49,63300.0
2014-07-25 11:00:00,112.43,112.5,112.25,112.27,56000.0,112.43,112.5,112.25,112.27,56000.0
2014-07-25 11:30:00,112.27,112.71,112.27,112.66,27900.0,112.27,112.71,112.27,112.66,27900.0
2014-07-25 12:00:00,112.62,112.73,112.48,112.68,71700.0,112.62,112.73,112.48,112.68,71700.0
2014-07-25 12:30:00,112.63,112.94,112.62,112.73,61900.0,112.63,112.94,112.62,112.73,61900.0
2014-07-25 13:00:00,112.73,112.8,112.51,112.53,34700.0,112.73,112.8,112.51,112.53,34700.0
2014-07-25 13:30:00,112.57,112.57,112.37,112.47,39900.0,112.57,112.57,112.37,112.47,39900.0
2014-07-25 14:00:00,112.47,112.62,112.44,112.57,62400.0,112.47,112.62,112.44,112.57,62400.0
2014-07-25 14:30:00,112.57,112.76,112.57,112.6,59700.0,112.57,112.76,112.57,112.6,59700.0
2014-07-25 15:00:00,112.59,112.73,112.59,112.73,72200.0,112.59,112.73,112.59,112.73,72200.0
2014-07-25 15:30:00,112.73,112.74,112.18,112.42,130000.0,112.73,112.74,112.18,112.42,130000.0
2014-07-28 09:30:00,111.98,113.07,108.03,112.88,132500.0,111.98,113.07,108.03,112.88,132500.0
2014-07-28 10:00:00,112.88,113.0,112.12,112.34,114900.0,112.88,113.0,112.12,112.34,114900.0
2014-07-28 10:30:00,112.34,112.88,112.3,112.82,40500.0,112.34,112.88,112.3,112.82,40500.0
2014-07-28 11:00:00,112.77,113.5,112.76,113.47,47900.0,112.77,113.5,112.76,113.47,47900.0
2014-07-28 11:30:00,113.52,113.57,113.26,113.32,26300.0,113.52,113.57,113.26,113.32,26300.0
2014-07-28 12:00:00,113.3,113.46,113.25,113.4,22900.0,113.3,113.46,113.25,113.4,22900.0
2014-07-28 12:30:00,113.4,113.5,113.31,113.43,13700.0,113.4,113.5,113.31,113.43,13700.0
2014-07-28 13:00:00,113.43,113.82,113.41,113.82,21600.0,113.43,113.82,113.41,113.82,21600.0
2014-07-28 13:30:00,113.8,114.14,113.8,113.92,31800.0,113.8,114.14,113.8,113.92,31800.0
2014-07-28 14:00:00,113.92,113.98,113.83,113.88,26300.0,113.92,113.98,113.83,113.88,26300.0
2014-07-28 14:30:00,113.86,113.97,113.67,113.78,41500.0,113.86,113.97,113.67,113.78,41500.0
2014-07-28 15:00:00,113.78,113.96,113.71,113.91,49000.0,113.78,113.96,113.71,113.91,49000.0
2014-07-28 15:30:00,113.91,113.92,113.21,113.31,140200.0,113.91,113.92,113.21,113.31,140200.0
2014-07-29 09:30:00,113.36,114.29,113.16,114.11,79000.0,113.36,114.29,113.16,114.11,79000.0
2014-07-29 10:00:00,114.14,114.34,113.78,114.25,83600.0,114.14,114.34,113.78,114.25,83600.0
2014-07-29 10:30:00,114.25,114.27,114.0,114.18,31200.0,114.25,114.27,114.0,114.18,31200.0
2014-07-29 11:00:00,114.17,114.28,113.57,113.77,71100.0,114.17,114.28,113.57,113.77,71100.0
2014-07-29 11:30:00,113.68,113.97,113.41,113.95,48500.0,113.68,113.97,113.41,113.95,48500.0
2014-07-29 12:00:00,113.92,114.27,113.91,114.27,18200.0,113.92,114.27,113.91,114.27,18200.0
2014-07-29 12:30:00,114.26,114.38,114.11,114.37,22100.0,114.26,114.38,114.11,114.37,22100.0
2014-07-29 13:00:00,114.38,114.63,114.38,114.53,35600.0,114.38,114.63,114.38,114.53,35600.0
2014-07-29 13:30:00,114.5,114.7,114.39,114.63,25600.0,114.5,114.7,114.39,114.63,25600.0
2014-07-29 14:00:00,114.64,114.97,114.53,114.63,89800.0,114.64,114.97,114.53,114.63,89800.0
2014-07-29 14:30:00,114.64,114.9,114.56,114.76,80300.0,114.64,114.9,114.56,114.76,80300.0
2014-07-29 15:00:00,114.76,114.81,114.3,114.56,100400.0,114.76,114.81,114.3,114.56,100400.0
2014-07-29 15:30:00,114.54,114.54,114.13,114.33,196700.0,114.54,114.54,114.13,114.33,196700.0
2014-07-30 09:30:00,114.84,116.11,114.58,115.24,232400.0,114.84,116.11,114.58,115.24,232400.0
2014-07-30 10:00:00,115.19,115.56,114.73,115.35,101700.0,115.19,115.56,114.73,115.35,101700.0
2014-07-30 10:30:00,115.39,115.73,114.93,114.96,70400.0,115.39,115.73,114.93,114.96,70400.0
2014-07-30 11:00:00,114.93,115.3,114.89,115.02,57300.0,114.93,115.3,114.89,115.02,57300.0
2014-07-30 11:30:00,115.0,115.19,114.72,114.75,37300.0,115.0,115.19,114.72,114.75,37300.0
2014-07-30 12:00:00,114.81,114.92,114.63,114.85,28900.0,114.81,114.92,114.63,114.85,28900.0
2014-07-30 12:30:00,114.88,115.13,114.81,114.94,19800.0,114.88,115.13,114.81,114.94,19800.0
2014-07-30 13:00:00,114.94,115.02,114.81,114.98,33700.0,114.94,115.02,114.81,114.98,33700.0
2014-07-30 13:30:00,115.03,115.43,114.97,115.43,30000.0,115.03,115.43,114.97,115.43,30000.0
2014-07-30 14:00:00,115.37,115.87,115.19,115.71,57600.0,115.37,115.87,115.19,115.71,57600.0
2014-07-30 14:30:00,115.76,115.78,115.52,115.64,74000.0,115.76,115.78,115.52,115.64,74000.0
2014-07-30 15:00:00,115.62,115.78,115.44,115.75,52100.0,115.62,115.78,115.44,115.75,52100.0
2014-07-30 15:30:00,115.76,115.86,115.55,115.66,79800.0,115.76,115.86,115.55,115.66,79800.0
2014-07-31 09:30:00,114.69,114.86,113.9,113.96,93000.0,114.69,114.86,113.9,113.96,93000.0
2014-07-31 10:00:00,114.05,114.05,113.05,113.27,116600.0,114.05,114.05,113.05,113.27,116600.0
2014-07-31 10:30:00,113.19,113.22,112.5,112.52,97600.0,113.19,113.22,112.5,112.52,97600.0
2014-07-31 11:00:00,112.47,112.88,112.47,112.62,52200.0,112.47,112.88,112.47,112.62,52200.0
2014-07-31 11:30:00,112.65,113.01,112.49,112.77,111300.0,112.65,113.01,112.49,112.77,111300.0
2014-07-31 12:00:00,112.79,113.13,112.59,112.66,136300.0,112.79,113.13,112.59,112.66,136300.0
2014-07-31 12:30:00,112.6,113.09,112.55,112.99,38200.0,112.6,113.09,112.55,112.99,38200.0
2014-07-31 13:00:00,112.97,112.97,112.73,112.8,26900.0,112.97,112.97,112.73,112.8,26900.0
2014-07-31 13:30:00,112.82,113.2,112.75,113.2,39300.0,112.82,113.2,112.75,113.2,39300.0
2014-07-31 14:00:00,113.22,113.33,113.04,113.22,71400.0,113.22,113.33,113.04,113.22,71400.0
2014-07-31 14:30:00,113.24,113.28,112.82,112.85,58800.0,113.24,113.28,112.82,112.85,58800.0
2014-07-31 15:00:00,112.82,113.04,112.76,112.86,80600.0,112.82,113.04,112.76,112.86,80600.0
2014-07-31 15:30:00,112.86,113.01,112.51,112.59,167900.0,112.86,113.01,112.51,112.59,167900.0
2014-08-01 09:30:00,112.25,113.37,109.01,112.97,128000.0,112.25,113.37,109.01,112.97,128000.0
2014-08-01 10:00:00,113.0,113.25,112.17,112.62,140500.0,113.0,113.25,112.17,112.62,140500.0
2014-08-01 10:30:00,112.6,112.88,112.41,112.56,75100.0,112.6,112.88,112.41,112.56,75100.0
2014-08-01 11:00:00,112.49,112.61,111.86,112.06,64100.0,112.49,112.61,111.86,112.06,64100.0
2014-08-01 11:30:00,112.05,112.2,111.68,111.71,51900.0,112.05,112.2,111.68,111.71,51900.0
2014-08-01 12:00:00,111.73,112.32,111.68,112.02,46900.0,111.73,112.32,111.68,112.02,46900.0
2014-08-01 12:30:00,112.01,112.13,111.62,111.91,33500.0,112.01,112.13,111.62,111.91,33500.0
2014-08-01 13:00:00,111.96,112.27,111.72,112.26,47400.0,111.96,112.27,111.72,112.26,47400.0
2014-08-01 13:30:00,112.28,112.71,112.1,112.68,36300.0,112.28,112.71,112.1,112.68,36300.0
2014-08-01 14:00:00,112.68,112.71,112.39,112.52,59500.0,112.68,112.71,112.39,112.52,59500.0
2014-08-01 14:30:00,112.55,112.63,112.4,112.46,48600.0,112.55,112.63,112.4,112.46,48600.0
2014-08-01 15:00:00,112.48,112.62,112.32,112.36,55000.0,112.48,112.62,112.32,112.36,55000.0
2014-08-01 15:30:00,112.36,112.36,112.0,112.22,125300.0,112.36,112.36,112.0,112.22,125300.0
2014-08-04 09:30:00,111.38,112.67,111.17,112.12,201500.0,111.38,112.67,111.17,112.12,201500.0
2014-08-04 10:00:00,112.07,112.22,111.75,112.1,96800.0,112.07,112.22,111.75,112.1,96800.0
2014-08-04 10:30:00,112.1,112.18,111.58,111.64,45100.0,112.1,112.18,111.58,111.64,45100.0
2014-08-04 11:00:00,111.69,112.28,111.59,112.2,27900.0,111.69,112.28,111.59,112.2,27900.0
2014-08-04 11:30:00,112.19,112.4,112.12,112.18,28000.0,112.19,112.4,112.12,112.18,28000.0
2014-08-04 12:00:00,112.16,112.19,112.0,112.12,28700.0,112.16,112.19,112.0,112.12,28700.0
2014-08-04 12:30:00,112.13,112.16,111.94,111.98,29900.0,112.13,112.16,111.94,111.98,29900.0
2014-08-04 13:00:00,112.0,112.13,111.91,111.91,35200.0,112.0,112.13,111.91,111.91,35200.0
2014-08-04 13:30:00,111.92,112.25,111.92,112.19,35000.0,111.92,112.25,111.92,112.19,35000.0
2014-08-04 14:00:00,112.21,112.39,112.19,112.35,38500.0,112.21,112.39,112.19,112.35,38500.0
2014-08-04 14:30:00,112.35,112.63,112.35,112.56,18900.0,112.35,112.63,112.35,112.56,18900.0
2014-08-04 15:00:00,112.58,112.93,112.56,112.92,43100.0,112.58,112.93,112.56,112.92,43100.0
2014-08-04 15:30:00,112.93,112.96,112.36,112.38,117300.0,112.93,112.96,112.36,112.38,117300.0
2014-08-05 09:30:00,111.63,112.38,111.5,112.23,60600.0,111.63,112.38,111.5,112.23,60600.0
2014-08-05 10:00:00,112.28,113.12,112.21,113.12,38700.0,112.28,113.12,112.21,113.12,38700.0
2014-08-05 10:30:00,113.12,113.72,113.08,113.51,63100.0,113.12,113.72,113.08,113.51,63100.0
2014-08-05 11:00:00,113.58,114.01,113.41,113.86,41600.0,113.58,114.01,113.41,113.86,41600.0
2014-08-05 11:30:00,113.91,113.93,113.43,113.45,23100.0,113.91,113.93,113.43,113.45,23100.0
2014-08-05 12:00:00,113.5,113.54,113.15,113.19,16500.0,113.5,113.54,113.15,113.19,16500.0
2014-08-05 12:30:00,113.15,113.19,112.91,113.13,17000.0,113.15,113.19,112.91,113.13,17000.0
2014-08-05 13:00:00,113.13,113.49,112.99,113.44,26000.0,113.13,113.49,112.99,113.44,26000.0
2014-08-05 13:30:00,113.45,113.45,112.62,112.98,71800.0,113.45,113.45,112.62,112.98,71800.0
2014-08-05 14:00:00,112.98,113.15,112.84,113.15,87000.0,112.98,113.15,112.84,113.15,87000.0
2014-08-05 14:30:00,113.15,113.73,113.15,113.68,82500.0,113.15,113.73,113.15,113.68,82500.0
2014-08-05 15:00:00,113.67,113.83,113.38,113.79,125600.0,113.67,113.83,113.38,113.79,125600.0
2014-08-05 15:30:00,113.79,114.31,113.65,113.76,158200.0,113.79,114.31,113.65,113.76,158200.0
2014-08-06 09:30:00,113.38,114.2,113.02,113.49,44900.0,113.38,114.2,113.02,113.49,44900.0
2014-08-06 10:00:00,113.47,114.08,113.38,114.05,45200.0,113.47,114.08,113.38,114.05,45200.0
2014-08-06 10:30:00,114.0,114.29,113.8,114.28,56800.0,114.0,114.29,113.8,114.28,56800.0
2014-08-06 11:00:00,114.27,114.5,114.01,114.38,61000.0,114.27,114.5,114.01,114.38,61000.0
2014-08-06 11:30:00,114.4,114.93,114.4,114.8,36900.0,114.4,114.93,114.4,114.8,36900.0
2014-08-06 12:00:00,114.76,114.87,114.5,114.62,31500.0,114.76,114.87,114.5,114.62,31500.0
2014-08-06 12:30:00,114.63,115.18,114.61,114.91,93000.0,114.63,115.18,114.61,114.91,93000.0
2014-08-06 13:00:00,114.91,115.06,114.35,114.35,34600.0,114.91,115.06,114.35,114.35,34600.0
2014-08-06 13:30:00,114.25,114.36,113.95,113.99,19900.0,114.25,114.36,113.95,113.99,19900.0
2014-08-06 14:00:00,113.91,114.43,113.89,114.37,30800.0,113.91,114.43,113.89,114.37,30800.0
2014-08-06 14:30:00,114.35,114.64,114.26,114.43,25200.0,114.35,114.64,114.26,114.43,25200.0
2014-08-06 15:00:00,114.39,114.55,114.3,114.39,12900.0,114.39,114.55,114.3,114.39,12900.0
2014-08-06 15:30:00,114.36,114.44,113.98,114.03,137800.0,114.36,114.44,113.98,114.03,137800.0
2014-08-07 09:30:00,114.56,114.56,113.64,113.84,41300.0,114.56,114.56,113.64,113.84,41300.0
2014-08-07 10:00:00,113.88,114.34,113.77,114.17,109400.0,113.88,114.34,113.77,114.17,109400.0
2014-08-07 10:30:00,114.22,114.39,113.75,113.93,42900.0,114.22,114.39,113.75,113.93,42900.0
2014-08-07 11:00:00,113.92,113.97,113.45,113.51,22800.0,113.92,113.97,113.45,113.51,22800.0
2014-08-07 11:30:00,113.47,113.68,113.14,113.14,36500.0,113.47,113.68,113.14,113.14,36500.0
2014-08-07 12:00:00,113.12,113.28,112.94,113.06,26600.0,113.12,113.28,112.94,113.06,26600.0
2014-08-07 12:30:00,113.04,113.11,112.8,113.07,10100.0,113.04,113.11,112.8,113.07,10100.0
2014-08-07 13:00:00,113.09,113.32,113.0,113.09,14800.0,113.09,113.32,113.0,113.09,14800.0
2014-08-07 13:30:00,113.15,113.26,112.86,113.24,16900.0,113.15,113.26,112.86,113.24,16900.0
2014-08-07 14:00:00,113.19,113.19,112.97,113.02,20500.0,113.19,113.19,112.97,113.02,20500.0
2014-08-07 14:30:00,113.01,113.26,112.91,113.07,40000.0,113.01,113.26,112.91,113.07,40000.0
2014-08-07 15:00:00,113.12,113.22,112.47,112.59,42900.0,113.12,113.22,112.47,112.59,42900.0
2014-08-07 15:30:00,112.63,112.67,112.34,112.5,129700.0,112.63,112.67,112.34,112.5,129700.0
2014-08-08 09:30:00,112.3,113.18,111.01,112.9,62200.0,112.3,113.18,111.01,112.9,62200.0
2014-08-08 10:00:00,112.98,113.38,112.75,113.06,93200.0,112.98,113.38,112.75,113.06,93200.0
2014-08-08 10:30:00,113.05,113.34,112.78,113.26,34600.0,113.05,113.34,112.78,113.26,34600.0
2014-08-08 11:00:00,113.19,113.59,113.12,113.57,39000.0,113.19,113.59,113.12,113.57,39000.0
2014-08-08 11:30:00,113.54,113.93,113.54,113.93,60500.0,113.54,113.93,113.54,113.93,60500.0
2014-08-08 12:00:00,113.9,113.96,113.58,113.75,58500.0,113.9,113.96,113.58,113.75,58500.0
2014-08-08 12:30:00,113.75,113.79,113.56,113.71,26300.0,113.75,113.79,113.56,113.71,26300.0
2014-08-08 13:00:00,113.72,114.23,113.7,114.21,49600.0,113.72,114.23,113.7,114.21,49600.0
2014-08-08 13:30:00,114.21,114.44,114.06,114.4,32500.0,114.21,114.44,114.06,114.4,32500.0
2014-08-08 14:00:00,114.45,114.66,114.39,114.64,38600.0,114.45,114.66,114.39,114.64,38600.0
2014-08-08 14:30:00,114.65,114.73,114.42,114.44,27400.0,114.65,114.73,114.42,114.44,27400.0
2014-08-08 15:00:00,114.42,114.42,114.09,114.24,72700.0,114.42,114.42,114.09,114.24,72700.0
2014-08-08 15:30:00,114.24,114.44,114.18,114.3,66000.0,114.24,114.44,114.18,114.3,66000.0
2014-08-11 09:30:00,114.9,117.13,114.85,117.05,189200.0,114.9,117.13,114.85,117.05,189200.0
2014-08-11 10:00:00,117.08,117.44,116.27,116.74,162000.0,117.08,117.44,116.27,116.74,162000.0
2014-08-11 10:30:00,116.78,117.3,116.49,116.84,266100.0,116.78,117.3,116.49,116.84,266100.0
2014-08-11 11:00:00,116.82,117.74,116.38,117.44,184300.0,116.82,117.74,116.38,117.44,184300.0
2014-08-11 11:30:00,117.49,117.68,116.71,116.89,45300.0,117.49,117.68,116.71,116.89,45300.0
2014-08-11 12:00:00,116.91,117.2,116.8,117.17,29900.0,116.91,117.2,116.8,117.17,29900.0
2014-08-11 12:30:00,117.22,117.38,116.84,117.04,37100.0,117.22,117.38,116.84,117.04,37100.0
2014-08-11 13:00:00,117.04,117.49,116.85,116.85,21200.0,117.04,117.49,116.85,116.85,21200.0
2014-08-11 13:30:00,116.9,117.08,116.62,116.89,51100.0,116.9,117.08,116.62,116.89,51100.0
2014-08-11 14:00:00,116.91,117.41,116.78,117.04,40800.0,116.91,117.41,116.78,117.04,40800.0
2014-08-11 14:30:00,117.01,117.01,116.71,116.74,20400.0,117.01,117.01,116.71,116.74,20400.0
2014-08-11 15:00:00,116.72,116.86,116.7,116.71,33100.0,116.72,116.86,116.7,116.71,33100.0
2014-08-11 15:30:00,116.73,116.94,116.47,116.77,176000.0,116.73,116.94,116.47,116.77,176000.0
2014-08-12 09:30:00,116.74,116.93,115.37,115.5,121500.0,116.74,116.93,115.37,115.5,121500.0
2014-08-12 10:00:00,115.57,115.86,115.02,115.18,61100.0,115.57,115.86,115.02,115.18,61100.0
2014-08-12 10:30:00,115.09,115.17,114.26,114.53,127100.0,115.09,115.17,114.26,114.53,127100.0
2014-08-12 11:00:00,114.53,114.53,113.85,113.93,55800.0,114.53,114.53,113.85,113.93,55800.0
2014-08-12 11:30:00,113.96,114.06,113.71,113.71,31400.0,113.96,114.06,113.71,113.71,31400.0
2014-08-12 12:00:00,113.7,114.49,113.56,114.37,60900.0,113.7,114.49,113.56,114.37,60900.0
2014-08-12 12:30:00,114.41,114.82,114.34,114.47,34700.0,114.41,114.82,114.34,114.47,34700.0
2014-08-12 13:00:00,114.45,114.53,114.27,114.27,25600.0,114.45,114.53,114.27,114.27,25600.0
2014-08-12 13:30:00,114.32,114.34,113.74,113.95,33700.0,114.32,114.34,113.74,113.95,33700.0
2014-08-12 14:00:00,114.0,114.22,113.32,113.38,58000.0,114.0,114.22,113.32,113.38,58000.0
2014-08-12 14:30:00,113.34,113.6,113.09,113.4,61700.0,113.34,113.6,113.09,113.4,61700.0
2014-08-12 15:00:00,113.42,113.68,113.4,113.44,43600.0,113.42,113.68,113.4,113.44,43600.0
2014-08-12 15:30:00,113.42,113.83,113.39,113.66,219100.0,113.42,113.83,113.39,113.66,219100.0
2014-08-13 09:30:00,114.27,114.56,113.88,113.97,35900.0,114.27,114.56,113.88,113.97,35900.0
2014-08-13 10:00:00,113.96,114.75,113.83,114.62,50700.0,113.96,114.75,113.83,114.62,50700.0
2014-08-13 10:30:00,114.62,114.96,114.59,114.9,25700.0,114.62,114.96,114.59,114.9,25700.0
2014-08-13 11:00:00,114.95,115.11,114.91,115.02,27600.0,114.95,115.11,114.91,115.02,27600.0
2014-08-13 11:30:00,115.08,115.26,115.05,115.14,20000.0,115.08,115.26,115.05,115.14,20000.0
2014-08-13 12:00:00,115.12,115.12,114.76,114.85,17100.0,115.12,115.12,114.76,114.85,17100.0
2014-08-13 12:30:00,114.91,114.99,114.76,114.82,14300.0,114.91,114.99,114.76,114.82,14300.0
2014-08-13 13:00:00,114.9,114.97,114.69,114.76,19400.0,114.9,114.97,114.69,114.76,19400.0
2014-08-13 13:30:00,114.82,115.16,114.8,115.08,58900.0,114.82,115.16,114.8,115.08,58900.0
2014-08-13 14:00:00,115.09,115.16,114.96,115.07,15500.0,115.09,115.16,114.96,115.07,15500.0
2014-08-13 14:30:00,115.13,115.36,115.07,115.34,29000.0,115.13,115.36,115.07,115.34,29000.0
2014-08-13 15:00:00,115.34,115.34,115.06,115.19,18500.0,115.34,115.34,115.06,115.19,18500.0
2014-08-13 15:30:00,115.18,115.18,114.95,115.07,42100.0,115.18,115.18,114.95,115.07,42100.0
2014-08-14 09:30:00,115.32,115.32,114.44,114.76,27200.0,115.32,115.32,114.44,114.76,27200.0
2014-08-14 10:00:00,114.77,114.77,113.98,114.59,77400.0,114.77,114.77,113.98,114.59,77400.0
2014-08-14 10:30:00,114.67,114.99,114.56,114.83,50700.0,114.67,114.99,114.56,114.83,50700.0
2014-08-14 11:00:00,114.84,114.84,114.6,114.67,32100.0,114.84,114.84,114.6,114.67,32100.0
2014-08-14 11:30:00,114.73,114.75,114.41,114.52,28000.0,114.73,114.75,114.41,114.52,28000.0
2014-08-14 12:00:00,114.53,114.53,114.31,114.39,10100.0,114.53,114.53,114.31,114.39,10100.0
2014-08-14 12:30:00,114.38,114.63,114.38,114.61,9500.0,114.38,114.63,114.38,114.61,9500.0
2014-08-14 13:00:00,114.61,114.76,114.57,114.65,11200.0,114.61,114.76,114.57,114.65,11200.0
2014-08-14 13:30:00,114.67,114.68,114.42,114.42,26600.0,114.67,114.68,114.42,114.42,26600.0
2014-08-14 14:00:00,114.44,114.46,114.31,114.44,18100.0,114.44,114.46,114.31,114.44,18100.0
2014-08-14 14:30:00,114.42,114.5,114.38,114.43,15700.0,114.42,114.5,114.38,114.43,15700.0
2014-08-14 15:00:00,114.44,114.5,114.37,114.4,37600.0,114.44,114.5,114.37,114.4,37600.0
2014-08-14 15:30:00,114.4,114.7,114.31,114.68,124300.0,114.4,114.7,114.31,114.68,124300.0
2014-08-15 09:30:00,115.45,115.59,115.06,115.36,104900.0,115.45,115.59,115.06,115.36,104900.0
2014-08-15 10:00:00,115.4,115.86,115.12,115.27,59800.0,115.4,115.86,115.12,115.27,59800.0
2014-08-15 10:30:00,115.29,115.43,113.96,114.23,45500.0,115.29,115.43,113.96,114.23,45500.0
2014-08-15 11:00:00,114.28,114.43,113.62,113.63,50700.0,114.28,114.43,113.62,113.63,50700.0
2014-08-15 11:30:00,113.69,113.74,113.12,113.23,27400.0,113.69,113.74,113.12,113.23,27400.0
2014-08-15 12:00:00,113.29,113.77,113.1,113.69,74000.0,113.29,113.77,113.1,113.69,74000.0
2014-08-15 12:30:00,113.75,113.91,113.56,113.69,18400.0,113.75,113.91,113.56,113.69,18400.0
2014-08-15 13:00:00,113.65,113.93,113.55,113.81,17300.0,113.65,113.93,113.55,113.81,17300.0
2014-08-15 13:30:00,113.89,113.96,113.64,113.81,17800.0,113.89,113.96,113.64,113.81,17800.0
2014-08-15 14:00:00,113.81,114.18,113.75,114.18,21800.0,113.81,114.18,113.75,114.18,21800.0
2014-08-15 14:30:00,114.14,114.27,114.01,114.02,31100.0,114.14,114.27,114.01,114.02,31100.0
2014-08-15 15:00:00,114.03,114.23,113.83,114.21,71300.0,114.03,114.23,113.83,114.21,71300.0
2014-08-15 15:30:00,114.13,114.26,113.98,114.01,78200.0,114.13,114.26,113.98,114.01,78200.0
2014-08-18 09:30:00,114.94,115.98,114.72,115.82,41800.0,114.94,115.98,114.72,115.82,41800.0
2014-08-18 10:00:00,115.9,116.32,115.87,116.25,54200.0,115.9,116.32,115.87,116.25,54200.0
2014-08-18 10:30:00,116.27,116.83,116.01,116.81,39800.0,116.27,116.83,116.01,116.81,39800.0
2014-08-18 11:00:00,116.83,117.16,116.73,117.06,46300.0,116.83,117.16,116.73,117.06,46300.0
2014-08-18 11:30:00,117.0,117.1,115.02,116.9,47400.0,117.0,117.1,115.02,116.9,47400.0
2014-08-18 12:00:00,116.89,117.31,116.59,116.61,43300.0,116.89,117.31,116.59,116.61,43300.0
2014-08-18 12:30:00,116.62,116.83,116.54,116.68,17000.0,116.62,116.83,116.54,116.68,17000.0
2014-08-18 13:00:00,116.62,116.67,116.28,116.3,18100.0,116.62,116.67,116.28,116.3,18100.0
2014-08-18 13:30:00,116.33,116.49,116.24,116.3,21600.0,116.33,116.49,116.24,116.3,21600.0
2014-08-18 14:00:00,116.27,116.6,116.27,116.59,19800.0,116.27,116.6,116.27,116.59,19800.0
2014-08-18 14:30:00,116.58,116.78,116.57,116.73,27200.0,116.58,116.78,116.57,116.73,27200.0
2014-08-18 15:00:00,116.72,116.74,116.39,116.39,22100.0,116.72,116.74,116.39,116.39,22100.0
2014-08-18 15:30:00,116.4,116.63,116.3,116.57,76200.0,116.4,116.63,116.3,116.57,76200.0
2014-08-19 09:30:00,116.54,119.5,116.54,118.96,257800.0,116.54,119.5,116.54,118.96,257800.0
2014-08-19 10:00:00,118.86,119.18,118.5,118.55,76700.0,118.86,119.18,118.5,118.55,76700.0
2014-08-19 10:30:00,118.57,118.69,118.18,118.5,56200.0,118.57,118.69,118.18,118.5,56200.0
2014-08-19 11:00:00,118.5,118.92,118.43,118.73,77500.0,118.5,118.92,118.43,118.73,77500.0
2014-08-19 11:30:00,118.75,119.33,118.75,119.12,93800.0,118.75,119.33,118.75,119.12,93800.0
2014-08-19 12:00:00,119.14,119.14,118.95,119.03,61700.0,119.14,119.14,118.95,119.03,61700.0
2014-08-19 12:30:00,119.01,119.16,118.94,119.14,45200.0,119.01,119.16,118.94,119.14,45200.0
2014-08-19 13:00:00,119.16,119.6,119.1,119.5,77600.0,119.16,119.6,119.1,119.5,77600.0
2014-08-19 13:30:00,119.51,119.82,119.45,119.82,45500.0,119.51,119.82,119.45,119.82,45500.0
2014-08-19 14:00:00,119.81,120.16,119.73,119.78,106400.0,119.81,120.16,119.73,119.78,106400.0
2014-08-19 14:30:00,119.78,120.2,119.78,120.08,88800.0,119.78,120.2,119.78,120.08,88800.0
2014-08-19 15:00:00,120.08,120.58,120.01,120.26,142200.0,120.08,120.58,120.01,120.26,142200.0
2014-08-19 15:30:00,120.27,120.32,120.0,120.02,167300.0,120.27,120.32,120.0,120.02,167300.0
2014-08-20 09:30:00,121.45,122.25,119.62,121.46,347900.0,121.45,122.25,119.62,121.46,347900.0
2014-08-20 10:00:00,121.45,122.17,121.42,122.03,182200.0,121.45,122.17,121.42,122.03,182200.0
2014-08-20 10:30:00,122.07,122.69,122.03,122.64,226800.0,122.07,122.69,122.03,122.64,226800.0
2014-08-20 11:00:00,122.63,122.69,122.41,122.53,212600.0,122.63,122.69,122.41,122.53,212600.0
2014-08-20 11:30:00,122.53,123.03,122.5,122.96,189900.0,122.53,123.03,122.5,122.96,189900.0
2014-08-20 12:00:00,122.92,122.94,122.56,122.62,126900.0,122.92,122.94,122.56,122.62,126900.0
2014-08-20 12:30:00,122.63,123.25,122.56,122.87,89500.0,122.63,123.25,122.56,122.87,89500.0
2014-08-20 13:00:00,122.85,122.85,122.38,122.4,94200.0,122.85,122.85,122.38,122.4,94200.0
2014-08-20 13:30:00,122.4,122.78,122.39,122.49,131400.0,122.4,122.78,122.39,122.49,131400.0
2014-08-20 14:00:00,122.48,122.76,122.34,122.62,140300.0,122.48,122.76,122.34,122.62,140300.0
2014-08-20 14:30:00,122.61,122.62,122.06,122.09,175500.0,122.61,122.62,122.06,122.09,175500.0
2014-08-20 15:00:00,122.09,122.79,122.03,122.51,244800.0,122.09,122.79,122.03,122.51,244800.0
2014-08-20 15:30:00,122.51,122.58,122.21,122.57,390600.0,122.51,122.58,122.21,122.57,390600.0
2014-08-21 09:30:00,123.59,123.59,122.21,123.01,87800.0,123.59,123.59,122.21,123.01,87800.0
2014-08-21 10:00:00,123.08,123.12,122.33,122.47,75800.0,123.08,123.12,122.33,122.47,75800.0
2014-08-21 10:30:00,122.49,123.03,122.44,122.83,57200.0,122.49,123.03,122.44,122.83,57200.0
2014-08-21 11:00:00,122.81,123.1,122.68,122.69,54000.0,122.81,123.1,122.68,122.69,54000.0
2014-08-21 11:30:00,122.65,122.67,121.96,121.97,47300.0,122.65,122.67,121.96,121.97,47300.0
2014-08-21 12:00:00,121.95,122.4,121.92,122.23,34800.0,121.95,122.4,121.92,122.23,34800.0
2014-08-21 12:30:00,122.28,122.3,121.62,121.69,63800.0,122.28,122.3,121.62,121.69,63800.0
2014-08-21 13:00:00,121.72,122.23,121.7,122.0,24900.0,121.72,122.23,121.7,122.0,24900.0
2014-08-21 13:30:00,122.01,122.01,121.82,121.86,25000.0,122.01,122.01,121.82,121.86,25000.0
2014-08-21 14:00:00,121.86,122.31,121.85,122.12,51100.0,121.86,122.31,121.85,122.12,51100.0
2014-08-21 14:30:00,122.13,122.44,122.13,122.3,33500.0,122.13,122.44,122.13,122.3,33500.0
2014-08-21 15:00:00,122.36,122.36,122.12,122.27,38100.0,122.36,122.36,122.12,122.27,38100.0
2014-08-21 15:30:00,122.27,122.29,121.89,122.09,89100.0,122.27,122.29,121.89,122.09,89100.0
2014-08-22 09:30:00,121.93,122.45,121.06,121.43,96100.0,121.93,122.45,121.06,121.43,96100.0
2014-08-22 10:00:00,121.43,121.45,121.08,121.21,72700.0,121.43,121.45,121.08,121.21,72700.0
2014-08-22 10:30:00,121.25,121.73,121.01,121.3,53700.0,121.25,121.73,121.01,121.3,53700.0
2014-08-22 11:00:00,121.27,122.08,121.14,122.0,27400.0,121.27,122.08,121.14,122.0,27400.0
2014-08-22 11:30:00,122.0,122.31,122.0,122.23,43000.0,122.0,122.31,122.0,122.23,43000.0
2014-08-22 12:00:00,122.23,122.49,122.16,122.43,16900.0,122.23,122.49,122.16,122.43,16900.0
2014-08-22 12:30:00,122.48,122.62,122.32,122.33,21100.0,122.48,122.62,122.32,122.33,21100.0
2014-08-22 13:00:00,122.34,122.42,122.25,122.38,13800.0,122.34,122.42,122.25,122.38,13800.0
2014-08-22 13:30:00,122.39,122.41,122.15,122.15,11800.0,122.39,122.41,122.15,122.15,11800.0
2014-08-22 14:00:00,122.16,122.17,121.84,121.84,17100.0,122.16,122.17,121.84,121.84,17100.0
2014-08-22 14:30:00,121.83,122.06,121.63,121.92,21900.0,121.83,122.06,121.63,121.92,21900.0
2014-08-22 15:00:00,121.93,122.25,121.91,121.94,17500.0,121.93,122.25,121.91,121.94,17500.0
2014-08-22 15:30:00,121.95,121.95,121.56,121.6,56300.0,121.95,121.95,121.56,121.6,56300.0
2014-08-25 09:30:00,122.22,123.0,121.74,122.71,55100.0,122.22,123.0,121.74,122.71,55100.0
2014-08-25 10:00:00,122.74,122.92,122.27,122.6,30800.0,122.74,122.92,122.27,122.6,30800.0
2014-08-25 10:30:00,122.61,122.62,122.18,122.2,20500.0,122.61,122.62,122.18,122.2,20500.0
2014-08-25 11:00:00,122.23,122.23,121.93,122.0,30300.0,122.23,122.23,121.93,122.0,30300.0
2014-08-25 11:30:00,122.0,122.19,121.97,122.09,34300.0,122.0,122.19,121.97,122.09,34300.0
2014-08-25 12:00:00,122.09,122.19,121.7,121.77,37000.0,122.09,122.19,121.7,121.77,37000.0
2014-08-25 12:30:00,121.8,121.89,121.55,121.61,18500.0,121.8,121.89,121.55,121.61,18500.0
2014-08-25 13:00:00,121.57,121.72,121.37,121.62,25400.0,121.57,121.72,121.37,121.62,25400.0
2014-08-25 13:30:00,121.65,121.68,121.37,121.4,29100.0,121.65,121.68,121.37,121.4,29100.0
2014-08-25 14:00:00,121.4,121.54,121.19,121.22,36900.0,121.4,121.54,121.19,121.22,36900.0
2014-08-25 14:30:00,121.22,121.41,121.05,121.4,42900.0,121.22,121.41,121.05,121.4,42900.0
2014-08-25 15:00:00,121.34,121.69,121.34,121.69,42100.0,121.34,121.69,121.34,121.69,42100.0
2014-08-25 15:30:00,121.72,121.83,121.45,121.53,85300.0,121.72,121.83,121.45,121.53,85300.0
2014-08-26 09:30:00,121.99,123.55,121.71,123.43,105700.0,121.99,123.55,121.71,123.43,105700.0
2014-08-26 10:00:00,123.5,123.53,122.82,123.23,31700.0,123.5,123.53,122.82,123.23,31700.0
2014-08-26 10:30:00,123.27,123.42,122.8,123.35,50700.0,123.27,123.42,122.8,123.35,50700.0
2014-08-26 11:00:00,123.36,123.67,123.36,123.66,49200.0,123.36,123.67,123.36,123.66,49200.0
2014-08-26 11:30:00,123.7,123.79,123.5,123.64,38100.0,123.7,123.79,123.5,123.64,38100.0
2014-08-26 12:00:00,123.6,123.87,123.51,123.64,33000.0,123.6,123.87,123.51,123.64,33000.0
2014-08-26 12:30:00,123.63,124.04,123.62,124.0,39300.0,123.63,124.04,123.62,124.0,39300.0
2014-08-26 13:00:00,124.03,124.37,123.91,124.28,49100.0,124.03,124.37,123.91,124.28,49100.0
2014-08-26 13:30:00,124.28,124.33,123.56,123.75,80400.0,124.28,124.33,123.56,123.75,80400.0
2014-08-26 14:00:00,123.72,124.05,123.72,123.92,18500.0,123.72,124.05,123.72,123.92,18500.0
2014-08-26 14:30:00,123.94,124.0,123.82,123.85,33400.0,123.94,124.0,123.82,123.85,33400.0
2014-08-26 15:00:00,123.9,124.11,123.69,123.69,63700.0,123.9,124.11,123.69,123.69,63700.0
2014-08-26 15:30:00,123.66,123.98,123.64,123.86,133500.0,123.66,123.98,123.64,123.86,133500.0
2014-08-27 09:30:00,124.14,124.8,123.92,124.04,61400.0,124.14,124.8,123.92,124.04,61400.0
2014-08-27 10:00:00,124.07,124.13,123.61,123.74,37300.0,124.07,124.13,123.61,123.74,37300.0
2014-08-27 10:30:00,123.86,123.9,123.46,123.49,18300.0,123.86,123.9,123.46,123.49,18300.0
2014-08-27 11:00:00,123.5,123.87,123.5,123.77,23400.0,123.5,123.87,123.5,123.77,23400.0
2014-08-27 11:30:00,123.72,123.8,123.67,123.69,13400.0,123.72,123.8,123.67,123.69,13400.0
2014-08-27 12:00:00,123.67,123.75,123.52,123.59,43100.0,123.67,123.75,123.52,123.59,43100.0
2014-08-27 12:30:00,123.55,123.68,123.54,123.64,19300.0,123.55,123.68,123.54,123.64,19300.0
2014-08-27 13:00:00,123.66,123.7,123.51,123.62,10400.0,123.66,123.7,123.51,123.62,10400.0
2014-08-27 13:30:00,123.63,123.69,123.54,123.59,25700.0,123.63,123.69,123.54,123.59,25700.0
2014-08-27 14:00:00,123.59,123.61,123.52,123.56,9300.0,123.59,123.61,123.52,123.56,9300.0
2014-08-27 14:30:00,123.55,123.59,123.45,123.46,13800.0,123.55,123.59,123.45,123.46,13800.0
2014-08-27 15:00:00,123.46,123.67,123.38,123.65,30500.0,123.46,123.67,123.38,123.65,30500.0
2014-08-27 15:30:00,123.6,123.71,123.56,123.66,55500.0,123.6,123.71,123.56,123.66,55500.0
2014-08-28 09:30:00,122.96,123.41,122.83,123.2,75300.0,122.96,123.41,122.83,123.2,75300.0
2014-08-28 10:00:00,123.18,123.19,122.4,123.0,85300.0,123.18,123.19,122.4,123.0,85300.0
2014-08-28 10:30:00,123.04,123.37,122.92,123.18,26300.0,123.04,123.37,122.92,123.18,26300.0
2014-08-28 11:00:00,123.19,123.52,123.1,123.51,31300.0,123.19,123.52,123.1,123.51,31300.0
2014-08-28 11:30:00,123.52,123.92,123.52,123.81,54200.0,123.52,123.92,123.52,123.81,54200.0
2014-08-28 12:00:00,123.82,124.31,123.81,124.08,36400.0,123.82,124.31,123.81,124.08,36400.0
2014-08-28 12:30:00,124.08,124.12,123.83,123.88,17600.0,124.08,124.12,123.83,123.88,17600.0
2014-08-28 13:00:00,123.88,124.06,123.87,123.95,37300.0,123.88,124.06,123.87,123.95,37300.0
2014-08-28 13:30:00,123.89,123.95,123.84,123.84,18400.0,123.89,123.95,123.84,123.84,18400.0
2014-08-28 14:00:00,123.84,123.85,123.66,123.73,59400.0,123.84,123.85,123.66,123.73,59400.0
2014-08-28 14:30:00,123.75,124.06,123.72,124.01,37300.0,123.75,124.06,123.72,124.01,37300.0
2014-08-28 15:00:00,123.98,123.98,123.8,123.96,19800.0,123.98,123.98,123.8,123.96,19800.0
2014-08-28 15:30:00,123.96,124.02,123.54,123.66,69300.0,123.96,124.02,123.54,123.66,69300.0
2014-08-29 09:30:00,124.17,124.48,123.21,123.47,44700.0,124.17,124.48,123.21,123.47,44700.0
2014-08-29 10:00:00,123.42,123.89,123.21,123.77,21200.0,123.42,123.89,123.21,123.77,21200.0
2014-08-29 10:30:00,123.76,124.5,123.62,124.5,38700.0,123.76,124.5,123.62,124.5,38700.0
2014-08-29 11:00:00,124.5,124.55,124.23,124.38,16700.0,124.5,124.55,124.23,124.38,16700.0
2014-08-29 11:30:00,124.37,124.54,124.35,124.35,33200.0,124.37,124.54,124.35,124.35,33200.0
2014-08-29 12:00:00,124.38,124.39,123.89,123.97,31500.0,124.38,124.39,123.89,123.97,31500.0
2014-08-29 12:30:00,123.95,124.23,123.91,124.2,15700.0,123.95,124.23,123.91,124.2,15700.0
2014-08-29 13:00:00,124.21,124.48,124.21,124.25,10600.0,124.21,124.48,124.21,124.25,10600.0
2014-08-29 13:30:00,124.31,124.31,124.13,124.18,6300.0,124.31,124.31,124.13,124.18,6300.0
2014-08-29 14:00:00,124.21,124.25,124.16,124.21,12900.0,124.21,124.25,124.16,124.21,12900.0
2014-08-29 14:30:00,124.25,124.25,124.0,124.01,15800.0,124.25,124.25,124.0,124.01,15800.0
2014-08-29 15:00:00,124.0,124.04,123.81,123.81,22200.0,124.0,124.04,123.81,123.81,22200.0
2014-08-29 15:30:00,123.82,124.2,123.73,124.16,70900.0,123.82,124.2,123.73,124.16,70900.0
2014-09-02 09:30:00,124.4,125.99,124.21,125.31,121100.0,124.4,125.99,124.21,125.31,121100.0
2014-09-02 10:00:00,125.38,125.86,124.86,124.86,49300.0,125.38,125.86,124.86,124.86,49300.0
2014-09-02 10:30:00,124.92,125.46,124.89,125.42,29000.0,124.92,125.46,124.89,125.42,29000.0
2014-09-02 11:00:00,125.42,125.72,125.36,125.4,24800.0,125.42,125.72,125.36,125.4,24800.0
2014-09-02 11:30:00,125.47,125.47,125.06,125.07,18200.0,125.47,125.47,125.06,125.07,18200.0
2014-09-02 12:00:00,125.06,125.32,125.06,125.28,9400.0,125.06,125.32,125.06,125.28,9400.0
2014-09-02 12:30:00,125.24,125.24,124.93,125.11,16600.0,125.24,125.24,124.93,125.11,16600.0
2014-09-02 13:00:00,125.07,125.15,124.95,125.03,11000.0,125.07,125.15,124.95,125.03,11000.0
2014-09-02 13:30:00,125.03,125.56,124.99,125.56,29900.0,125.03,125.56,124.99,125.56,29900.0
2014-09-02 14:00:00,125.57,125.67,125.53,125.63,19700.0,125.57,125.67,125.53,125.63,19700.0
2014-09-02 14:30:00,125.62,125.64,125.35,125.37,19600.0,125.62,125.64,125.35,125.37,19600.0
2014-09-02 15:00:00,125.3,125.71,125.07,125.69,40900.0,125.3,125.71,125.07,125.69,40900.0
2014-09-02 15:30:00,125.72,125.79,125.63,125.71,84400.0,125.72,125.79,125.63,125.71,84400.0
2014-09-03 09:30:00,125.73,126.1,125.33,125.53,39700.0,125.73,126.1,125.33,125.53,39700.0
2014-09-03 10:00:00,125.66,125.92,125.19,125.38,38800.0,125.66,125.92,125.19,125.38,38800.0
2014-09-03 10:30:00,125.36,125.4,124.96,124.99,43700.0,125.36,125.4,124.96,124.99,43700.0
2014-09-03 11:00:00,125.01,125.03,124.4,124.4,32100.0,125.01,125.03,124.4,124.4,32100.0
2014-09-03 11:30:00,124.4,124.6,124.3,124.42,25500.0,124.4,124.6,124.3,124.42,25500.0
2014-09-03 12:00:00,124.41,124.69,124.34,124.63,26800.0,124.41,124.69,124.34,124.63,26800.0
2014-09-03 12:30:00,124.64,124.84,124.62,124.7,19700.0,124.64,124.84,124.62,124.7,19700.0
2014-09-03 13:00:00,124.71,124.72,124.46,124.46,19400.0,124.71,124.72,124.46,124.46,19400.0
2014-09-03 13:30:00,124.47,124.55,124.3,124.4,25300.0,124.47,124.55,124.3,124.4,25300.0
2014-09-03 14:00:00,124.39,124.48,124.19,124.23,28500.0,124.39,124.48,124.19,124.23,28500.0
2014-09-03 14:30:00,124.28,124.31,123.95,123.98,48600.0,124.28,124.31,123.95,123.98,48600.0
2014-09-03 15:00:00,123.96,124.02,123.85,123.97,39700.0,123.96,124.02,123.85,123.97,39700.0
2014-09-03 15:30:00,123.97,124.01,123.79,123.9,108300.0,123.97,124.01,123.79,123.9,108300.0
2014-09-04 09:30:00,124.0,124.42,123.57,124.21,45300.0,124.0,124.42,123.57,124.21,45300.0
2014-09-04 10:00:00,124.29,124.38,124.11,124.28,27300.0,124.29,124.38,124.11,124.28,27300.0
2014-09-04 10:30:00,124.25,124.28,123.77,123.8,19000.0,124.25,124.28,123.77,123.8,19000.0
2014-09-04 11:00:00,123.77,124.25,123.75,124.03,32000.0,123.77,124.25,123.75,124.03,32000.0
2014-09-04 11:30:00,124.03,124.31,124.0,124.2,21300.0,124.03,124.31,124.0,124.2,21300.0
2014-09-04 12:00:00,124.24,124.3,123.86,123.9,16300.0,124.24,124.3,123.86,123.9,16300.0
2014-09-04 12:30:00,123.87,124.06,123.81,123.93,19600.0,123.87,124.06,123.81,123.93,19600.0
2014-09-04 13:00:00,123.89,124.13,123.87,124.05,19800.0,123.89,124.13,123.87,124.05,19800.0
2014-09-04 13:30:00,124.06,124.15,123.99,124.12,11800.0,124.06,124.15,123.99,124.12,11800.0
2014-09-04 14:00:00,124.07,124.16,123.79,123.84,15000.0,124.07,124.16,123.79,123.84,15000.0
2014-09-04 14:30:00,123.79,123.79,123.0,123.02,45700.0,123.79,123.79,123.0,123.02,45700.0
2014-09-04 15:00:00,123.03,123.17,122.86,123.08,60600.0,123.03,123.17,122.86,123.08,60600.0
2014-09-04 15:30:00,123.08,123.2,122.88,123.0,99200.0,123.08,123.2,122.88,123.0,99200.0
2014-09-05 09:30:00,123.05,124.37,122.79,123.56,54500.0,123.05,124.37,122.79,123.56,54500.0
2014-09-05 10:00:00,123.56,123.76,123.14,123.64,31700.0,123.56,123.76,123.14,123.64,31700.0
2014-09-05 10:30:00,123.56,123.78,123.31,123.63,21000.0,123.56,123.78,123.31,123.63,21000.0
2014-09-05 11:00:00,123.59,123.65,123.14,123.22,56200.0,123.59,123.65,123.14,123.22,56200.0
2014-09-05 11:30:00,123.26,123.34,122.93,123.19,30600.0,123.26,123.34,122.93,123.19,30600.0
2014-09-05 12:00:00,123.25,123.54,123.02,123.46,22300.0,123.25,123.54,123.02,123.46,22300.0
2014-09-05 12:30:00,123.42,123.75,123.42,123.63,10300.0,123.42,123.75,123.42,123.63,10300.0
2014-09-05 13:00:00,123.58,123.6,123.45,123.48,25800.0,123.58,123.6,123.45,123.48,25800.0
2014-09-05 13:30:00,123.49,123.54,123.37,123.46,24000.0,123.49,123.54,123.37,123.46,24000.0
2014-09-05 14:00:00,123.43,123.64,123.41,123.54,17800.0,123.43,123.64,123.41,123.54,17800.0
2014-09-05 14:30:00,123.54,123.56,123.35,123.42,17600.0,123.54,123.56,123.35,123.42,17600.0
2014-09-05 15:00:00,123.45,123.59,123.39,123.39,19400.0,123.45,123.59,123.39,123.39,19400.0
2014-09-05 15:30:00,123.39,123.74,123.29,123.7,85500.0,123.39,123.74,123.29,123.7,85500.0
2014-09-08 09:30:00,123.39,124.69,123.39,124.69,55900.0,123.39,124.69,123.39,124.69,55900.0
2014-09-08 10:00:00,124.72,124.89,124.31,124.33,24400.0,124.72,124.89,124.31,124.33,24400.0
2014-09-08 10:30:00,124.33,124.36,123.69,123.79,57800.0,124.33,124.36,123.69,123.79,57800.0
2014-09-08 11:00:00,123.8,124.16,123.74,124.16,28200.0,123.8,124.16,123.74,124.16,28200.0
2014-09-08 11:30:00,124.15,124.35,123.78,123.8,18400.0,124.15,124.35,123.78,123.8,18400.0
2014-09-08 12:00:00,123.76,123.99,123.72,123.99,29800.0,123.76,123.99,123.72,123.99,29800.0
2014-09-08 12:30:00,124.0,124.04,123.86,123.88,21900.0,124.0,124.04,123.86,123.88,21900.0
2014-09-08 13:00:00,123.91,124.01,123.48,123.71,117900.0,123.91,124.01,123.48,123.71,117900.0
2014-09-08 13:30:00,123.72,123.8,123.46,123.56,41500.0,123.72,123.8,123.46,123.56,41500.0
2014-09-08 14:00:00,123.58,123.61,123.37,123.61,74000.0,123.58,123.61,123.37,123.61,74000.0
2014-09-08 14:30:00,123.63,123.7,123.47,123.47,19400.0,123.63,123.7,123.47,123.47,19400.0
2014-09-08 15:00:00,123.48,123.73,123.45,123.73,31700.0,123.48,123.73,123.45,123.73,31700.0
2014-09-08 15:30:00,123.7,123.93,123.64,123.82,52400.0,123.7,123.93,123.64,123.82,52400.0
2014-09-09 09:30:00,123.42,124.32,123.4,124.32,125100.0,123.42,124.32,123.4,124.32,125100.0
2014-09-09 10:00:00,124.32,124.64,123.86,124.17,54600.0,124.32,124.64,123.86,124.17,54600.0
2014-09-09 10:30:00,124.14,124.23,123.81,124.0,28800.0,124.14,124.23,123.81,124.0,28800.0
2014-09-09 11:00:00,123.94,124.16,123.89,124.09,17300.0,123.94,124.16,123.89,124.09,17300.0
2014-09-09 11:30:00,124.04,124.26,124.0,124.21,15600.0,124.04,124.26,124.0,124.21,15600.0
2014-09-09 12:00:00,124.21,124.35,124.08,124.31,15400.0,124.21,124.35,124.08,124.31,15400.0
2014-09-09 12:30:00,124.35,124.68,124.17,124.56,49600.0,124.35,124.68,124.17,124.56,49600.0
2014-09-09 13:00:00,124.53,124.6,124.01,124.17,19500.0,124.53,124.6,124.01,124.17,19500.0
2014-09-09 13:30:00,124.23,124.82,124.21,124.75,33900.0,124.23,124.82,124.21,124.75,33900.0
2014-09-09 14:00:00,124.78,124.81,123.85,123.85,27900.0,124.78,124.81,123.85,123.85,27900.0
2014-09-09 14:30:00,123.83,124.08,123.67,123.95,29800.0,123.83,124.08,123.67,123.95,29800.0
2014-09-09 15:00:00,123.91,123.94,123.06,123.09,125200.0,123.91,123.94,123.06,123.09,125200.0
2014-09-09 15:30:00,123.05,123.2,122.91,123.04,110600.0,123.05,123.2,122.91,123.04,110600.0
2014-09-10 09:30:00,123.66,124.63,122.31,124.03,50400.0,123.66,124.63,122.31,124.03,50400.0
2014-09-10 10:00:00,124.03,124.53,123.83,124.21,39100.0,124.03,124.53,123.83,124.21,39100.0
2014-09-10 10:30:00,124.2,124.33,123.98,124.08,93700.0,124.2,124.33,123.98,124.08,93700.0
2014-09-10 11:00:00,124.14,124.26,123.83,124.18,33900.0,124.14,124.26,123.83,124.18,33900.0
2014-09-10 11:30:00,124.18,124.49,124.11,124.4,44400.0,124.18,124.49,124.11,124.4,44400.0
2014-09-10 12:00:00,124.4,125.2,124.4,124.85,105100.0,124.4,125.2,124.4,124.85,105100.0
2014-09-10 12:30:00,124.84,125.01,124.7,124.7,24900.0,124.84,125.01,124.7,124.7,24900.0
2014-09-10 13:00:00,124.68,125.21,124.63,125.04,27500.0,124.68,125.21,124.63,125.04,27500.0
2014-09-10 13:30:00,125.1,125.12,124.81,124.91,23500.0,125.1,125.12,124.81,124.91,23500.0
2014-09-10 14:00:00,124.95,125.12,124.82,124.85,18900.0,124.95,125.12,124.82,124.85,18900.0
2014-09-10 14:30:00,124.85,124.93,124.6,124.6,24200.0,124.85,124.93,124.6,124.6,24200.0
2014-09-10 15:00:00,124.64,124.98,124.64,124.89,36100.0,124.64,124.98,124.64,124.89,36100.0
2014-09-10 15:30:00,124.87,125.24,124.82,125.19,90700.0,124.87,125.24,124.82,125.19,90700.0
2014-09-11 09:30:00,125.43,126.96,125.22,126.95,146500.0,125.43,126.96,125.22,126.95,146500.0
2014-09-11 10:00:00,126.93,127.04,125.82,125.82,102500.0,126.93,127.04,125.82,125.82,102500.0
2014-09-11 10:30:00,125.8,126.18,125.42,126.13,65500.0,125.8,126.18,125.42,126.13,65500.0
2014-09-11 11:00:00,126.09,126.27,125.92,125.95,30600.0,126.09,126.27,125.92,125.95,30600.0
2014-09-11 11:30:00,126.0,126.12,125.92,125.99,13200.0,126.0,126.12,125.92,125.99,13200.0
2014-09-11 12:00:00,126.04,126.55,126.0,126.55,22600.0,126.04,126.55,126.0,126.55,22600.0
2014-09-11 12:30:00,126.53,126.54,125.85,125.88,39600.0,126.53,126.54,125.85,125.88,39600.0
2014-09-11 13:00:00,125.85,126.26,125.62,125.76,66900.0,125.85,126.26,125.62,125.76,66900.0
2014-09-11 13:30:00,125.76,125.86,125.61,125.77,28400.0,125.76,125.86,125.61,125.77,28400.0
2014-09-11 14:00:00,125.76,126.03,125.75,126.03,26200.0,125.76,126.03,125.75,126.03,26200.0
2014-09-11 14:30:00,126.02,126.19,125.91,126.01,33500.0,126.02,126.19,125.91,126.01,33500.0
2014-09-11 15:00:00,126.02,126.37,125.91,126.29,21500.0,126.02,126.37,125.91,126.29,21500.0
2014-09-11 15:30:00,126.31,126.4,125.91,126.12,86300.0,126.31,126.4,125.91,126.12,86300.0
2014-09-12 09:30:00,125.7,125.98,125.26,125.39,55700.0,125.7,125.98,125.26,125.39,55700.0
2014-09-12 10:00:00,125.42,125.77,125.27,125.4,104000.0,125.42,125.77,125.27,125.4,104000.0
2014-09-12 10:30:00,125.33,125.52,125.09,125.36,76200.0,125.33,125.52,125.09,125.36,76200.0
2014-09-12 11:00:00,125.37,125.58,125.28,125.55,21000.0,125.37,125.58,125.28,125.55,21000.0
2014-09-12 11:30:00,125.54,125.68,125.25,125.35,24500.0,125.54,125.68,125.25,125.35,24500.0
2014-09-12 12:00:00,125.32,125.68,125.29,125.46,31300.0,125.32,125.68,125.29,125.46,31300.0
2014-09-12 12:30:00,125.47,125.48,125.22,125.48,9700.0,125.47,125.48,125.22,125.48,9700.0
2014-09-12 13:00:00,125.42,125.52,125.14,125.15,35500.0,125.42,125.52,125.14,125.15,35500.0
2014-09-12 13:30:00,125.15,125.15,124.84,124.99,21000.0,125.15,125.15,124.84,124.99,21000.0
2014-09-12 14:00:00,124.96,124.98,124.75,124.82,46600.0,124.96,124.98,124.75,124.82,46600.0
2014-09-12 14:30:00,124.84,124.95,124.41,124.48,26700.0,124.84,124.95,124.41,124.48,26700.0
2014-09-12 15:00:00,124.48,124.97,124.31,124.92,56700.0,124.48,124.97,124.31,124.92,56700.0
2014-09-12 15:30:00,124.97,125.19,124.85,125.13,63800.0,124.97,125.19,124.85,125.13,63800.0
2014-09-15 09:30:00,126.12,126.72,124.83,125.15,125100.0,126.12,126.72,124.83,125.15,125100.0
2014-09-15 10:00:00,125.05,125.15,124.64,125.12,36800.0,125.05,125.15,124.64,125.12,36800.0
2014-09-15 10:30:00,125.19,125.19,124.83,125.12,40300.0,125.19,125.19,124.83,125.12,40300.0
2014-09-15 11:00:00,125.15,125.37,124.88,124.95,55300.0,125.15,125.37,124.88,124.95,55300.0
2014-09-15 11:30:00,125.01,125.05,124.9,124.98,28700.0,125.01,125.05,124.9,124.98,28700.0
2014-09-15 12:00:00,125.01,125.21,124.97,125.06,30900.0,125.01,125.21,124.97,125.06,30900.0
2014-09-15 12:30:00,125.02,125.21,124.97,125.09,18500.0,125.02,125.21,124.97,125.09,18500.0
2014-09-15 13:00:00,125.07,125.11,124.54,124.54,17600.0,125.07,125.11,124.54,124.54,17600.0
2014-09-15 13:30:00,124.55,124.67,124.07,124.11,29600.0,124.55,124.67,124.07,124.11,29600.0
2014-09-15 14:00:00,124.1,124.24,123.75,124.1,33000.0,124.1,124.24,123.75,124.1,33000.0
2014-09-15 14:30:00,124.11,124.36,123.99,124.03,29200.0,124.11,124.36,123.99,124.03,29200.0
2014-09-15 15:00:00,124.08,124.15,123.88,123.99,32500.0,124.08,124.15,123.88,123.99,32500.0
2014-09-15 15:30:00,124.01,124.11,123.69,123.88,69100.0,124.01,124.11,123.69,123.88,69100.0
2014-09-16 09:30:00,123.22,125.52,123.21,125.1,55900.0,123.22,125.52,123.21,125.1,55900.0
2014-09-16 10:00:00,125.1,125.44,124.73,125.04,19000.0,125.1,125.44,124.73,125.04,19000.0
2014-09-16 10:30:00,125.04,125.16,124.58,124.63,21200.0,125.04,125.16,124.58,124.63,21200.0
2014-09-16 11:00:00,124.46,124.71,124.09,124.67,22700.0,124.46,124.71,124.09,124.67,22700.0
2014-09-16 11:30:00,124.7,125.29,124.58,125.23,24700.0,124.7,125.29,124.58,125.23,24700.0
2014-09-16 12:00:00,125.16,125.54,125.08,125.48,14800.0,125.16,125.54,125.08,125.48,14800.0
2014-09-16 12:30:00,125.54,125.64,125.31,125.38,17600.0,125.54,125.64,125.31,125.38,17600.0
2014-09-16 13:00:00,125.39,125.88,125.36,125.84,58500.0,125.39,125.88,125.36,125.84,58500.0
2014-09-16 13:30:00,125.85,126.07,125.82,126.02,31700.0,125.85,126.07,125.82,126.02,31700.0
2014-09-16 14:00:00,125.99,126.15,125.82,125.82,26700.0,125.99,126.15,125.82,125.82,26700.0
2014-09-16 14:30:00,125.87,125.89,125.66,125.71,23900.0,125.87,125.89,125.66,125.71,23900.0
2014-09-16 15:00:00,125.7,125.95,125.65,125.75,32500.0,125.7,125.95,125.65,125.75,32500.0
2014-09-16 15:30:00,125.76,125.94,125.75,125.82,106400.0,125.76,125.94,125.75,125.82,106400.0
2014-09-17 09:30:00,125.69,126.49,125.55,126.26,69800.0,125.69,126.49,125.55,126.26,69800.0
2014-09-17 10:00:00,126.35,126.89,126.16,126.27,120400.0,126.35,126.89,126.16,126.27,120400.0
2014-09-17 10:30:00,126.32,126.35,125.51,125.6,25600.0,126.32,126.35,125.51,125.6,25600.0
2014-09-17 11:00:00,125.6,125.79,125.46,125.61,18400.0,125.6,125.79,125.46,125.61,18400.0
2014-09-17 11:30:00,125.61,125.77,125.42,125.73,15600.0,125.61,125.77,125.42,125.73,15600.0
2014-09-17 12:00:00,125.71,125.77,125.43,125.51,13900.0,125.71,125.77,125.43,125.51,13900.0
2014-09-17 12:30:00,125.5,125.52,125.26,125.37,15400.0,125.5,125.52,125.26,125.37,15400.0
2014-09-17 13:00:00,125.33,125.49,125.29,125.47,7400.0,125.33,125.49,125.29,125.47,7400.0
2014-09-17 13:30:00,125.5,125.86,125.39,125.61,20900.0,125.5,125.86,125.39,125.61,20900.0
2014-09-17 14:00:00,125.61,126.15,124.97,125.87,52600.0,125.61,126.15,124.97,125.87,52600.0
2014-09-17 14:30:00,125.94,125.95,125.36,125.86,30200.0,125.94,125.95,125.36,125.86,30200.0
2014-09-17 15:00:00,125.82,126.14,125.63,125.84,44300.0,125.82,126.14,125.63,125.84,44300.0
2014-09-17 15:30:00,125.89,125.91,125.29,125.42,81700.0,125.89,125.91,125.29,125.42,81700.0
2014-09-18 09:30:00,126.13,127.0,125.61,126.76,49500.0,126.13,127.0,125.61,126.76,49500.0
2014-09-18 10:00:00,126.8,127.57,126.54,127.22,95200.0,126.8,127.57,126.54,127.22,95200.0
2014-09-18 10:30:00,127.21,127.37,126.62,126.85,58500.0,127.21,127.37,126.62,126.85,58500.0
2014-09-18 11:00:00,126.85,127.7,126.81,127.55,67600.0,126.85,127.7,126.81,127.55,67600.0
2014-09-18 11:30:00,127.61,127.62,127.26,127.39,31800.0,127.61,127.62,127.26,127.39,31800.0
2014-09-18 12:00:00,127.35,127.45,127.2,127.26,21000.0,127.35,127.45,127.2,127.26,21000.0
2014-09-18 12:30:00,127.26,127.65,127.26,127.46,27400.0,127.26,127.65,127.26,127.46,27400.0
2014-09-18 13:00:00,127.44,127.59,127.34,127.53,30700.0,127.44,127.59,127.34,127.53,30700.0
2014-09-18 13:30:00,127.53,127.53,127.14,127.28,30700.0,127.53,127.53,127.14,127.28,30700.0
2014-09-18 14:00:00,127.27,127.56,127.11,127.24,31200.0,127.27,127.56,127.11,127.24,31200.0
2014-09-18 14:30:00,127.27,127.5,127.16,127.4,31700.0,127.27,127.5,127.16,127.4,31700.0
2014-09-18 15:00:00,127.4,127.56,127.28,127.47,43700.0,127.4,127.56,127.28,127.47,43700.0
2014-09-18 15:30:00,127.47,127.82,127.43,127.64,144300.0,127.47,127.82,127.43,127.64,144300.0
2014-09-19 09:30:00,128.14,128.3,125.74,126.13,262300.0,128.14,128.3,125.74,126.13,262300.0
2014-09-19 10:00:00,126.03,126.25,125.51,125.93,41100.0,126.03,126.25,125.51,125.93,41100.0
2014-09-19 10:30:00,125.87,126.02,125.31,125.86,61800.0,125.87,126.02,125.31,125.86,61800.0
2014-09-19 11:00:00,125.83,126.0,125.55,125.66,40100.0,125.83,126.0,125.55,125.66,40100.0
2014-09-19 11:30:00,125.62,125.62,125.2,125.44,24700.0,125.62,125.62,125.2,125.44,24700.0
2014-09-19 12:00:00,125.39,125.39,124.86,124.93,38400.0,125.39,125.39,124.86,124.93,38400.0
2014-09-19 12:30:00,124.87,124.95,124.59,124.68,31300.0,124.87,124.95,124.59,124.68,31300.0
2014-09-19 13:00:00,124.74,124.74,124.32,124.73,24100.0,124.74,124.74,124.32,124.73,24100.0
2014-09-19 13:30:00,124.71,125.0,124.63,124.9,77200.0,124.71,125.0,124.63,124.9,77200.0
2014-09-19 14:00:00,124.92,125.16,124.66,125.09,27900.0,124.92,125.16,124.66,125.09,27900.0
2014-09-19 14:30:00,125.08,125.14,124.82,124.94,30500.0,125.08,125.14,124.82,124.94,30500.0
2014-09-19 15:00:00,124.96,124.98,124.79,124.85,39700.0,124.96,124.98,124.79,124.85,39700.0
2014-09-19 15:30:00,124.86,124.94,124.78,124.84,166900.0,124.86,124.94,124.78,124.84,166900.0
2014-09-22 09:30:00,124.24,124.72,123.3,123.61,100600.0,124.24,124.72,123.3,123.61,100600.0
2014-09-22 10:00:00,123.45,123.45,122.54,122.59,56500.0,123.45,123.45,122.54,122.59,56500.0
2014-09-22 10:30:00,122.65,122.96,121.87,122.3,57300.0,122.65,122.96,121.87,122.3,57300.0
2014-09-22 11:00:00,122.22,122.49,121.62,122.29,28600.0,122.22,122.49,121.62,122.29,28600.0
2014-09-22 11:30:00,122.28,122.6,122.03,122.1,34400.0,122.28,122.6,122.03,122.1,34400.0
2014-09-22 12:00:00,122.08,122.16,121.86,122.13,27400.0,122.08,122.16,121.86,122.13,27400.0
2014-09-22 12:30:00,122.16,122.42,121.93,122.42,14300.0,122.16,122.42,121.93,122.42,14300.0
2014-09-22 13:00:00,122.46,122.56,122.15,122.45,25600.0,122.46,122.56,122.15,122.45,25600.0
2014-09-22 13:30:00,122.47,122.53,122.16,122.24,19700.0,122.47,122.53,122.16,122.24,19700.0
2014-09-22 14:00:00,122.22,122.35,121.7,121.81,63400.0,122.22,122.35,121.7,121.81,63400.0
2014-09-22 14:30:00,121.81,122.21,121.81,122.13,29500.0,121.81,122.21,121.81,122.13,29500.0
2014-09-22 15:00:00,122.15,122.22,122.03,122.2,38600.0,122.15,122.22,122.03,122.2,38600.0
2014-09-22 15:30:00,122.2,122.36,122.07,122.19,122400.0,122.2,122.36,122.07,122.19,122400.0
2014-09-23 09:30:00,121.58,121.8,120.68,121.37,142100.0,121.58,121.8,120.68,121.37,142100.0
2014-09-23 10:00:00,121.33,122.09,120.92,121.09,100700.0,121.33,122.09,120.92,121.09,100700.0
2014-09-23 10:30:00,121.06,121.23,120.82,121.0,36300.0,121.06,121.23,120.82,121.0,36300.0
2014-09-23 11:00:00,121.0,121.28,120.93,120.98,36400.0,121.0,121.28,120.93,120.98,36400.0
2014-09-23 11:30:00,121.0,121.33,120.94,121.15,71600.0,121.0,121.33,120.94,121.15,71600.0
2014-09-23 12:00:00,121.19,121.3,121.03,121.07,31000.0,121.19,121.3,121.03,121.07,31000.0
2014-09-23 12:30:00,121.05,121.4,121.05,121.2,14300.0,121.05,121.4,121.05,121.2,14300.0
2014-09-23 13:00:00,121.19,121.2,120.7,120.79,23400.0,121.19,121.2,120.7,120.79,23400.0
2014-09-23 13:30:00,120.87,121.28,120.82,120.9,20200.0,120.87,121.28,120.82,120.9,20200.0
2014-09-23 14:00:00,120.85,121.0,120.79,120.96,24700.0,120.85,121.0,120.79,120.96,24700.0
2014-09-23 14:30:00,120.98,121.08,120.76,120.96,29000.0,120.98,121.08,120.76,120.96,29000.0
2014-09-23 15:00:00,120.93,120.96,120.47,120.8,114800.0,120.93,120.96,120.47,120.8,114800.0
2014-09-23 15:30:00,120.81,121.0,120.49,120.52,130500.0,120.81,121.0,120.49,120.52,130500.0
2014-09-24 09:30:00,120.7,121.87,120.7,120.79,80200.0,120.7,121.87,120.7,120.79,80200.0
2014-09-24 10:00:00,120.78,121.0,120.36,120.63,38600.0,120.78,121.0,120.36,120.63,38600.0
2014-09-24 10:30:00,120.63,121.11,120.46,120.99,24800.0,120.63,121.11,120.46,120.99,24800.0
2014-09-24 11:00:00,121.02,121.42,120.84,121.33,42500.0,121.02,121.42,120.84,121.33,42500.0
2014-09-24 11:30:00,121.34,121.42,121.29,121.41,30600.0,121.34,121.42,121.29,121.41,30600.0
2014-09-24 12:00:00,121.4,121.49,121.14,121.27,20400.0,121.4,121.49,121.14,121.27,20400.0
2014-09-24 12:30:00,121.26,121.3,121.19,121.2,17800.0,121.26,121.3,121.19,121.2,17800.0
2014-09-24 13:00:00,121.2,121.36,121.16,121.3,25800.0,121.2,121.36,121.16,121.3,25800.0
2014-09-24 13:30:00,121.34,121.5,121.27,121.36,51700.0,121.34,121.5,121.27,121.36,51700.0
2014-09-24 14:00:00,121.37,121.47,121.24,121.44,35800.0,121.37,121.47,121.24,121.44,35800.0
2014-09-24 14:30:00,121.47,121.65,121.37,121.56,42200.0,121.47,121.65,121.37,121.56,42200.0
2014-09-24 15:00:00,121.58,121.76,121.3,121.72,71300.0,121.58,121.76,121.3,121.72,71300.0
2014-09-24 15:30:00,121.73,122.12,121.71,122.08,88300.0,121.73,122.12,121.71,122.08,88300.0
2014-09-25 09:30:00,122.14,122.45,121.2,121.38,33600.0,122.14,122.45,121.2,121.38,33600.0
2014-09-25 10:00:00,121.27,121.51,120.24,120.35,35000.0,121.27,121.51,120.24,120.35,35000.0
2014-09-25 10:30:00,120.31,120.31,119.55,120.26,52500.0,120.31,120.31,119.55,120.26,52500.0
2014-09-25 11:00:00,120.22,120.51,120.02,120.51,25400.0,120.22,120.51,120.02,120.51,25400.0
2014-09-25 11:30:00,120.45,120.45,119.78,119.78,13200.0,120.45,120.45,119.78,119.78,13200.0
2014-09-25 12:00:00,119.8,119.97,119.4,119.58,19200.0,119.8,119.97,119.4,119.58,19200.0
2014-09-25 12:30:00,119.61,119.83,119.58,119.7,10100.0,119.61,119.83,119.58,119.7,10100.0
2014-09-25 13:00:00,119.69,119.73,119.46,119.62,20800.0,119.69,119.73,119.46,119.62,20800.0
2014-09-25 13:30:00,119.6,119.6,119.06,119.18,18800.0,119.6,119.6,119.06,119.18,18800.0
2014-09-25 14:00:00,119.22,119.75,119.17,119.72,21600.0,119.22,119.75,119.17,119.72,21600.0
2014-09-25 14:30:00,119.73,119.97,119.6,119.71,16900.0,119.73,119.97,119.6,119.71,16900.0
2014-09-25 15:00:00,119.7,119.85,119.49,119.56,14200.0,119.7,119.85,119.49,119.56,14200.0
2014-09-25 15:30:00,119.53,119.95,119.53,119.71,92800.0,119.53,119.95,119.53,119.71,92800.0
2014-09-26 09:30:00,120.08,121.31,120.08,121.05,60500.0,120.08,121.31,120.08,121.05,60500.0
2014-09-26 10:00:00,121.13,121.51,120.77,120.85,42000.0,121.13,121.51,120.77,120.85,42000.0
2014-09-26 10:30:00,120.79,121.03,120.5,120.65,24300.0,120.79,121.03,120.5,120.65,24300.0
2014-09-26 11:00:00,120.76,120.89,120.38,120.48,27700.0,120.76,120.89,120.38,120.48,27700.0
2014-09-26 11:30:00,120.52,120.56,120.27,120.56,22500.0,120.52,120.56,120.27,120.56,22500.0
2014-09-26 12:00:00,120.58,120.8,120.57,120.66,17800.0,120.58,120.8,120.57,120.66,17800.0
2014-09-26 12:30:00,120.68,120.68,120.3,120.33,25600.0,120.68,120.68,120.3,120.33,25600.0
2014-09-26 13:00:00,120.41,120.72,120.41,120.48,17000.0,120.41,120.72,120.41,120.48,17000.0
2014-09-26 13:30:00,120.45,120.66,120.43,120.6,16600.0,120.45,120.66,120.43,120.6,16600.0
2014-09-26 14:00:00,120.68,121.21,120.57,121.07,24100.0,120.68,121.21,120.57,121.07,24100.0
2014-09-26 14:30:00,121.07,121.37,120.99,121.17,44200.0,121.07,121.37,120.99,121.17,44200.0
2014-09-26 15:00:00,121.16,121.32,121.05,121.05,31800.0,121.16,121.32,121.05,121.05,31800.0
2014-09-26 15:30:00,121.15,121.19,120.82,121.04,79000.0,121.15,121.19,120.82,121.04,79000.0
2014-09-29 09:30:00,118.38,118.89,117.6,118.76,134900.0,118.38,118.89,117.6,118.76,134900.0
2014-09-29 10:00:00,118.72,119.59,118.68,119.12,62700.0,118.72,119.59,118.68,119.12,62700.0
2014-09-29 10:30:00,119.08,119.54,118.94,119.25,27600.0,119.08,119.54,118.94,119.25,27600.0
2014-09-29 11:00:00,119.25,119.46,119.12,119.33,26500.0,119.25,119.46,119.12,119.33,26500.0
2014-09-29 11:30:00,119.35,119.43,119.07,119.35,36200.0,119.35,119.43,119.07,119.35,36200.0
2014-09-29 12:00:00,119.33,119.39,118.76,118.88,30100.0,119.33,119.39,118.76,118.88,30100.0
2014-09-29 12:30:00,118.85,119.37,118.76,119.26,18600.0,118.85,119.37,118.76,119.26,18600.0
2014-09-29 13:00:00,119.31,119.39,119.0,119.25,13700.0,119.31,119.39,119.0,119.25,13700.0
2014-09-29 13:30:00,119.33,119.38,118.97,119.24,20100.0,119.33,119.38,118.97,119.24,20100.0
2014-09-29 14:00:00,119.23,119.39,118.71,118.79,25400.0,119.23,119.39,118.71,118.79,25400.0
2014-09-29 14:30:00,118.83,119.03,118.59,119.0,52200.0,118.83,119.03,118.59,119.0,52200.0
2014-09-29 15:00:00,119.02,119.28,118.91,119.22,43700.0,119.02,119.28,118.91,119.22,43700.0
2014-09-29 15:30:00,119.22,119.3,119.01,119.15,88800.0,119.22,119.3,119.01,119.15,88800.0
2014-09-30 09:30:00,119.4,120.04,118.85,119.18,44500.0,119.4,120.04,118.85,119.18,44500.0
2014-09-30 10:00:00,119.1,119.1,118.62,118.65,31900.0,119.1,119.1,118.62,118.65,31900.0
2014-09-30 10:30:00,118.7,119.0,118.67,118.86,37000.0,118.7,119.0,118.67,118.86,37000.0
2014-09-30 11:00:00,118.9,119.32,118.83,119.24,41500.0,118.9,119.32,118.83,119.24,41500.0
2014-09-30 11:30:00,119.19,119.38,119.08,119.35,20500.0,119.19,119.38,119.08,119.35,20500.0
2014-09-30 12:00:00,119.38,119.43,118.96,119.03,24900.0,119.38,119.43,118.96,119.03,24900.0
2014-09-30 12:30:00,118.96,119.18,118.88,118.95,24200.0,118.96,119.18,118.88,118.95,24200.0
2014-09-30 13:00:00,118.97,119.25,118.63,118.66,28200.0,118.97,119.25,118.63,118.66,28200.0
2014-09-30 13:30:00,118.74,118.77,118.45,118.63,20800.0,118.74,118.77,118.45,118.63,20800.0
2014-09-30 14:00:00,118.63,118.71,118.13,118.38,36800.0,118.63,118.71,118.13,118.38,36800.0
2014-09-30 14:30:00,118.42,118.7,118.37,118.57,30800.0,118.42,118.7,118.37,118.57,30800.0
2014-09-30 15:00:00,118.58,119.02,118.48,118.89,24800.0,118.58,119.02,118.48,118.89,24800.0
2014-09-30 15:30:00,118.9,119.02,118.68,118.71,91000.0,118.9,119.02,118.68,118.71,91000.0
2014-10-01 09:30:00,118.61,118.61,117.76,118.23,82900.0,118.61,118.61,117.76,118.23,82900.0
2014-10-01 10:00:00,118.18,118.64,118.16,118.26,66300.0,118.18,118.64,118.16,118.26,66300.0
2014-10-01 10:30:00,118.23,118.28,117.79,118.2,28500.0,118.23,118.28,117.79,118.2,28500.0
2014-10-01 11:00:00,118.21,118.62,118.13,118.17,27500.0,118.21,118.62,118.13,118.17,27500.0
2014-10-01 11:30:00,118.17,118.22,117.79,117.9,21200.0,118.17,118.22,117.79,117.9,21200.0
2014-10-01 12:00:00,117.85,117.86,117.52,117.78,31700.0,117.85,117.86,117.52,117.78,31700.0
2014-10-01 12:30:00,117.82,117.82,117.17,117.41,53600.0,117.82,117.82,117.17,117.41,53600.0
2014-10-01 13:00:00,117.4,117.48,116.92,117.04,48100.0,117.4,117.48,116.92,117.04,48100.0
2014-10-01 13:30:00,117.05,117.05,116.34,116.47,58000.0,117.05,117.05,116.34,116.47,58000.0
2014-10-01 14:00:00,116.44,116.95,116.4,116.87,44700.0,116.44,116.95,116.4,116.87,44700.0
2014-10-01 14:30:00,116.87,116.95,116.41,116.42,36100.0,116.87,116.95,116.41,116.42,36100.0
2014-10-01 15:00:00,116.43,116.85,116.3,116.7,75700.0,116.43,116.85,116.3,116.7,75700.0
2014-10-01 15:30:00,116.71,117.27,116.66,117.07,197400.0,116.71,117.27,116.66,117.07,197400.0
2014-10-02 09:30:00,117.02,118.79,117.0,118.51,68300.0,117.02,118.79,117.0,118.51,68300.0
2014-10-02 10:00:00,118.4,118.72,117.88,117.95,56300.0,118.4,118.72,117.88,117.95,56300.0
2014-10-02 10:30:00,117.93,117.94,117.12,117.12,41100.0,117.93,117.94,117.12,117.12,41100.0
2014-10-02 11:00:00,117.16,117.34,116.98,117.03,39700.0,117.16,117.34,116.98,117.03,39700.0
2014-10-02 11:30:00,117.07,117.07,116.49,116.98,46000.0,117.07,117.07,116.49,116.98,46000.0
2014-10-02 12:00:00,116.98,117.41,116.97,117.28,21500.0,116.98,117.41,116.97,117.28,21500.0
2014-10-02 12:30:00,117.44,118.08,117.2,118.07,15700.0,117.44,118.08,117.2,118.07,15700.0
2014-10-02 13:00:00,118.09,118.59,117.97,118.33,34700.0,118.09,118.59,117.97,118.33,34700.0
2014-10-02 13:30:00,118.41,118.79,118.39,118.58,34800.0,118.41,118.79,118.39,118.58,34800.0
2014-10-02 14:00:00,118.58,119.08,118.55,118.99,26900.0,118.58,119.08,118.55,118.99,26900.0
2014-10-02 14:30:00,119.02,119.21,118.71,119.13,32900.0,119.02,119.21,118.71,119.13,32900.0
2014-10-02 15:00:00,119.11,119.13,118.75,118.9,57700.0,119.11,119.13,118.75,118.9,57700.0
2014-10-02 15:30:00,118.9,119.0,118.68,118.71,89200.0,118.9,119.0,118.68,118.71,89200.0
2014-10-03 09:30:00,120.76,123.2,120.72,123.08,243200.0,120.76,123.2,120.72,123.08,243200.0
2014-10-03 10:00:00,123.16,123.55,122.92,123.2,89900.0,123.16,123.55,122.92,123.2,89900.0
2014-10-03 10:30:00,123.21,123.3,122.73,123.2,49800.0,123.21,123.3,122.73,123.2,49800.0
2014-10-03 11:00:00,123.13,123.32,122.72,122.97,26400.0,123.13,123.32,122.72,122.97,26400.0
2014-10-03 11:30:00,122.95,123.22,122.86,123.03,39700.0,122.95,123.22,122.86,123.03,39700.0
2014-10-03 12:00:00,122.99,123.21,122.89,123.21,29400.0,122.99,123.21,122.89,123.21,29400.0
2014-10-03 12:30:00,123.23,123.4,122.87,122.9,29100.0,123.23,123.4,122.87,122.9,29100.0
2014-10-03 13:00:00,122.89,123.14,122.73,122.8,35300.0,122.89,123.14,122.73,122.8,35300.0
2014-10-03 13:30:00,122.82,122.97,122.72,122.8,32000.0,122.82,122.97,122.72,122.8,32000.0
2014-10-03 14:00:00,122.78,123.05,122.74,122.93,65100.0,122.78,123.05,122.74,122.93,65100.0
2014-10-03 14:30:00,122.95,123.13,122.9,123.08,45800.0,122.95,123.13,122.9,123.08,45800.0
2014-10-03 15:00:00,123.07,123.2,122.92,122.96,44700.0,123.07,123.2,122.92,122.96,44700.0
2014-10-03 15:30:00,122.96,122.99,122.63,122.64,113800.0,122.96,122.99,122.63,122.64,113800.0
2014-10-06 09:30:00,122.73,123.37,122.53,123.2,70400.0,122.73,123.37,122.53,123.2,70400.0
2014-10-06 10:00:00,123.18,123.38,122.86,123.02,47100.0,123.18,123.38,122.86,123.02,47100.0
2014-10-06 10:30:00,123.0,123.22,122.49,122.65,64300.0,123.0,123.22,122.49,122.65,64300.0
2014-10-06 11:00:00,122.66,122.68,121.86,121.92,29700.0,122.66,122.68,121.86,121.92,29700.0
2014-10-06 11:30:00,121.95,122.12,121.44,121.82,28300.0,121.95,122.12,121.44,121.82,28300.0
2014-10-06 12:00:00,121.86,122.33,121.86,122.12,22700.0,121.86,122.33,121.86,122.12,22700.0
2014-10-06 12:30:00,122.02,122.02,121.45,121.67,22700.0,122.02,122.02,121.45,121.67,22700.0
2014-10-06 13:00:00,121.64,122.34,121.56,122.3,21100.0,121.64,122.34,121.56,122.3,21100.0
2014-10-06 13:30:00,122.33,122.39,122.2,122.33,24900.0,122.33,122.39,122.2,122.33,24900.0
2014-10-06 14:00:00,122.28,122.64,122.13,122.6,30500.0,122.28,122.64,122.13,122.6,30500.0
2014-10-06 14:30:00,122.58,122.77,122.51,122.72,49100.0,122.58,122.77,122.51,122.72,49100.0
2014-10-06 15:00:00,122.7,122.75,122.17,122.51,71600.0,122.7,122.75,122.17,122.51,71600.0
2014-10-06 15:30:00,122.53,122.54,122.07,122.16,89300.0,122.53,122.54,122.07,122.16,89300.0
2014-10-07 09:30:00,120.95,120.95,118.82,119.39,95100.0,120.95,120.95,118.82,119.39,95100.0
2014-10-07 10:00:00,119.39,119.85,119.22,119.84,71100.0,119.39,119.85,119.22,119.84,71100.0
2014-10-07 10:30:00,119.93,120.05,119.45,119.46,77400.0,119.93,120.05,119.45,119.46,77400.0
2014-10-07 11:00:00,119.39,119.88,119.15,119.66,92400.0,119.39,119.88,119.15,119.66,92400.0
2014-10-07 11:30:00,119.61,120.25,119.51,120.25,30400.0,119.61,120.25,119.51,120.25,30400.0
2014-10-07 12:00:00,120.19,120.35,119.98,119.99,17300.0,120.19,120.35,119.98,119.99,17300.0
2014-10-07 12:30:00,119.94,120.02,119.2,119.29,23600.0,119.94,120.02,119.2,119.29,23600.0
2014-10-07 13:00:00,119.23,119.53,118.95,119.5,19200.0,119.23,119.53,118.95,119.5,19200.0
2014-10-07 13:30:00,119.49,119.49,119.23,119.31,12300.0,119.49,119.49,119.23,119.31,12300.0
2014-10-07 14:00:00,119.31,119.31,118.95,119.02,76600.0,119.31,119.31,118.95,119.02,76600.0
2014-10-07 14:30:00,119.02,119.03,118.7,118.93,27800.0,119.02,119.03,118.7,118.93,27800.0
2014-10-07 15:00:00,118.89,119.04,118.24,118.49,71200.0,118.89,119.04,118.24,118.49,71200.0
2014-10-07 15:30:00,118.51,118.65,117.79,117.9,199000.0,118.51,118.65,117.79,117.9,199000.0
2014-10-08 09:30:00,117.76,117.95,115.87,115.97,158500.0,117.76,117.95,115.87,115.97,158500.0
2014-10-08 10:00:00,115.98,116.89,115.81,116.5,105400.0,115.98,116.89,115.81,116.5,105400.0
2014-10-08 10:30:00,116.63,116.87,115.14,115.14,70600.0,116.63,116.87,115.14,115.14,70600.0
2014-10-08 11:00:00,115.14,116.08,114.53,116.08,100900.0,115.14,116.08,114.53,116.08,100900.0
2014-10-08 11:30:00,116.08,116.3,115.38,116.29,47100.0,116.08,116.3,115.38,116.29,47100.0
2014-10-08 12:00:00,116.35,116.85,116.25,116.74,47000.0,116.35,116.85,116.25,116.74,47000.0
2014-10-08 12:30:00,116.72,116.94,116.6,116.64,32600.0,116.72,116.94,116.6,116.64,32600.0
2014-10-08 13:00:00,116.67,116.96,116.6,116.87,38800.0,116.67,116.96,116.6,116.87,38800.0
2014-10-08 13:30:00,116.89,117.06,116.77,117.02,30200.0,116.89,117.06,116.77,117.02,30200.0
2014-10-08 14:00:00,117.0,118.44,116.97,118.37,57300.0,117.0,118.44,116.97,118.37,57300.0
2014-10-08 14:30:00,118.4,118.82,118.11,118.19,38300.0,118.4,118.82,118.11,118.19,38300.0
2014-10-08 15:00:00,118.2,119.31,118.2,119.25,70400.0,118.2,119.31,118.2,119.25,70400.0
2014-10-08 15:30:00,119.27,119.33,119.0,119.06,100900.0,119.27,119.33,119.0,119.06,100900.0
2014-10-09 09:30:00,118.12,118.89,117.12,117.5,167600.0,118.12,118.89,117.12,117.5,167600.0
2014-10-09 10:00:00,117.51,117.54,116.15,116.33,121200.0,117.51,117.54,116.15,116.33,121200.0
2014-10-09 10:30:00,116.37,116.73,116.0,116.65,79800.0,116.37,116.73,116.0,116.65,79800.0
2014-10-09 11:00:00,116.64,116.99,116.35,116.74,78500.0,116.64,116.99,116.35,116.74,78500.0
2014-10-09 11:30:00,116.7,116.92,115.46,115.73,66300.0,116.7,116.92,115.46,115.73,66300.0
2014-10-09 12:00:00,115.66,115.86,114.92,114.92,54600.0,115.66,115.86,114.92,114.92,54600.0
2014-10-09 12:30:00,114.94,115.26,114.68,115.25,59600.0,114.94,115.26,114.68,115.25,59600.0
2014-10-09 13:00:00,115.2,115.8,114.88,115.64,81200.0,115.2,115.8,114.88,115.64,81200.0
2014-10-09 13:30:00,115.64,116.38,115.58,116.04,66700.0,115.64,116.38,115.58,116.04,66700.0
2014-10-09 14:00:00,115.95,115.95,115.19,115.36,40600.0,115.95,115.95,115.19,115.36,40600.0
2014-10-09 14:30:00,115.31,115.94,115.21,115.54,61000.0,115.31,115.94,115.21,115.54,61000.0
2014-10-09 15:00:00,115.54,115.62,115.01,115.5,99200.0,115.54,115.62,115.01,115.5,99200.0
2014-10-09 15:30:00,115.5,115.86,115.18,115.32,206100.0,115.5,115.86,115.18,115.32,206100.0
2014-10-10 09:30:00,113.47,113.55,110.68,110.7,399500.0,113.47,113.55,110.68,110.7,399500.0
2014-10-10 10:00:00,110.74,110.74,108.25,108.27,298800.0,110.74,110.74,108.25,108.27,298800.0
2014-10-10 10:30:00,108.27,109.66,108.11,109.44,149300.0,108.27,109.66,108.11,109.44,149300.0
2014-10-10 11:00:00,109.5,110.05,109.33,109.97,80000.0,109.5,110.05,109.33,109.97,80000.0
2014-10-10 11:30:00,109.93,110.07,109.6,109.94,88900.0,109.93,110.07,109.6,109.94,88900.0
2014-10-10 12:00:00,109.95,110.44,109.87,110.18,102600.0,109.95,110.44,109.87,110.18,102600.0
2014-10-10 12:30:00,110.21,110.51,109.5,109.8,85900.0,110.21,110.51,109.5,109.8,85900.0
2014-10-10 13:00:00,109.8,110.06,109.5,109.61,64500.0,109.8,110.06,109.5,109.61,64500.0
2014-10-10 13:30:00,109.6,110.27,109.6,110.07,67500.0,109.6,110.27,109.6,110.07,67500.0
2014-10-10 14:00:00,110.12,110.41,109.56,109.67,130100.0,110.12,110.41,109.56,109.67,130100.0
2014-10-10 14:30:00,109.67,109.79,109.22,109.29,90100.0,109.67,109.79,109.22,109.29,90100.0
2014-10-10 15:00:00,109.27,109.34,108.12,108.28,181200.0,109.27,109.34,108.12,108.28,181200.0
2014-10-10 15:30:00,108.35,108.47,106.86,107.12,502000.0,108.35,108.47,106.86,107.12,502000.0
2014-10-13 09:30:00,106.99,109.67,106.75,107.88,268300.0,106.99,109.67,106.75,107.88,268300.0
2014-10-13 10:00:00,107.88,108.24,107.48,107.72,108600.0,107.88,108.24,107.48,107.72,108600.0
2014-10-13 10:30:00,107.72,109.03,107.61,108.9,128000.0,107.72,109.03,107.61,108.9,128000.0
2014-10-13 11:00:00,108.91,111.04,108.72,110.56,257100.0,108.91,111.04,108.72,110.56,257100.0
2014-10-13 11:30:00,110.59,112.36,110.55,111.33,157400.0,110.59,112.36,110.55,111.33,157400.0
2014-10-13 12:00:00,111.23,111.66,110.92,111.66,49000.0,111.23,111.66,110.92,111.66,49000.0
2014-10-13 12:30:00,111.69,112.19,111.61,112.0,74900.0,111.69,112.19,111.61,112.0,74900.0
2014-10-13 13:00:00,112.01,112.23,110.5,110.89,68700.0,112.01,112.23,110.5,110.89,68700.0
2014-10-13 13:30:00,110.91,111.04,109.93,110.07,66900.0,110.91,111.04,109.93,110.07,66900.0
2014-10-13 14:00:00,110.08,110.62,109.74,110.21,43500.0,110.08,110.62,109.74,110.21,43500.0
2014-10-13 14:30:00,110.19,110.19,109.47,109.56,36900.0,110.19,110.19,109.47,109.56,36900.0
2014-10-13 15:00:00,109.57,109.76,109.48,109.58,67400.0,109.57,109.76,109.48,109.58,67400.0
2014-10-13 15:30:00,109.57,109.58,108.82,109.09,339900.0,109.57,109.58,108.82,109.09,339900.0
2014-10-14 09:30:00,111.62,112.76,108.82,109.04,167100.0,111.62,112.76,108.82,109.04,167100.0
2014-10-14 10:00:00,109.04,109.33,108.29,109.25,114000.0,109.04,109.33,108.29,109.25,114000.0
2014-10-14 10:30:00,109.26,109.92,108.91,109.52,100100.0,109.26,109.92,108.91,109.52,100100.0
2014-10-14 11:00:00,109.55,110.39,109.53,109.85,71500.0,109.55,110.39,109.53,109.85,71500.0
2014-10-14 11:30:00,109.79,110.67,109.76,110.65,66100.0,109.79,110.67,109.76,110.65,66100.0
2014-10-14 12:00:00,110.75,111.03,110.31,110.42,24600.0,110.75,111.03,110.31,110.42,24600.0
2014-10-14 12:30:00,110.46,110.47,109.95,110.29,20700.0,110.46,110.47,109.95,110.29,20700.0
2014-10-14 13:00:00,110.29,110.75,109.86,110.06,36800.0,110.29,110.75,109.86,110.06,36800.0
2014-10-14 13:30:00,110.05,110.29,109.86,110.29,38600.0,110.05,110.29,109.86,110.29,38600.0
2014-10-14 14:00:00,110.27,110.58,109.5,109.57,35800.0,110.27,110.58,109.5,109.57,35800.0
2014-10-14 14:30:00,109.56,110.1,109.29,109.77,29700.0,109.56,110.1,109.29,109.77,29700.0
2014-10-14 15:00:00,109.82,110.04,109.23,109.77,65000.0,109.82,110.04,109.23,109.77,65000.0
2014-10-14 15:30:00,109.75,110.47,109.55,109.83,134400.0,109.75,110.47,109.55,109.83,134400.0
2014-10-15 09:30:00,107.74,111.31,107.58,110.87,108800.0,107.74,111.31,107.58,110.87,108800.0
2014-10-15 10:00:00,110.82,111.94,110.82,111.08,65900.0,110.82,111.94,110.82,111.08,65900.0
2014-10-15 10:30:00,111.18,111.19,109.61,109.84,46400.0,111.18,111.19,109.61,109.84,46400.0
2014-10-15 11:00:00,109.78,110.16,109.0,109.07,37400.0,109.78,110.16,109.0,109.07,37400.0
2014-10-15 11:30:00,109.07,109.4,108.49,108.97,39800.0,109.07,109.4,108.49,108.97,39800.0
2014-10-15 12:00:00,108.91,108.97,108.22,108.26,26900.0,108.91,108.97,108.22,108.26,26900.0
2014-10-15 12:30:00,108.3,108.45,107.72,107.98,65400.0,108.3,108.45,107.72,107.98,65400.0
2014-10-15 13:00:00,107.93,108.38,107.22,107.49,69600.0,107.93,108.38,107.22,107.49,69600.0
2014-10-15 13:30:00,107.55,108.28,107.37,107.7,53000.0,107.55,108.28,107.37,107.7,53000.0
2014-10-15 14:00:00,107.73,108.66,107.49,108.39,60800.0,107.73,108.66,107.49,108.39,60800.0
2014-10-15 14:30:00,108.34,109.19,108.3,108.95,102300.0,108.34,109.19,108.3,108.95,102300.0
2014-10-15 15:00:00,108.99,110.0,108.88,109.96,94700.0,108.99,110.0,108.88,109.96,94700.0
2014-10-15 15:30:00,110.09,110.87,110.02,110.3,111100.0,110.09,110.87,110.02,110.3,111100.0
2014-10-16 09:30:00,107.99,109.64,107.5,108.12,78400.0,107.99,109.64,107.5,108.12,78400.0
2014-10-16 10:00:00,108.22,109.39,107.55,108.44,74700.0,108.22,109.39,107.55,108.44,74700.0
2014-10-16 10:30:00,108.44,109.96,108.38,109.58,57300.0,108.44,109.96,108.38,109.58,57300.0
2014-10-16 11:00:00,109.6,109.74,109.04,109.34,44500.0,109.6,109.74,109.04,109.34,44500.0
2014-10-16 11:30:00,109.24,109.59,108.66,108.98,37400.0,109.24,109.59,108.66,108.98,37400.0
2014-10-16 12:00:00,108.92,109.37,108.51,108.93,22600.0,108.92,109.37,108.51,108.93,22600.0
2014-10-16 12:30:00,108.93,109.6,108.67,109.6,17500.0,108.93,109.6,108.67,109.6,17500.0
2014-10-16 13:00:00,109.57,110.08,109.54,109.79,25900.0,109.57,110.08,109.54,109.79,25900.0
2014-10-16 13:30:00,109.67,110.0,109.47,109.67,38200.0,109.67,110.0,109.47,109.67,38200.0
2014-10-16 14:00:00,109.66,109.92,109.22,109.57,30500.0,109.66,109.92,109.22,109.57,30500.0
2014-10-16 14:30:00,109.65,109.83,109.32,109.52,30200.0,109.65,109.83,109.32,109.52,30200.0
2014-10-16 15:00:00,109.48,109.99,109.19,109.79,44200.0,109.48,109.99,109.19,109.79,44200.0
2014-10-16 15:30:00,109.83,109.88,109.49,109.72,155800.0,109.83,109.88,109.49,109.72,155800.0
2014-10-17 09:30:00,111.25,113.18,110.8,112.77,178000.0,111.25,113.18,110.8,112.77,178000.0
2014-10-17 10:00:00,112.71,113.38,112.6,113.3,55000.0,112.71,113.38,112.6,113.3,55000.0
2014-10-17 10:30:00,113.37,113.75,113.12,113.65,64700.0,113.37,113.75,113.12,113.65,64700.0
2014-10-17 11:00:00,113.65,113.83,113.14,113.6,52900.0,113.65,113.83,113.14,113.6,52900.0
2014-10-17 11:30:00,113.69,114.18,113.54,113.95,43700.0,113.69,114.18,113.54,113.95,43700.0
2014-10-17 12:00:00,113.95,114.52,113.94,114.06,77900.0,113.95,114.52,113.94,114.06,77900.0
2014-10-17 12:30:00,114.16,114.38,113.71,114.04,28900.0,114.16,114.38,113.71,114.04,28900.0
2014-10-17 13:00:00,114.04,114.04,113.39,113.51,33300.0,114.04,114.04,113.39,113.51,33300.0
2014-10-17 13:30:00,113.5,113.76,113.25,113.48,17500.0,113.5,113.76,113.25,113.48,17500.0
2014-10-17 14:00:00,113.4,113.59,112.98,113.56,42600.0,113.4,113.59,112.98,113.56,42600.0
2014-10-17 14:30:00,113.6,113.98,113.45,113.85,30100.0,113.6,113.98,113.45,113.85,30100.0
2014-10-17 15:00:00,113.89,113.95,113.37,113.59,42300.0,113.89,113.95,113.37,113.59,42300.0
2014-10-17 15:30:00,113.66,113.91,113.32,113.69,169200.0,113.66,113.91,113.32,113.69,169200.0
2014-10-20 09:30:00,112.87,113.31,111.82,112.34,114900.0,112.87,113.31,111.82,112.34,114900.0
2014-10-20 10:00:00,112.33,112.39,110.75,111.65,111600.0,112.33,112.39,110.75,111.65,111600.0
2014-10-20 10:30:00,111.73,112.25,111.44,111.8,64500.0,111.73,112.25,111.44,111.8,64500.0
2014-10-20 11:00:00,111.69,111.79,111.11,111.45,67600.0,111.69,111.79,111.11,111.45,67600.0
2014-10-20 11:30:00,111.45,111.64,111.08,111.31,32800.0,111.45,111.64,111.08,111.31,32800.0
2014-10-20 12:00:00,111.37,111.83,111.32,111.55,35900.0,111.37,111.83,111.32,111.55,35900.0
2014-10-20 12:30:00,111.43,111.82,111.39,111.51,37100.0,111.43,111.82,111.39,111.51,37100.0
2014-10-20 13:00:00,111.57,111.89,111.42,111.82,26400.0,111.57,111.89,111.42,111.82,26400.0
2014-10-20 13:30:00,111.79,111.89,111.64,111.64,26500.0,111.79,111.89,111.64,111.64,26500.0
2014-10-20 14:00:00,111.61,112.02,111.6,111.87,85800.0,111.61,112.02,111.6,111.87,85800.0
2014-10-20 14:30:00,111.89,112.16,111.85,112.12,38400.0,111.89,112.16,111.85,112.12,38400.0
2014-10-20 15:00:00,112.13,112.54,112.13,112.54,77400.0,112.13,112.54,112.13,112.54,77400.0
2014-10-20 15:30:00,112.52,112.99,112.45,112.89,105100.0,112.52,112.99,112.45,112.89,105100.0
2014-10-21 09:30:00,113.46,114.87,112.97,114.84,43500.0,113.46,114.87,112.97,114.84,43500.0
2014-10-21 10:00:00,114.87,115.45,114.6,115.4,37600.0,114.87,115.45,114.6,115.4,37600.0
2014-10-21 10:30:00,115.43,115.6,114.9,114.97,35100.0,115.43,115.6,114.9,114.97,35100.0
2014-10-21 11:00:00,114.95,115.19,114.71,115.05,46800.0,114.95,115.19,114.71,115.05,46800.0
2014-10-21 11:30:00,115.07,115.47,115.01,115.42,23200.0,115.07,115.47,115.01,115.42,23200.0
2014-10-21 12:00:00,115.44,115.69,115.32,115.67,20800.0,115.44,115.69,115.32,115.67,20800.0
2014-10-21 12:30:00,115.65,115.69,115.27,115.33,13800.0,115.65,115.69,115.27,115.33,13800.0
2014-10-21 13:00:00,115.3,115.63,115.29,115.61,21100.0,115.3,115.63,115.29,115.61,21100.0
2014-10-21 13:30:00,115.62,115.99,115.62,115.8,23200.0,115.62,115.99,115.62,115.8,23200.0
2014-10-21 14:00:00,115.82,116.21,115.71,116.2,34600.0,115.82,116.21,115.71,116.2,34600.0
2014-10-21 14:30:00,116.22,116.4,116.03,116.24,25900.0,116.22,116.4,116.03,116.24,25900.0
2014-10-21 15:00:00,116.21,116.89,116.18,116.83,57900.0,116.21,116.89,116.18,116.83,57900.0
2014-10-21 15:30:00,116.84,116.86,116.25,116.61,121400.0,116.84,116.86,116.25,116.61,121400.0
2014-10-22 09:30:00,116.3,116.96,115.0,115.01,175400.0,116.3,116.96,115.0,115.01,175400.0
2014-10-22 10:00:00,115.08,115.21,113.93,114.57,112100.0,115.08,115.21,113.93,114.57,112100.0
2014-10-22 10:30:00,114.53,114.88,114.35,114.77,34300.0,114.53,114.88,114.35,114.77,34300.0
2014-10-22 11:00:00,114.75,115.08,114.62,114.75,36500.0,114.75,115.08,114.62,114.75,36500.0
2014-10-22 11:30:00,114.83,115.04,114.75,114.87,52700.0,114.83,115.04,114.75,114.87,52700.0
2014-10-22 12:00:00,114.87,114.89,114.3,114.34,58200.0,114.87,114.89,114.3,114.34,58200.0
2014-10-22 12:30:00,114.35,114.35,113.77,114.32,32400.0,114.35,114.35,113.77,114.32,32400.0
2014-10-22 13:00:00,114.34,114.58,113.98,114.03,13600.0,114.34,114.58,113.98,114.03,13600.0
2014-10-22 13:30:00,114.0,114.32,113.77,113.77,18700.0,114.0,114.32,113.77,113.77,18700.0
2014-10-22 14:00:00,113.83,113.84,113.16,113.31,42000.0,113.83,113.84,113.16,113.31,42000.0
2014-10-22 14:30:00,113.24,113.53,113.08,113.51,27300.0,113.24,113.53,113.08,113.51,27300.0
2014-10-22 15:00:00,113.5,113.55,113.08,113.13,44600.0,113.5,113.55,113.08,113.13,44600.0
2014-10-22 15:30:00,113.13,113.16,112.67,112.75,106700.0,113.13,113.16,112.67,112.75,106700.0
2014-10-23 09:30:00,114.5,115.81,113.72,114.46,87500.0,114.5,115.81,113.72,114.46,87500.0
2014-10-23 10:00:00,114.41,115.69,114.36,114.93,58300.0,114.41,115.69,114.36,114.93,58300.0
2014-10-23 10:30:00,114.98,115.18,114.82,114.93,36400.0,114.98,115.18,114.82,114.93,36400.0
2014-10-23 11:00:00,114.96,114.99,114.55,114.55,39800.0,114.96,114.99,114.55,114.55,39800.0
2014-10-23 11:30:00,114.53,114.74,114.32,114.62,45800.0,114.53,114.74,114.32,114.62,45800.0
2014-10-23 12:00:00,114.58,115.11,114.5,115.11,21600.0,114.58,115.11,114.5,115.11,21600.0
2014-10-23 12:30:00,115.09,115.09,114.69,114.78,18300.0,115.09,115.09,114.69,114.78,18300.0
2014-10-23 13:00:00,114.8,115.22,114.8,115.18,22100.0,114.8,115.22,114.8,115.18,22100.0
2014-10-23 13:30:00,115.19,115.32,114.93,115.27,30600.0,115.19,115.32,114.93,115.27,30600.0
2014-10-23 14:00:00,115.31,115.7,115.24,115.62,37800.0,115.31,115.7,115.24,115.62,37800.0
2014-10-23 14:30:00,115.62,115.62,114.16,114.58,100800.0,115.62,115.62,114.16,114.58,100800.0
2014-10-23 15:00:00,114.58,114.65,114.28,114.51,60600.0,114.58,114.65,114.28,114.51,60600.0
2014-10-23 15:30:00,114.52,114.92,114.45,114.53,96600.0,114.52,114.92,114.45,114.53,96600.0
2014-10-24 09:30:00,114.58,115.62,113.63,114.02,160200.0,114.58,115.62,113.63,114.02,160200.0
2014-10-24 10:00:00,114.08,114.58,113.55,113.62,70100.0,114.08,114.58,113.55,113.62,70100.0
2014-10-24 10:30:00,113.6,113.72,113.37,113.53,40400.0,113.6,113.72,113.37,113.53,40400.0
2014-10-24 11:00:00,113.54,113.67,113.45,113.48,31000.0,113.54,113.67,113.45,113.48,31000.0
2014-10-24 11:30:00,113.47,113.64,113.43,113.55,34400.0,113.47,113.64,113.43,113.55,34400.0
2014-10-24 12:00:00,113.56,113.69,113.38,113.39,39900.0,113.56,113.69,113.38,113.39,39900.0
2014-10-24 12:30:00,113.37,113.61,113.37,113.56,32300.0,113.37,113.61,113.37,113.56,32300.0
2014-10-24 13:00:00,113.53,113.78,113.45,113.78,20600.0,113.53,113.78,113.45,113.78,20600.0
2014-10-24 13:30:00,113.79,114.35,113.79,114.28,29200.0,113.79,114.35,113.79,114.28,29200.0
2014-10-24 14:00:00,114.29,114.69,114.27,114.61,17500.0,114.29,114.69,114.27,114.61,17500.0
2014-10-24 14:30:00,114.57,114.96,114.55,114.75,19600.0,114.57,114.96,114.55,114.75,19600.0
2014-10-24 15:00:00,114.81,114.97,114.2,114.58,100500.0,114.81,114.97,114.2,114.58,100500.0
2014-10-24 15:30:00,114.56,115.07,114.29,114.89,97000.0,114.56,115.07,114.29,114.89,97000.0
2014-10-27 09:30:00,114.64,115.74,113.56,114.06,73200.0,114.64,115.74,113.56,114.06,73200.0
2014-10-27 10:00:00,114.11,114.69,113.53,114.52,51800.0,114.11,114.69,113.53,114.52,51800.0
2014-10-27 10:30:00,114.53,115.13,114.29,115.06,95400.0,114.53,115.13,114.29,115.06,95400.0
2014-10-27 11:00:00,115.07,116.05,114.95,115.75,94100.0,115.07,116.05,114.95,115.75,94100.0
2014-10-27 11:30:00,115.74,115.82,114.81,114.81,38700.0,115.74,115.82,114.81,114.81,38700.0
2014-10-27 12:00:00,114.74,115.17,114.7,115.12,23200.0,114.74,115.17,114.7,115.12,23200.0
2014-10-27 12:30:00,115.11,115.71,115.07,115.58,21200.0,115.11,115.71,115.07,115.58,21200.0
2014-10-27 13:00:00,115.61,115.81,115.29,115.29,40000.0,115.61,115.81,115.29,115.29,40000.0
2014-10-27 13:30:00,115.33,115.45,115.24,115.45,19300.0,115.33,115.45,115.24,115.45,19300.0
2014-10-27 14:00:00,115.46,115.6,115.27,115.51,34400.0,115.46,115.6,115.27,115.51,34400.0
2014-10-27 14:30:00,115.54,115.54,115.21,115.32,17600.0,115.54,115.54,115.21,115.32,17600.0
2014-10-27 15:00:00,115.35,115.61,115.31,115.47,20900.0,115.35,115.61,115.31,115.47,20900.0
2014-10-27 15:30:00,115.46,115.69,115.34,115.59,45600.0,115.46,115.69,115.34,115.59,45600.0
2014-10-28 09:30:00,116.57,118.79,115.53,118.42,96400.0,116.57,118.79,115.53,118.42,96400.0
2014-10-28 10:00:00,118.4,119.1,118.18,118.64,55200.0,118.4,119.1,118.18,118.64,55200.0
2014-10-28 10:30:00,118.61,118.87,118.25,118.58,38700.0,118.61,118.87,118.25,118.58,38700.0
2014-10-28 11:00:00,118.6,118.91,118.58,118.61,33000.0,118.6,118.91,118.58,118.61,33000.0
2014-10-28 11:30:00,118.62,118.63,118.04,118.04,25600.0,118.62,118.63,118.04,118.04,25600.0
2014-10-28 12:00:00,118.07,118.32,117.87,118.2,33600.0,118.07,118.32,117.87,118.2,33600.0
2014-10-28 12:30:00,118.2,118.55,118.13,118.46,25700.0,118.2,118.55,118.13,118.46,25700.0
2014-10-28 13:00:00,118.42,118.94,118.36,118.91,15600.0,118.42,118.94,118.36,118.91,15600.0
2014-10-28 13:30:00,118.91,119.56,118.88,119.56,34200.0,118.91,119.56,118.88,119.56,34200.0
2014-10-28 14:00:00,119.52,119.88,119.44,119.79,43100.0,119.52,119.88,119.44,119.79,43100.0
2014-10-28 14:30:00,119.79,120.28,119.7,120.17,68700.0,119.79,120.28,119.7,120.17,68700.0
2014-10-28 15:00:00,120.19,120.49,120.05,120.25,66000.0,120.19,120.49,120.05,120.25,66000.0
2014-10-28 15:30:00,120.25,120.48,119.84,120.25,159300.0,120.25,120.48,119.84,120.25,159300.0
2014-10-29 09:30:00,119.41,119.96,118.38,119.03,73100.0,119.41,119.96,118.38,119.03,73100.0
2014-10-29 10:00:00,119.07,119.08,117.88,118.6,91700.0,119.07,119.08,117.88,118.6,91700.0
2014-10-29 10:30:00,118.6,119.08,118.23,118.3,51500.0,118.6,119.08,118.23,118.3,51500.0
2014-10-29 11:00:00,118.33,118.36,116.08,116.35,171500.0,118.33,118.36,116.08,116.35,171500.0
2014-10-29 11:30:00,116.28,117.21,115.68,116.61,122200.0,116.28,117.21,115.68,116.61,122200.0
2014-10-29 12:00:00,116.63,116.82,116.35,116.56,106200.0,116.63,116.82,116.35,116.56,106200.0
2014-10-29 12:30:00,116.6,116.98,116.2,116.49,89900.0,116.6,116.98,116.2,116.49,89900.0
2014-10-29 13:00:00,116.49,116.74,116.45,116.5,62800.0,116.49,116.74,116.45,116.5,62800.0
2014-10-29 13:30:00,116.5,116.91,116.38,116.55,114700.0,116.5,116.91,116.38,116.55,114700.0
2014-10-29 14:00:00,116.4,117.37,116.18,116.59,136300.0,116.4,117.37,116.18,116.59,136300.0
2014-10-29 14:30:00,116.58,117.28,116.39,116.9,103500.0,116.58,117.28,116.39,116.9,103500.0
2014-10-29 15:00:00,116.83,117.08,116.26,116.5,228700.0,116.83,117.08,116.26,116.5,228700.0
2014-10-29 15:30:00,116.5,117.39,116.26,117.11,442900.0,116.5,117.39,116.26,117.11,442900.0
2014-10-30 09:30:00,123.0,123.83,120.01,123.0,950500.0,123.0,123.83,120.01,123.0,950500.0
2014-10-30 10:00:00,122.96,122.98,121.75,122.5,413600.0,122.96,122.98,121.75,122.5,413600.0
2014-10-30 10:30:00,122.51,122.55,121.46,121.91,259200.0,122.51,122.55,121.46,121.91,259200.0
2014-10-30 11:00:00,121.91,121.91,121.03,121.64,190800.0,121.91,121.91,121.03,121.64,190800.0
2014-10-30 11:30:00,121.57,122.92,121.57,122.89,151800.0,121.57,122.92,121.57,122.89,151800.0
2014-10-30 12:00:00,122.89,123.15,122.55,122.8,69800.0,122.89,123.15,122.55,122.8,69800.0
2014-10-30 12:30:00,122.82,122.86,122.42,122.48,103900.0,122.82,122.86,122.42,122.48,103900.0
2014-10-30 13:00:00,122.47,122.7,122.43,122.7,104300.0,122.47,122.7,122.43,122.7,104300.0
2014-10-30 13:30:00,122.66,122.94,122.48,122.52,81900.0,122.66,122.94,122.48,122.52,81900.0
2014-10-30 14:00:00,122.53,122.58,121.63,121.67,171000.0,122.53,122.58,121.63,121.67,171000.0
2014-10-30 14:30:00,121.66,122.0,121.61,121.85,78100.0,121.66,122.0,121.61,121.85,78100.0
2014-10-30 15:00:00,121.86,122.02,120.67,120.8,172000.0,121.86,122.02,120.67,120.8,172000.0
2014-10-30 15:30:00,120.85,122.0,120.85,121.76,274200.0,120.85,122.0,120.85,121.76,274200.0
2014-10-31 09:30:00,123.68,123.93,122.01,122.76,78100.0,123.68,123.93,122.01,122.76,78100.0
2014-10-31 10:00:00,122.82,124.0,122.64,123.79,122800.0,122.82,124.0,122.64,123.79,122800.0
2014-10-31 10:30:00,123.81,123.87,123.31,123.64,66500.0,123.81,123.87,123.31,123.64,66500.0
2014-10-31 11:00:00,123.65,123.73,123.22,123.7,56900.0,123.65,123.73,123.22,123.7,56900.0
2014-10-31 11:30:00,123.65,123.7,122.79,122.85,50700.0,123.65,123.7,122.79,122.85,50700.0
2014-10-31 12:00:00,122.83,122.89,122.45,122.77,53500.0,122.83,122.89,122.45,122.77,53500.0
2014-10-31 12:30:00,122.77,123.4,122.75,123.38,38900.0,122.77,123.4,122.75,123.38,38900.0
2014-10-31 13:00:00,123.36,123.58,123.11,123.33,68600.0,123.36,123.58,123.11,123.33,68600.0
2014-10-31 13:30:00,123.33,123.47,123.17,123.33,34900.0,123.33,123.47,123.17,123.33,34900.0
2014-10-31 14:00:00,123.36,123.64,123.32,123.53,61800.0,123.36,123.64,123.32,123.53,61800.0
2014-10-31 14:30:00,123.52,123.6,123.02,123.04,49500.0,123.52,123.6,123.02,123.04,49500.0
2014-10-31 15:00:00,123.05,123.28,122.96,123.22,78400.0,123.05,123.28,122.96,123.22,78400.0
2014-10-31 15:30:00,123.24,123.24,122.95,122.97,196900.0,123.24,123.24,122.95,122.97,196900.0
2014-11-03 09:30:00,122.0,124.56,122.0,124.5,186800.0,122.0,124.56,122.0,124.5,186800.0
2014-11-03 10:00:00,124.5,124.67,124.18,124.54,85600.0,124.5,124.67,124.18,124.54,85600.0
2014-11-03 10:30:00,124.55,125.03,124.16,124.32,131700.0,124.55,125.03,124.16,124.32,131700.0
2014-11-03 11:00:00,124.32,125.36,124.26,125.12,83700.0,124.32,125.36,124.26,125.12,83700.0
2014-11-03 11:30:00,125.13,125.44,124.91,124.91,47800.0,125.13,125.44,124.91,124.91,47800.0
2014-11-03 12:00:00,124.92,125.05,124.67,124.7,41300.0,124.92,125.05,124.67,124.7,41300.0
2014-11-03 12:30:00,124.7,125.05,124.53,124.95,49000.0,124.7,125.05,124.53,124.95,49000.0
2014-11-03 13:00:00,124.93,125.05,124.8,124.9,29900.0,124.93,125.05,124.8,124.9,29900.0
2014-11-03 13:30:00,124.89,124.99,124.38,124.46,43200.0,124.89,124.99,124.38,124.46,43200.0
2014-11-03 14:00:00,124.47,124.53,124.12,124.12,49700.0,124.47,124.53,124.12,124.12,49700.0
2014-11-03 14:30:00,124.11,124.13,123.64,124.02,64900.0,124.11,124.13,123.64,124.02,64900.0
2014-11-03 15:00:00,124.01,124.34,124.01,124.13,51300.0,124.01,124.34,124.01,124.13,51300.0
2014-11-03 15:30:00,124.12,124.43,124.06,124.33,101600.0,124.12,124.43,124.06,124.33,101600.0
2014-11-04 09:30:00,124.88,126.65,124.4,126.18,189100.0,124.88,126.65,124.4,126.18,189100.0
2014-11-04 10:00:00,126.25,126.51,125.5,125.5,100400.0,126.25,126.51,125.5,125.5,100400.0
2014-11-04 10:30:00,125.48,125.82,125.48,125.75,73000.0,125.48,125.82,125.48,125.75,73000.0
2014-11-04 11:00:00,125.76,125.76,125.25,125.62,77700.0,125.76,125.76,125.25,125.62,77700.0
2014-11-04 11:30:00,125.66,125.69,124.69,124.74,63900.0,125.66,125.69,124.69,124.74,63900.0
2014-11-04 12:00:00,124.69,124.82,124.56,124.63,39000.0,124.69,124.82,124.56,124.63,39000.0
2014-11-04 12:30:00,124.66,125.0,124.55,124.74,36700.0,124.66,125.0,124.55,124.74,36700.0
2014-11-04 13:00:00,124.77,124.85,124.55,124.8,35500.0,124.77,124.85,124.55,124.8,35500.0
2014-11-04 13:30:00,124.82,125.02,124.61,124.94,32200.0,124.82,125.02,124.61,124.94,32200.0
2014-11-04 14:00:00,124.94,125.04,124.65,124.66,70900.0,124.94,125.04,124.65,124.66,70900.0
2014-11-04 14:30:00,124.69,125.11,124.69,125.11,46900.0,124.69,125.11,124.69,125.11,46900.0
2014-11-04 15:00:00,125.12,125.59,125.0,125.48,140900.0,125.12,125.59,125.0,125.48,140900.0
2014-11-04 15:30:00,125.48,125.7,125.41,125.64,143000.0,125.48,125.7,125.41,125.64,143000.0
2014-11-05 09:30:00,126.65,126.65,124.65,125.09,155100.0,126.65,126.65,124.65,125.09,155100.0
2014-11-05 10:00:00,125.04,125.39,124.7,124.99,76000.0,125.04,125.39,124.7,124.99,76000.0
2014-11-05 10:30:00,124.99,125.03,124.58,124.94,34500.0,124.99,125.03,124.58,124.94,34500.0
2014-11-05 11:00:00,125.0,125.19,124.8,125.0,35700.0,125.0,125.19,124.8,125.0,35700.0
2014-11-05 11:30:00,125.0,125.24,124.8,125.24,59000.0,125.0,125.24,124.8,125.24,59000.0
2014-11-05 12:00:00,125.17,125.44,124.97,124.97,30700.0,125.17,125.44,124.97,124.97,30700.0
2014-11-05 12:30:00,124.99,125.16,124.98,125.12,31300.0,124.99,125.16,124.98,125.12,31300.0
2014-11-05 13:00:00,125.17,125.33,124.88,124.99,49000.0,125.17,125.33,124.88,124.99,49000.0
2014-11-05 13:30:00,125.04,125.09,124.81,124.97,34100.0,125.04,125.09,124.81,124.97,34100.0
2014-11-05 14:00:00,124.95,125.42,124.9,125.34,29500.0,124.95,125.42,124.9,125.34,29500.0
2014-11-05 14:30:00,125.33,125.33,124.87,125.15,35500.0,125.33,125.33,124.87,125.15,35500.0
2014-11-05 15:00:00,125.15,125.59,125.11,125.24,52400.0,125.15,125.59,125.11,125.24,52400.0
2014-11-05 15:30:00,125.25,125.5,125.1,125.42,90100.0,125.25,125.5,125.1,125.42,90100.0
2014-11-06 09:30:00,125.66,126.35,125.5,125.73,85700.0,125.66,126.35,125.5,125.73,85700.0
2014-11-06 10:00:00,125.77,126.14,125.52,126.02,60600.0,125.77,126.14,125.52,126.02,60600.0
2014-11-06 10:30:00,126.0,126.05,125.78,125.81,48100.0,126.0,126.05,125.78,125.81,48100.0
2014-11-06 11:00:00,125.79,126.02,125.7,125.99,60300.0,125.79,126.02,125.7,125.99,60300.0
2014-11-06 11:30:00,125.98,126.0,125.65,125.7,55800.0,125.98,126.0,125.65,125.7,55800.0
2014-11-06 12:00:00,125.68,125.89,125.32,125.59,30100.0,125.68,125.89,125.32,125.59,30100.0
2014-11-06 12:30:00,125.57,125.61,125.29,125.53,42300.0,125.57,125.61,125.29,125.53,42300.0
2014-11-06 13:00:00,125.58,125.89,125.58,125.73,40100.0,125.58,125.89,125.58,125.73,40100.0
2014-11-06 13:30:00,125.69,125.75,125.39,125.62,30400.0,125.69,125.75,125.39,125.62,30400.0
2014-11-06 14:00:00,125.58,125.63,125.34,125.37,29900.0,125.58,125.63,125.34,125.37,29900.0
2014-11-06 14:30:00,125.37,125.41,125.1,125.33,35600.0,125.37,125.41,125.1,125.33,35600.0
2014-11-06 15:00:00,125.35,125.43,125.01,125.13,41900.0,125.35,125.43,125.01,125.13,41900.0
2014-11-06 15:30:00,125.13,125.41,125.13,125.17,60100.0,125.13,125.41,125.13,125.17,60100.0
2014-11-07 09:30:00,125.22,125.68,124.2,124.78,54700.0,125.22,125.68,124.2,124.78,54700.0
2014-11-07 10:00:00,124.77,125.59,124.57,125.5,97400.0,124.77,125.59,124.57,125.5,97400.0
2014-11-07 10:30:00,125.58,126.02,125.39,125.88,29700.0,125.58,126.02,125.39,125.88,29700.0
2014-11-07 11:00:00,125.87,126.02,125.71,125.96,40500.0,125.87,126.02,125.71,125.96,40500.0
2014-11-07 11:30:00,125.99,126.2,125.9,126.14,21200.0,125.99,126.2,125.9,126.14,21200.0
2014-11-07 12:00:00,126.12,126.14,125.81,125.88,25100.0,126.12,126.14,125.81,125.88,25100.0
2014-11-07 12:30:00,125.89,126.04,125.58,125.88,43400.0,125.89,126.04,125.58,125.88,43400.0
2014-11-07 13:00:00,125.88,126.04,125.82,125.95,13100.0,125.88,126.04,125.82,125.95,13100.0
2014-11-07 13:30:00,126.0,126.27,125.98,126.15,52400.0,126.0,126.27,125.98,126.15,52400.0
2014-11-07 14:00:00,126.15,126.21,125.9,125.96,38600.0,126.15,126.21,125.9,125.96,38600.0
2014-11-07 14:30:00,125.94,126.21,125.94,126.18,40500.0,125.94,126.21,125.94,126.18,40500.0
2014-11-07 15:00:00,126.21,126.35,126.08,126.1,60700.0,126.21,126.35,126.08,126.1,60700.0
2014-11-07 15:30:00,126.11,126.69,126.09,126.62,115600.0,126.11,126.69,126.09,126.62,115600.0
2014-11-10 09:30:00,126.66,127.15,124.25,124.77,120700.0,126.66,127.15,124.25,124.77,120700.0
2014-11-10 10:00:00,124.8,126.0,124.79,125.51,40400.0,124.8,126.0,124.79,125.51,40400.0
2014-11-10 10:30:00,125.58,126.44,125.54,126.31,59900.0,125.58,126.44,125.54,126.31,59900.0
2014-11-10 11:00:00,126.32,126.96,126.1,126.21,73600.0,126.32,126.96,126.1,126.21,73600.0
2014-11-10 11:30:00,126.25,126.41,126.12,126.27,21800.0,126.25,126.41,126.12,126.27,21800.0
2014-11-10 12:00:00,126.28,126.3,126.01,126.08,13100.0,126.28,126.3,126.01,126.08,13100.0
2014-11-10 12:30:00,126.02,126.17,125.91,126.11,22600.0,126.02,126.17,125.91,126.11,22600.0
2014-11-10 13:00:00,126.13,126.49,126.09,126.46,14300.0,126.13,126.49,126.09,126.46,14300.0
2014-11-10 13:30:00,126.5,126.87,126.45,126.81,32700.0,126.5,126.87,126.45,126.81,32700.0
2014-11-10 14:00:00,126.83,126.97,126.53,126.92,51400.0,126.83,126.97,126.53,126.92,51400.0
2014-11-10 14:30:00,126.91,126.98,126.79,126.94,21200.0,126.91,126.98,126.79,126.94,21200.0
2014-11-10 15:00:00,126.96,127.04,126.58,126.58,51900.0,126.96,127.04,126.58,126.58,51900.0
2014-11-10 15:30:00,126.56,126.69,126.34,126.59,78300.0,126.56,126.69,126.34,126.59,78300.0
2014-11-11 09:30:00,127.12,127.47,126.37,127.03,60200.0,127.12,127.47,126.37,127.03,60200.0
2014-11-11 10:00:00,127.12,127.71,126.97,127.3,56700.0,127.12,127.71,126.97,127.3,56700.0
2014-11-11 10:30:00,127.27,127.27,126.47,126.55,40200.0,127.27,127.27,126.47,126.55,40200.0
2014-11-11 11:00:00,126.55,126.58,126.14,126.21,29900.0,126.55,126.58,126.14,126.21,29900.0
2014-11-11 11:30:00,126.23,126.31,125.95,126.14,31000.0,126.23,126.31,125.95,126.14,31000.0
2014-11-11 12:00:00,126.18,126.25,126.0,126.1,21200.0,126.18,126.25,126.0,126.1,21200.0
2014-11-11 12:30:00,126.1,126.57,126.04,126.05,34200.0,126.1,126.57,126.04,126.05,34200.0
2014-11-11 13:00:00,126.05,126.14,125.87,125.87,14900.0,126.05,126.14,125.87,125.87,14900.0
2014-11-11 13:30:00,125.89,126.4,125.85,126.3,22700.0,125.89,126.4,125.85,126.3,22700.0
2014-11-11 14:00:00,126.29,126.69,126.26,126.63,36600.0,126.29,126.69,126.26,126.63,36600.0
2014-11-11 14:30:00,126.6,126.66,126.33,126.36,45700.0,126.6,126.66,126.33,126.36,45700.0
2014-11-11 15:00:00,126.35,126.5,126.23,126.43,62000.0,126.35,126.5,126.23,126.43,62000.0
2014-11-11 15:30:00,126.44,126.7,126.23,126.56,84500.0,126.44,126.7,126.23,126.56,84500.0
2014-11-12 09:30:00,125.64,126.29,124.78,125.03,80900.0,125.64,126.29,124.78,125.03,80900.0
2014-11-12 10:00:00,125.06,125.31,124.63,125.1,67400.0,125.06,125.31,124.63,125.1,67400.0
2014-11-12 10:30:00,125.06,125.34,124.97,125.13,33900.0,125.06,125.34,124.97,125.13,33900.0
2014-11-12 11:00:00,125.03,125.31,124.84,125.31,33100.0,125.03,125.31,124.84,125.31,33100.0
2014-11-12 11:30:00,125.28,125.61,125.2,125.35,16700.0,125.28,125.61,125.2,125.35,16700.0
2014-11-12 12:00:00,125.35,125.67,125.14,125.19,66400.0,125.35,125.67,125.14,125.19,66400.0
2014-11-12 12:30:00,125.15,125.49,124.99,125.49,25600.0,125.15,125.49,124.99,125.49,25600.0
2014-11-12 13:00:00,125.47,125.66,125.15,125.62,46800.0,125.47,125.66,125.15,125.62,46800.0
2014-11-12 13:30:00,125.63,125.7,125.55,125.66,18100.0,125.63,125.7,125.55,125.66,18100.0
2014-11-12 14:00:00,125.62,125.9,125.59,125.89,22000.0,125.62,125.9,125.59,125.89,22000.0
2014-11-12 14:30:00,125.9,125.99,125.58,125.67,26200.0,125.9,125.99,125.58,125.67,26200.0
2014-11-12 15:00:00,125.68,126.01,125.55,126.0,39000.0,125.68,126.01,125.55,126.0,39000.0
2014-11-12 15:30:00,126.0,126.16,125.67,125.78,76100.0,126.0,126.16,125.67,125.78,76100.0
2014-11-13 09:30:00,126.03,126.18,125.5,126.06,41600.0,126.03,126.18,125.5,126.06,41600.0
2014-11-13 10:00:00,126.08,126.08,125.39,125.73,45400.0,126.08,126.08,125.39,125.73,45400.0
2014-11-13 10:30:00,125.73,126.3,125.73,126.04,29700.0,125.73,126.3,125.73,126.04,29700.0
2014-11-13 11:00:00,126.03,126.04,125.23,125.85,30600.0,126.03,126.04,125.23,125.85,30600.0
2014-11-13 11:30:00,125.88,125.97,125.44,125.95,21600.0,125.88,125.97,125.44,125.95,21600.0
2014-11-13 12:00:00,125.98,126.29,125.87,126.29,21200.0,125.98,126.29,125.87,126.29,21200.0
2014-11-13 12:30:00,126.29,126.52,126.23,126.25,16300.0,126.29,126.52,126.23,126.25,16300.0
2014-11-13 13:00:00,126.21,126.41,125.8,126.06,23600.0,126.21,126.41,125.8,126.06,23600.0
2014-11-13 13:30:00,126.04,126.04,125.56,125.72,30800.0,126.04,126.04,125.56,125.72,30800.0
2014-11-13 14:00:00,125.75,125.88,125.45,125.72,37200.0,125.75,125.88,125.45,125.72,37200.0
2014-11-13 14:30:00,125.73,126.1,125.72,126.07,38700.0,125.73,126.1,125.72,126.07,38700.0
2014-11-13 15:00:00,126.04,126.19,125.82,125.82,42200.0,126.04,126.19,125.82,125.82,42200.0
2014-11-13 15:30:00,125.82,126.15,125.74,126.14,97100.0,125.82,126.15,125.74,126.14,97100.0
2014-11-14 09:30:00,126.5,126.91,124.76,125.86,119500.0,126.5,126.91,124.76,125.86,119500.0
2014-11-14 10:00:00,125.85,126.73,125.85,126.07,72900.0,125.85,126.73,125.85,126.07,72900.0
2014-11-14 10:30:00,126.03,126.08,125.47,125.73,57500.0,126.03,126.08,125.47,125.73,57500.0
2014-11-14 11:00:00,125.75,126.25,125.69,125.9,108000.0,125.75,126.25,125.69,125.9,108000.0
2014-11-14 11:30:00,125.91,126.56,125.71,126.53,48600.0,125.91,126.56,125.71,126.53,48600.0
2014-11-14 12:00:00,126.55,126.88,126.52,126.82,29600.0,126.55,126.88,126.52,126.82,29600.0
2014-11-14 12:30:00,126.83,127.56,126.82,127.55,41500.0,126.83,127.56,126.82,127.55,41500.0
2014-11-14 13:00:00,127.53,127.93,127.44,127.85,45800.0,127.53,127.93,127.44,127.85,45800.0
2014-11-14 13:30:00,127.85,128.73,127.83,128.12,109400.0,127.85,128.73,127.83,128.12,109400.0
2014-11-14 14:00:00,128.1,128.41,128.01,128.39,54200.0,128.1,128.41,128.01,128.39,54200.0
2014-11-14 14:30:00,128.37,128.82,128.24,128.77,68700.0,128.37,128.82,128.24,128.77,68700.0
2014-11-14 15:00:00,128.75,128.92,128.75,128.77,80900.0,128.75,128.92,128.75,128.77,80900.0
2014-11-14 15:30:00,128.77,128.93,128.5,128.88,207100.0,128.77,128.93,128.5,128.88,207100.0
2014-11-17 09:30:00,128.83,128.83,127.71,127.8,75600.0,128.83,128.83,127.71,127.8,75600.0
2014-11-17 10:00:00,127.84,128.04,127.23,127.65,53300.0,127.84,128.04,127.23,127.65,53300.0
2014-11-17 10:30:00,127.66,127.66,127.13,127.58,40600.0,127.66,127.66,127.13,127.58,40600.0
2014-11-17 11:00:00,127.58,127.59,126.66,126.71,58700.0,127.58,127.59,126.66,126.71,58700.0
2014-11-17 11:30:00,126.67,127.45,126.49,127.45,32400.0,126.67,127.45,126.49,127.45,32400.0
2014-11-17 12:00:00,127.42,127.78,127.26,127.76,29600.0,127.42,127.78,127.26,127.76,29600.0
2014-11-17 12:30:00,127.75,127.93,127.49,127.52,38900.0,127.75,127.93,127.49,127.52,38900.0
2014-11-17 13:00:00,127.55,127.73,127.34,127.63,23800.0,127.55,127.73,127.34,127.63,23800.0
2014-11-17 13:30:00,127.67,128.02,127.67,127.94,41100.0,127.67,128.02,127.67,127.94,41100.0
2014-11-17 14:00:00,127.94,128.0,127.78,127.98,38900.0,127.94,128.0,127.78,127.98,38900.0
2014-11-17 14:30:00,127.96,128.1,127.91,128.01,47300.0,127.96,128.1,127.91,128.01,47300.0
2014-11-17 15:00:00,128.01,128.1,127.96,127.99,86700.0,128.01,128.1,127.96,127.99,86700.0
2014-11-17 15:30:00,127.99,128.01,127.71,127.82,117100.0,127.99,128.01,127.71,127.82,117100.0
2014-11-18 09:30:00,127.92,128.75,127.51,128.63,47400.0,127.92,128.75,127.51,128.63,47400.0
2014-11-18 10:00:00,128.62,128.85,128.29,128.35,37000.0,128.62,128.85,128.29,128.35,37000.0
2014-11-18 10:30:00,128.36,128.53,128.04,128.4,28700.0,128.36,128.53,128.04,128.4,28700.0
2014-11-18 11:00:00,128.45,128.69,128.45,128.47,37600.0,128.45,128.69,128.45,128.47,37600.0
2014-11-18 11:30:00,128.49,128.56,128.28,128.43,22800.0,128.49,128.56,128.28,128.43,22800.0
2014-11-18 12:00:00,128.44,128.46,128.0,128.0,50200.0,128.44,128.46,128.0,128.0,50200.0
2014-11-18 12:30:00,127.95,128.18,127.75,128.17,31100.0,127.95,128.18,127.75,128.17,31100.0
2014-11-18 13:00:00,128.17,128.29,128.01,128.28,21500.0,128.17,128.29,128.01,128.28,21500.0
2014-11-18 13:30:00,128.26,128.27,128.07,128.2,18400.0,128.26,128.27,128.07,128.2,18400.0
2014-11-18 14:00:00,128.16,128.34,128.14,128.28,28300.0,128.16,128.34,128.14,128.28,28300.0
2014-11-18 14:30:00,128.28,128.53,128.11,128.17,38200.0,128.28,128.53,128.11,128.17,38200.0
2014-11-18 15:00:00,128.18,128.31,128.15,128.15,37900.0,128.18,128.31,128.15,128.15,37900.0
2014-11-18 15:30:00,128.14,128.15,127.7,127.83,61700.0,128.14,128.15,127.7,127.83,61700.0
2014-11-19 09:30:00,128.11,128.15,126.97,127.62,42900.0,128.11,128.15,126.97,127.62,42900.0
2014-11-19 10:00:00,127.57,127.72,126.77,126.87,30200.0,127.57,127.72,126.77,126.87,30200.0
2014-11-19 10:30:00,126.88,127.14,126.57,126.69,17000.0,126.88,127.14,126.57,126.69,17000.0
2014-11-19 11:00:00,126.63,126.69,126.36,126.36,29200.0,126.63,126.69,126.36,126.36,29200.0
2014-11-19 11:30:00,126.35,126.43,126.08,126.43,30400.0,126.35,126.43,126.08,126.43,30400.0
2014-11-19 12:00:00,126.49,127.14,126.49,126.95,27300.0,126.49,127.14,126.49,126.95,27300.0
2014-11-19 12:30:00,126.94,127.28,126.69,127.28,22400.0,126.94,127.28,126.69,127.28,22400.0
2014-11-19 13:00:00,127.29,127.29,126.75,126.75,25000.0,127.29,127.29,126.75,126.75,25000.0
2014-11-19 13:30:00,126.78,127.03,126.67,126.73,29700.0,126.78,127.03,126.67,126.73,29700.0
2014-11-19 14:00:00,126.74,127.06,126.28,126.36,39200.0,126.74,127.06,126.28,126.36,39200.0
2014-11-19 14:30:00,126.39,126.66,126.29,126.66,29400.0,126.39,126.66,126.29,126.66,29400.0
2014-11-19 15:00:00,126.66,126.78,126.44,126.57,37800.0,126.66,126.78,126.44,126.57,37800.0
2014-11-19 15:30:00,126.56,126.66,126.22,126.36,75900.0,126.56,126.66,126.22,126.36,75900.0
2014-11-20 09:30:00,126.41,126.41,124.6,126.32,61500.0,126.41,126.41,124.6,126.32,61500.0
2014-11-20 10:00:00,126.33,126.51,125.74,126.01,79200.0,126.33,126.51,125.74,126.01,79200.0
2014-11-20 10:30:00,126.01,126.31,125.95,126.29,52200.0,126.01,126.31,125.95,126.29,52200.0
2014-11-20 11:00:00,126.21,126.37,126.07,126.36,40700.0,126.21,126.37,126.07,126.36,40700.0
2014-11-20 11:30:00,126.36,126.85,126.36,126.69,36300.0,126.36,126.85,126.36,126.69,36300.0
2014-11-20 12:00:00,126.67,127.13,126.66,127.1,23700.0,126.67,127.13,126.66,127.1,23700.0
2014-11-20 12:30:00,127.14,127.27,126.97,127.1,28500.0,127.14,127.27,126.97,127.1,28500.0
2014-11-20 13:00:00,127.1,127.1,126.86,127.1,26400.0,127.1,127.1,126.86,127.1,26400.0
2014-11-20 13:30:00,127.1,127.17,127.0,127.11,17400.0,127.1,127.17,127.0,127.11,17400.0
2014-11-20 14:00:00,127.13,127.7,127.13,127.5,35700.0,127.13,127.7,127.13,127.5,35700.0
2014-11-20 14:30:00,127.5,127.58,127.26,127.26,44000.0,127.5,127.58,127.26,127.26,44000.0
2014-11-20 15:00:00,127.26,127.52,127.17,127.38,64600.0,127.26,127.52,127.17,127.38,64600.0
2014-11-20 15:30:00,127.39,127.99,127.32,127.97,178800.0,127.39,127.99,127.32,127.97,178800.0
2014-11-21 09:30:00,129.49,129.73,127.94,128.26,153500.0,129.49,129.73,127.94,128.26,153500.0
2014-11-21 10:00:00,128.26,129.33,128.26,128.99,82900.0,128.26,129.33,128.26,128.99,82900.0
2014-11-21 10:30:00,129.01,129.01,128.0,128.08,80900.0,129.01,129.01,128.0,128.08,80900.0
2014-11-21 11:00:00,128.03,128.5,128.02,128.41,104200.0,128.03,128.5,128.02,128.41,104200.0
2014-11-21 11:30:00,128.44,128.5,128.3,128.39,75200.0,128.44,128.5,128.3,128.39,75200.0
2014-11-21 12:00:00,128.41,128.57,128.34,128.54,47000.0,128.41,128.57,128.34,128.54,47000.0
2014-11-21 12:30:00,128.47,128.78,128.4,128.58,28700.0,128.47,128.78,128.4,128.58,28700.0
2014-11-21 13:00:00,128.65,128.7,128.48,128.57,57800.0,128.65,128.7,128.48,128.57,57800.0
2014-11-21 13:30:00,128.6,129.03,128.53,128.77,58100.0,128.6,129.03,128.53,128.77,58100.0
2014-11-21 14:00:00,128.79,128.94,128.5,128.55,41900.0,128.79,128.94,128.5,128.55,41900.0
2014-11-21 14:30:00,128.55,128.98,128.41,128.97,67200.0,128.55,128.98,128.41,128.97,67200.0
2014-11-21 15:00:00,128.95,129.03,128.84,128.97,45900.0,128.95,129.03,128.84,128.97,45900.0
2014-11-21 15:30:00,128.97,128.98,128.48,128.72,128200.0,128.97,128.98,128.48,128.72,128200.0
2014-11-24 09:30:00,129.13,129.5,128.47,129.28,84000.0,129.13,129.5,128.47,129.28,84000.0
2014-11-24 10:00:00,129.29,129.74,129.24,129.68,23900.0,129.29,129.74,129.24,129.68,23900.0
2014-11-24 10:30:00,129.71,129.81,129.35,129.72,54900.0,129.71,129.81,129.35,129.72,54900.0
2014-11-24 11:00:00,129.71,129.76,129.18,129.33,25000.0,129.71,129.76,129.18,129.33,25000.0
2014-11-24 11:30:00,129.36,129.76,129.23,129.65,43500.0,129.36,129.76,129.23,129.65,43500.0
2014-11-24 12:00:00,129.65,129.74,129.41,129.48,14100.0,129.65,129.74,129.41,129.48,14100.0
2014-11-24 12:30:00,129.5,129.5,129.27,129.42,21200.0,129.5,129.5,129.27,129.42,21200.0
2014-11-24 13:00:00,129.41,129.6,129.32,129.57,15100.0,129.41,129.6,129.32,129.57,15100.0
2014-11-24 13:30:00,129.58,129.69,129.47,129.48,17400.0,129.58,129.69,129.47,129.48,17400.0
2014-11-24 14:00:00,129.5,129.72,129.45,129.72,35500.0,129.5,129.72,129.45,129.72,35500.0
2014-11-24 14:30:00,129.72,129.97,129.66,129.93,21300.0,129.72,129.97,129.66,129.93,21300.0
2014-11-24 15:00:00,129.9,130.27,129.86,130.27,69900.0,129.9,130.27,129.86,130.27,69900.0
2014-11-24 15:30:00,130.23,130.34,130.03,130.23,64800.0,130.23,130.34,130.03,130.23,64800.0
2014-11-25 09:30:00,130.3,130.86,129.7,129.84,64700.0,130.3,130.86,129.7,129.84,64700.0
2014-11-25 10:00:00,129.8,130.15,129.17,130.11,83900.0,129.8,130.15,129.17,130.11,83900.0
2014-11-25 10:30:00,130.1,130.34,129.89,129.98,99300.0,130.1,130.34,129.89,129.98,99300.0
2014-11-25 11:00:00,129.9,130.0,129.58,129.81,22600.0,129.9,130.0,129.58,129.81,22600.0
2014-11-25 11:30:00,129.77,130.11,129.75,130.04,22900.0,129.77,130.11,129.75,130.04,22900.0
2014-11-25 12:00:00,130.07,130.2,130.05,130.11,25300.0,130.07,130.2,130.05,130.11,25300.0
2014-11-25 12:30:00,130.11,130.34,130.11,130.29,23300.0,130.11,130.34,130.11,130.29,23300.0
2014-11-25 13:00:00,130.25,130.65,130.23,130.62,17300.0,130.25,130.65,130.23,130.62,17300.0
2014-11-25 13:30:00,130.64,130.64,130.37,130.44,11600.0,130.64,130.64,130.37,130.44,11600.0
2014-11-25 14:00:00,130.37,130.38,130.19,130.32,15500.0,130.37,130.38,130.19,130.32,15500.0
2014-11-25 14:30:00,130.32,130.55,130.24,130.54,41400.0,130.32,130.55,130.24,130.54,41400.0
2014-11-25 15:00:00,130.53,130.57,130.23,130.24,45000.0,130.53,130.57,130.23,130.24,45000.0
2014-11-25 15:30:00,130.24,130.47,130.09,130.18,107300.0,130.24,130.47,130.09,130.18,107300.0
2014-11-26 09:30:00,130.21,130.64,129.22,129.25,70600.0,130.21,130.64,129.22,129.25,70600.0
2014-11-26 10:00:00,129.26,129.39,128.8,128.88,83500.0,129.26,129.39,128.8,128.88,83500.0
2014-11-26 10:30:00,128.9,129.03,128.65,128.9,46000.0,128.9,129.03,128.65,128.9,46000.0
2014-11-26 11:00:00,128.96,129.1,128.88,129.04,37700.0,128.96,129.1,128.88,129.04,37700.0
2014-11-26 11:30:00,129.03,129.1,128.93,129.05,33600.0,129.03,129.1,128.93,129.05,33600.0
2014-11-26 12:00:00,129.03,129.07,128.92,128.96,17800.0,129.03,129.07,128.92,128.96,17800.0
2014-11-26 12:30:00,128.97,129.04,128.74,128.74,20200.0,128.97,129.04,128.74,128.74,20200.0
2014-11-26 13:00:00,128.73,129.05,128.72,129.05,18700.0,128.73,129.05,128.72,129.05,18700.0
2014-11-26 13:30:00,129.01,129.08,128.94,128.99,33900.0,129.01,129.08,128.94,128.99,33900.0
2014-11-26 14:00:00,129.02,129.07,128.89,129.01,30400.0,129.02,129.07,128.89,129.01,30400.0
2014-11-26 14:30:00,129.03,129.41,129.02,129.33,19600.0,129.03,129.41,129.02,129.33,19600.0
2014-11-26 15:00:00,129.33,129.52,129.28,129.51,24100.0,129.33,129.52,129.28,129.51,24100.0
2014-11-26 15:30:00,129.51,129.56,129.06,129.09,106700.0,129.51,129.56,129.06,129.09,106700.0
2014-11-28 09:30:00,129.45,129.64,128.53,129.64,44800.0,129.45,129.64,128.53,129.64,44800.0
2014-11-28 10:00:00,129.74,130.05,129.31,129.43,77700.0,129.74,130.05,129.31,129.43,77700.0
2014-11-28 10:30:00,129.43,130.33,129.25,130.29,75400.0,129.43,130.33,129.25,130.29,75400.0
2014-11-28 11:00:00,130.29,130.55,130.23,130.53,37700.0,130.29,130.55,130.23,130.53,37700.0
2014-11-28 11:30:00,130.55,130.58,129.93,129.93,46800.0,130.55,130.58,129.93,129.93,46800.0
2014-11-28 12:00:00,129.95,129.95,129.56,129.56,43900.0,129.95,129.95,129.56,129.56,43900.0
2014-11-28 12:30:00,129.53,129.63,128.96,129.19,37900.0,129.53,129.63,128.96,129.19,37900.0
2014-12-01 09:30:00,129.58,129.61,126.83,127.62,96100.0,129.58,129.61,126.83,127.62,96100.0
2014-12-01 10:00:00,127.62,128.23,127.49,127.81,53900.0,127.62,128.23,127.49,127.81,53900.0
2014-12-01 10:30:00,127.86,127.91,127.34,127.39,49900.0,127.86,127.91,127.34,127.39,49900.0
2014-12-01 11:00:00,127.4,127.59,126.95,127.59,52600.0,127.4,127.59,126.95,127.59,52600.0
2014-12-01 11:30:00,127.57,127.69,127.41,127.61,14400.0,127.57,127.69,127.41,127.61,14400.0
2014-12-01 12:00:00,127.68,127.92,127.47,127.78,19200.0,127.68,127.92,127.47,127.78,19200.0
2014-12-01 12:30:00,127.76,127.9,127.43,127.87,19200.0,127.76,127.9,127.43,127.87,19200.0
2014-12-01 13:00:00,127.83,128.04,127.75,127.91,19300.0,127.83,128.04,127.75,127.91,19300.0
2014-12-01 13:30:00,127.95,128.33,127.88,128.09,25300.0,127.95,128.33,127.88,128.09,25300.0
2014-12-01 14:00:00,128.1,128.29,127.83,127.9,40100.0,128.1,128.29,127.83,127.9,40100.0
2014-12-01 14:30:00,127.89,128.54,127.72,128.34,45600.0,127.89,128.54,127.72,128.34,45600.0
2014-12-01 15:00:00,128.3,128.91,128.3,128.74,31600.0,128.3,128.91,128.3,128.74,31600.0
2014-12-01 15:30:00,128.74,128.75,128.03,128.07,81200.0,128.74,128.75,128.03,128.07,81200.0
2014-12-02 09:30:00,127.5,128.23,126.47,127.75,57700.0,127.5,128.23,126.47,127.75,57700.0
2014-12-02 10:00:00,127.81,128.19,127.55,128.01,17000.0,127.81,128.19,127.55,128.01,17000.0
2014-12-02 10:30:00,128.11,128.67,128.05,128.66,25300.0,128.11,128.67,128.05,128.66,25300.0
2014-12-02 11:00:00,128.71,128.72,128.16,128.41,21000.0,128.71,128.72,128.16,128.41,21000.0
2014-12-02 11:30:00,128.44,128.44,128.2,128.29,25500.0,128.44,128.44,128.2,128.29,25500.0
2014-12-02 12:00:00,128.22,128.29,128.08,128.21,9700.0,128.22,128.29,128.08,128.21,9700.0
2014-12-02 12:30:00,128.16,128.16,127.95,128.02,8400.0,128.16,128.16,127.95,128.02,8400.0
2014-12-02 13:00:00,128.08,128.38,128.03,128.34,12500.0,128.08,128.38,128.03,128.34,12500.0
2014-12-02 13:30:00,128.31,128.44,128.25,128.44,9800.0,128.31,128.44,128.25,128.44,9800.0
2014-12-02 14:00:00,128.44,128.71,128.42,128.71,21200.0,128.44,128.71,128.42,128.71,21200.0
2014-12-02 14:30:00,128.69,129.11,128.68,129.06,40900.0,128.69,129.11,128.68,129.06,40900.0
2014-12-02 15:00:00,129.06,129.25,128.76,128.81,49100.0,129.06,129.25,128.76,128.81,49100.0
2014-12-02 15:30:00,128.78,128.91,128.54,128.73,55200.0,128.78,128.91,128.54,128.73,55200.0
2014-12-03 09:30:00,127.76,129.29,127.76,128.66,58900.0,127.76,129.29,127.76,128.66,58900.0
2014-12-03 10:00:00,128.65,129.26,128.42,129.05,58400.0,128.65,129.26,128.42,129.05,58400.0
2014-12-03 10:30:00,129.05,129.59,129.05,129.5,36100.0,129.05,129.59,129.05,129.5,36100.0
2014-12-03 11:00:00,129.55,129.8,129.44,129.8,21400.0,129.55,129.8,129.44,129.8,21400.0
2014-12-03 11:30:00,129.8,129.9,129.69,129.82,21300.0,129.8,129.9,129.69,129.82,21300.0
2014-12-03 12:00:00,129.83,130.02,129.83,129.84,39900.0,129.83,130.02,129.83,129.84,39900.0
2014-12-03 12:30:00,129.77,129.93,129.45,129.88,18300.0,129.77,129.93,129.45,129.88,18300.0
2014-12-03 13:00:00,129.89,130.64,129.88,130.62,25500.0,129.89,130.64,129.88,130.62,25500.0
2014-12-03 13:30:00,130.62,130.71,130.22,130.38,37000.0,130.62,130.71,130.22,130.38,37000.0
2014-12-03 14:00:00,130.41,130.78,130.4,130.74,25700.0,130.41,130.78,130.4,130.74,25700.0
2014-12-03 14:30:00,130.75,131.05,130.74,130.96,44500.0,130.75,131.05,130.74,130.96,44500.0
2014-12-03 15:00:00,130.97,131.32,130.97,131.29,49700.0,130.97,131.32,130.97,131.29,49700.0
2014-12-03 15:30:00,131.3,131.39,130.9,130.95,116200.0,131.3,131.39,130.9,130.95,116200.0
2014-12-04 09:30:00,130.92,131.59,130.48,130.87,32600.0,130.92,131.59,130.48,130.87,32600.0
2014-12-04 10:00:00,130.9,131.34,130.84,131.29,42200.0,130.9,131.34,130.84,131.29,42200.0
2014-12-04 10:30:00,131.25,131.34,130.88,131.24,29600.0,131.25,131.34,130.88,131.24,29600.0
2014-12-04 11:00:00,131.12,131.4,131.01,131.14,36600.0,131.12,131.4,131.01,131.14,36600.0
2014-12-04 11:30:00,131.06,131.58,130.99,131.55,38800.0,131.06,131.58,130.99,131.55,38800.0
2014-12-04 12:00:00,131.55,131.55,131.2,131.28,16000.0,131.55,131.55,131.2,131.28,16000.0
2014-12-04 12:30:00,131.23,131.57,131.21,131.49,23800.0,131.23,131.57,131.21,131.49,23800.0
2014-12-04 13:00:00,131.49,131.88,131.48,131.8,25600.0,131.49,131.88,131.48,131.8,25600.0
2014-12-04 13:30:00,131.78,132.23,131.72,132.16,54800.0,131.78,132.23,131.72,132.16,54800.0
2014-12-04 14:00:00,132.14,132.22,132.0,132.2,27000.0,132.14,132.22,132.0,132.2,27000.0
2014-12-04 14:30:00,132.17,132.58,132.15,132.54,75500.0,132.17,132.58,132.15,132.54,75500.0
2014-12-04 15:00:00,132.51,132.55,132.08,132.12,60800.0,132.51,132.55,132.08,132.12,60800.0
2014-12-04 15:30:00,132.11,132.33,132.01,132.32,92600.0,132.11,132.33,132.01,132.32,92600.0
2014-12-05 09:30:00,132.31,132.53,131.69,132.25,47000.0,132.31,132.53,131.69,132.25,47000.0
2014-12-05 10:00:00,132.34,132.72,132.07,132.42,54300.0,132.34,132.72,132.07,132.42,54300.0
2014-12-05 10:30:00,132.45,132.74,132.39,132.69,40300.0,132.45,132.74,132.39,132.69,40300.0
2014-12-05 11:00:00,132.69,132.76,132.51,132.74,20300.0,132.69,132.76,132.51,132.74,20300.0
2014-12-05 11:30:00,132.78,132.81,132.67,132.73,16200.0,132.78,132.81,132.67,132.73,16200.0
2014-12-05 12:00:00,132.76,132.93,132.72,132.74,36400.0,132.76,132.93,132.72,132.74,36400.0
2014-12-05 12:30:00,132.78,132.89,132.69,132.81,16900.0,132.78,132.89,132.69,132.81,16900.0
2014-12-05 13:00:00,132.8,132.84,132.61,132.67,16300.0,132.8,132.84,132.61,132.67,16300.0
2014-12-05 13:30:00,132.71,132.75,132.56,132.75,15900.0,132.71,132.75,132.56,132.75,15900.0
2014-12-05 14:00:00,132.76,132.98,132.73,132.91,39500.0,132.76,132.98,132.73,132.91,39500.0
2014-12-05 14:30:00,132.91,132.99,132.84,132.84,42800.0,132.91,132.99,132.84,132.84,42800.0
2014-12-05 15:00:00,132.84,133.15,132.84,133.14,37400.0,132.84,133.15,132.84,133.14,37400.0
2014-12-05 15:30:00,133.15,133.26,132.69,133.25,98000.0,133.15,133.26,132.69,133.25,98000.0
2014-12-08 09:30:00,133.0,133.0,132.17,132.77,39700.0,133.0,133.0,132.17,132.77,39700.0
2014-12-08 10:00:00,132.81,133.19,132.68,133.15,48500.0,132.81,133.19,132.68,133.15,48500.0
2014-12-08 10:30:00,133.21,133.23,132.91,133.05,20400.0,133.21,133.23,132.91,133.05,20400.0
2014-12-08 11:00:00,133.03,133.13,132.57,132.65,34400.0,133.03,133.13,132.57,132.65,34400.0
2014-12-08 11:30:00,132.59,132.76,132.46,132.6,24700.0,132.59,132.76,132.46,132.6,24700.0
2014-12-08 12:00:00,132.57,132.69,131.58,131.59,39600.0,132.57,132.69,131.58,131.59,39600.0
2014-12-08 12:30:00,131.59,131.97,131.56,131.69,36900.0,131.59,131.97,131.56,131.69,36900.0
2014-12-08 13:00:00,131.66,131.87,131.35,131.53,25600.0,131.66,131.87,131.35,131.53,25600.0
2014-12-08 13:30:00,131.56,131.56,130.86,130.86,30800.0,131.56,131.56,130.86,130.86,30800.0
2014-12-08 14:00:00,130.85,130.95,130.54,130.9,30500.0,130.85,130.95,130.54,130.9,30500.0
2014-12-08 14:30:00,130.92,131.41,130.86,131.17,46200.0,130.92,131.41,130.86,131.17,46200.0
2014-12-08 15:00:00,131.14,131.34,131.07,131.17,41600.0,131.14,131.34,131.07,131.17,41600.0
2014-12-08 15:30:00,131.17,131.41,130.96,131.31,87900.0,131.17,131.41,130.96,131.31,87900.0
2014-12-09 09:30:00,130.37,130.41,128.58,130.31,63000.0,130.37,130.41,128.58,130.31,63000.0
2014-12-09 10:00:00,130.39,130.48,129.44,129.45,35800.0,130.39,130.48,129.44,129.45,35800.0
2014-12-09 10:30:00,129.51,130.39,129.42,130.15,32900.0,129.51,130.39,129.42,130.15,32900.0
2014-12-09 11:00:00,130.15,130.62,130.04,130.52,25400.0,130.15,130.62,130.04,130.52,25400.0
2014-12-09 11:30:00,130.5,130.57,130.22,130.41,19400.0,130.5,130.57,130.22,130.41,19400.0
2014-12-09 12:00:00,130.34,130.54,130.18,130.44,17600.0,130.34,130.54,130.18,130.44,17600.0
2014-12-09 12:30:00,130.47,131.19,130.38,131.17,12800.0,130.47,131.19,130.38,131.17,12800.0
2014-12-09 13:00:00,131.12,131.88,131.08,131.87,29800.0,131.12,131.88,131.08,131.87,29800.0
2014-12-09 13:30:00,131.89,132.36,131.89,132.26,26200.0,131.89,132.36,131.89,132.26,26200.0
2014-12-09 14:00:00,132.29,132.3,131.7,132.01,29600.0,132.29,132.3,131.7,132.01,29600.0
2014-12-09 14:30:00,132.02,132.14,131.79,131.84,27500.0,132.02,132.14,131.79,131.84,27500.0
2014-12-09 15:00:00,131.84,132.2,131.84,132.06,31900.0,131.84,132.2,131.84,132.06,31900.0
2014-12-09 15:30:00,132.04,132.32,132.04,132.2,57700.0,132.04,132.32,132.04,132.2,57700.0
2014-12-10 09:30:00,132.25,133.27,131.75,133.12,93000.0,132.25,133.27,131.75,133.12,93000.0
2014-12-10 10:00:00,133.09,133.7,133.02,133.4,47700.0,133.09,133.7,133.02,133.4,47700.0
2014-12-10 10:30:00,133.3,133.3,132.72,133.21,35200.0,133.3,133.3,132.72,133.21,35200.0
2014-12-10 11:00:00,133.21,133.52,132.94,132.94,33800.0,133.21,133.52,132.94,132.94,33800.0
2014-12-10 11:30:00,132.94,132.98,132.34,132.37,53000.0,132.94,132.98,132.34,132.37,53000.0
2014-12-10 12:00:00,132.38,132.39,131.54,131.67,34500.0,132.38,132.39,131.54,131.67,34500.0
2014-12-10 12:30:00,131.67,131.88,131.56,131.79,26200.0,131.67,131.88,131.56,131.79,26200.0
2014-12-10 13:00:00,131.82,132.24,131.67,132.21,23300.0,131.82,132.24,131.67,132.21,23300.0
2014-12-10 13:30:00,132.23,132.23,131.41,131.41,30300.0,132.23,132.23,131.41,131.41,30300.0
2014-12-10 14:00:00,131.4,131.62,131.15,131.43,50800.0,131.4,131.62,131.15,131.43,50800.0
2014-12-10 14:30:00,131.44,131.44,130.77,130.77,37700.0,131.44,131.44,130.77,130.77,37700.0
2014-12-10 15:00:00,130.77,131.25,130.48,131.04,39100.0,130.77,131.25,130.48,131.04,39100.0
2014-12-10 15:30:00,131.05,131.19,130.47,130.71,93500.0,131.05,131.19,130.47,130.71,93500.0
2014-12-11 09:30:00,131.7,132.62,131.7,132.53,22200.0,131.7,132.62,131.7,132.53,22200.0
2014-12-11 10:00:00,132.55,133.35,132.49,133.14,33900.0,132.55,133.35,132.49,133.14,33900.0
2014-12-11 10:30:00,133.21,133.7,133.12,133.12,57900.0,133.21,133.7,133.12,133.12,57900.0
2014-12-11 11:00:00,133.11,133.29,133.06,133.09,33000.0,133.11,133.29,133.06,133.09,33000.0
2014-12-11 11:30:00,133.11,133.14,132.88,133.1,18000.0,133.11,133.14,132.88,133.1,18000.0
2014-12-11 12:00:00,133.14,133.24,133.03,133.21,22000.0,133.14,133.24,133.03,133.21,22000.0
2014-12-11 12:30:00,133.2,133.23,132.95,133.04,21900.0,133.2,133.23,132.95,133.04,21900.0
2014-12-11 13:00:00,133.08,133.37,133.01,133.01,17900.0,133.08,133.37,133.01,133.01,17900.0
2014-12-11 13:30:00,133.03,133.23,132.91,132.95,35400.0,133.03,133.23,132.91,132.95,35400.0
2014-12-11 14:00:00,132.95,133.07,132.77,132.8,39200.0,132.95,133.07,132.77,132.8,39200.0
2014-12-11 14:30:00,132.83,133.0,132.51,132.64,44000.0,132.83,133.0,132.51,132.64,44000.0
2014-12-11 15:00:00,132.66,133.23,132.64,133.18,47900.0,132.66,133.23,132.64,133.18,47900.0
2014-12-11 15:30:00,133.23,133.33,132.19,132.39,94300.0,133.23,133.33,132.19,132.39,94300.0
2014-12-12 09:30:00,130.91,131.96,130.07,131.61,32500.0,130.91,131.96,130.07,131.61,32500.0
2014-12-12 10:00:00,131.6,131.87,131.17,131.75,45400.0,131.6,131.87,131.17,131.75,45400.0
2014-12-12 10:30:00,131.71,131.72,130.4,130.46,33800.0,131.71,131.72,130.4,130.46,33800.0
2014-12-12 11:00:00,130.49,131.0,130.29,130.55,46800.0,130.49,131.0,130.29,130.55,46800.0
2014-12-12 11:30:00,130.61,131.53,130.61,130.99,41500.0,130.61,131.53,130.61,130.99,41500.0
2014-12-12 12:00:00,131.06,131.25,130.89,131.21,19800.0,131.06,131.25,130.89,131.21,19800.0
2014-12-12 12:30:00,131.29,131.33,131.0,131.01,15100.0,131.29,131.33,131.0,131.01,15100.0
2014-12-12 13:00:00,131.01,131.62,130.93,131.62,26100.0,131.01,131.62,130.93,131.62,26100.0
2014-12-12 13:30:00,131.56,131.65,131.41,131.57,49700.0,131.56,131.65,131.41,131.57,49700.0
2014-12-12 14:00:00,131.58,131.67,131.21,131.26,41500.0,131.58,131.67,131.21,131.26,41500.0
2014-12-12 14:30:00,131.26,131.46,131.04,131.44,44400.0,131.26,131.46,131.04,131.44,44400.0
2014-12-12 15:00:00,131.42,131.71,131.34,131.51,69800.0,131.42,131.71,131.34,131.51,69800.0
2014-12-12 15:30:00,131.44,131.46,130.54,130.55,77200.0,131.44,131.46,130.54,130.55,77200.0
2014-12-15 09:30:00,130.63,131.27,129.48,129.7,103600.0,130.63,131.27,129.48,129.7,103600.0
2014-12-15 10:00:00,129.66,130.39,129.48,129.98,29200.0,129.66,130.39,129.48,129.98,29200.0
2014-12-15 10:30:00,129.95,130.43,129.5,130.15,35000.0,129.95,130.43,129.5,130.15,35000.0
2014-12-15 11:00:00,130.14,130.14,128.73,128.82,40000.0,130.14,130.14,128.73,128.82,40000.0
2014-12-15 11:30:00,128.75,129.17,128.41,128.86,42900.0,128.75,129.17,128.41,128.86,42900.0
2014-12-15 12:00:00,128.73,129.81,128.73,129.65,59500.0,128.73,129.81,128.73,129.65,59500.0
2014-12-15 12:30:00,129.65,129.8,129.3,129.62,35600.0,129.65,129.8,129.3,129.62,35600.0
2014-12-15 13:00:00,129.51,130.0,129.49,129.8,62500.0,129.51,130.0,129.49,129.8,62500.0
2014-12-15 13:30:00,129.77,130.28,129.74,130.06,53100.0,129.77,130.28,129.74,130.06,53100.0
2014-12-15 14:00:00,130.13,130.36,129.36,130.24,35000.0,130.13,130.36,129.36,130.24,35000.0
2014-12-15 14:30:00,130.3,130.59,130.11,130.51,49500.0,130.3,130.59,130.11,130.51,49500.0
2014-12-15 15:00:00,130.5,130.91,130.14,130.18,54400.0,130.5,130.91,130.14,130.18,54400.0
2014-12-15 15:30:00,130.16,130.74,130.12,130.27,126300.0,130.16,130.74,130.12,130.27,126300.0
2014-12-16 09:30:00,130.63,131.5,129.24,130.55,61700.0,130.63,131.5,129.24,130.55,61700.0
2014-12-16 10:00:00,130.44,130.65,129.57,130.51,43100.0,130.44,130.65,129.57,130.51,43100.0
2014-12-16 10:30:00,130.5,130.54,129.63,130.32,22500.0,130.5,130.54,129.63,130.32,22500.0
2014-12-16 11:00:00,130.34,131.21,130.02,130.97,24600.0,130.34,131.21,130.02,130.97,24600.0
2014-12-16 11:30:00,130.9,131.32,130.55,130.72,22300.0,130.9,131.32,130.55,130.72,22300.0
2014-12-16 12:00:00,130.82,131.02,130.73,130.8,13100.0,130.82,131.02,130.73,130.8,13100.0
2014-12-16 12:30:00,130.78,131.02,130.48,130.79,17500.0,130.78,131.02,130.48,130.79,17500.0
2014-12-16 13:00:00,130.75,130.87,129.85,129.94,21600.0,130.75,130.87,129.85,129.94,21600.0
2014-12-16 13:30:00,129.89,130.37,129.7,129.93,18500.0,129.89,130.37,129.7,129.93,18500.0
2014-12-16 14:00:00,129.96,130.16,129.71,129.86,25500.0,129.96,130.16,129.71,129.86,25500.0
2014-12-16 14:30:00,129.85,130.04,129.24,129.77,52500.0,129.85,130.04,129.24,129.77,52500.0
2014-12-16 15:00:00,129.72,130.0,129.5,129.56,48300.0,129.72,130.0,129.5,129.56,48300.0
2014-12-16 15:30:00,129.5,129.85,128.18,128.25,134500.0,129.5,129.85,128.18,128.25,134500.0
2014-12-17 09:30:00,128.5,129.22,127.48,128.96,46800.0,128.5,129.22,127.48,128.96,46800.0
2014-12-17 10:00:00,128.97,129.0,127.88,127.88,35000.0,128.97,129.0,127.88,127.88,35000.0
2014-12-17 10:30:00,127.82,128.19,127.66,128.01,36500.0,127.82,128.19,127.66,128.01,36500.0
2014-12-17 11:00:00,128.04,128.2,127.65,128.05,26100.0,128.04,128.2,127.65,128.05,26100.0
2014-12-17 11:30:00,128.1,128.49,127.88,128.34,27600.0,128.1,128.49,127.88,128.34,27600.0
2014-12-17 12:00:00,128.4,128.47,127.65,127.74,21400.0,128.4,128.47,127.65,127.74,21400.0
2014-12-17 12:30:00,127.74,128.11,127.63,127.92,17700.0,127.74,128.11,127.63,127.92,17700.0
2014-12-17 13:00:00,127.91,128.07,127.69,128.07,19000.0,127.91,128.07,127.69,128.07,19000.0
2014-12-17 13:30:00,128.08,128.54,127.96,128.54,21700.0,128.08,128.54,127.96,128.54,21700.0
2014-12-17 14:00:00,128.77,129.49,128.76,129.2,50300.0,128.77,129.49,128.76,129.2,50300.0
2014-12-17 14:30:00,129.23,129.65,128.87,129.07,42200.0,129.23,129.65,128.87,129.07,42200.0
2014-12-17 15:00:00,129.12,130.0,128.72,129.88,48900.0,129.12,130.0,128.72,129.88,48900.0
2014-12-17 15:30:00,129.96,130.39,129.69,129.95,61800.0,129.96,130.39,129.69,129.95,61800.0
2014-12-18 09:30:00,132.56,132.69,130.78,131.75,42200.0,132.56,132.69,130.78,131.75,42200.0
2014-12-18 10:00:00,131.87,132.31,131.74,132.18,27200.0,131.87,132.31,131.74,132.18,27200.0
2014-12-18 10:30:00,132.18,132.6,132.03,132.55,28700.0,132.18,132.6,132.03,132.55,28700.0
2014-12-18 11:00:00,132.54,132.54,131.91,132.16,40100.0,132.54,132.54,131.91,132.16,40100.0
2014-12-18 11:30:00,132.22,132.22,131.74,131.92,32000.0,132.22,132.22,131.74,131.92,32000.0
2014-12-18 12:00:00,131.94,132.25,131.9,132.22,19600.0,131.94,132.25,131.9,132.22,19600.0
2014-12-18 12:30:00,132.22,132.43,132.12,132.32,26700.0,132.22,132.43,132.12,132.32,26700.0
2014-12-18 13:00:00,132.29,132.76,132.26,132.7,15400.0,132.29,132.76,132.26,132.7,15400.0
2014-12-18 13:30:00,132.72,132.76,132.59,132.69,17900.0,132.72,132.76,132.59,132.69,17900.0
2014-12-18 14:00:00,132.7,132.84,132.49,132.52,35900.0,132.7,132.84,132.49,132.52,35900.0
2014-12-18 14:30:00,132.49,132.67,132.02,132.34,27500.0,132.49,132.67,132.02,132.34,27500.0
2014-12-18 15:00:00,132.3,132.63,132.23,132.43,23000.0,132.3,132.63,132.23,132.43,23000.0
2014-12-18 15:30:00,132.43,132.85,132.34,132.81,71300.0,132.43,132.85,132.34,132.81,71300.0
2014-12-19 09:30:00,134.29,134.81,132.18,134.67,203300.0,134.29,134.81,132.18,134.67,203300.0
2014-12-19 10:00:00,134.5,135.0,133.94,134.02,51600.0,134.5,135.0,133.94,134.02,51600.0
2014-12-19 10:30:00,134.0,134.75,133.57,134.7,36100.0,134.0,134.75,133.57,134.7,36100.0
2014-12-19 11:00:00,134.7,135.0,134.4,134.71,48300.0,134.7,135.0,134.4,134.71,48300.0
2014-12-19 11:30:00,134.69,134.73,133.89,133.94,29300.0,134.69,134.73,133.89,133.94,29300.0
2014-12-19 12:00:00,133.9,134.03,133.59,133.67,27500.0,133.9,134.03,133.59,133.67,27500.0
2014-12-19 12:30:00,133.64,134.37,133.63,134.27,50300.0,133.64,134.37,133.63,134.27,50300.0
2014-12-19 13:00:00,134.27,134.27,133.5,133.6,64700.0,134.27,134.27,133.5,133.6,64700.0
2014-12-19 13:30:00,133.62,133.64,133.14,133.19,34600.0,133.62,133.64,133.14,133.19,34600.0
2014-12-19 14:00:00,133.21,133.34,133.09,133.2,69800.0,133.21,133.34,133.09,133.2,69800.0
2014-12-19 14:30:00,133.19,133.51,133.16,133.48,49000.0,133.19,133.51,133.16,133.48,49000.0
2014-12-19 15:00:00,133.49,133.5,132.96,133.1,99100.0,133.49,133.5,132.96,133.1,99100.0
2014-12-19 15:30:00,133.12,133.4,132.6,132.74,276700.0,133.12,133.4,132.6,132.74,276700.0
2014-12-22 09:30:00,132.94,133.26,132.26,132.81,75800.0,132.94,133.26,132.26,132.81,75800.0
2014-12-22 10:00:00,132.81,132.88,132.57,132.67,49500.0,132.81,132.88,132.57,132.67,49500.0
2014-12-22 10:30:00,132.7,133.05,132.63,133.0,35100.0,132.7,133.05,132.63,133.0,35100.0
2014-12-22 11:00:00,132.99,133.04,132.82,132.84,34900.0,132.99,133.04,132.82,132.84,34900.0
2014-12-22 11:30:00,132.86,132.88,132.55,132.73,36300.0,132.86,132.88,132.55,132.73,36300.0
2014-12-22 12:00:00,132.74,132.78,132.61,132.73,45600.0,132.74,132.78,132.61,132.73,45600.0
2014-12-22 12:30:00,132.69,132.74,132.63,132.66,27900.0,132.69,132.74,132.63,132.66,27900.0
2014-12-22 13:00:00,132.69,132.94,132.64,132.94,33600.0,132.69,132.94,132.64,132.94,33600.0
2014-12-22 13:30:00,132.89,133.23,132.85,133.23,19900.0,132.89,133.23,132.85,133.23,19900.0
2014-12-22 14:00:00,133.21,133.27,132.98,133.13,28600.0,133.21,133.27,132.98,133.13,28600.0
2014-12-22 14:30:00,133.13,133.27,133.11,133.19,25600.0,133.13,133.27,133.11,133.19,25600.0
2014-12-22 15:00:00,133.2,133.43,133.15,133.24,34400.0,133.2,133.43,133.15,133.24,34400.0
2014-12-22 15:30:00,133.22,133.26,132.78,132.98,97200.0,133.22,133.26,132.78,132.98,97200.0
2014-12-23 09:30:00,133.82,134.49,132.42,134.49,34400.0,133.82,134.49,132.42,134.49,34400.0
2014-12-23 10:00:00,134.32,134.73,134.06,134.2,18800.0,134.32,134.73,134.06,134.2,18800.0
2014-12-23 10:30:00,134.19,134.41,133.71,134.4,38300.0,134.19,134.41,133.71,134.4,38300.0
2014-12-23 11:00:00,134.37,134.98,134.37,134.86,34700.0,134.37,134.98,134.37,134.86,34700.0
2014-12-23 11:30:00,134.87,134.89,134.11,134.11,29000.0,134.87,134.89,134.11,134.11,29000.0
2014-12-23 12:00:00,134.16,134.16,133.54,133.54,14500.0,134.16,134.16,133.54,133.54,14500.0
2014-12-23 12:30:00,133.46,133.54,133.06,133.13,15900.0,133.46,133.54,133.06,133.13,15900.0
2014-12-23 13:00:00,133.09,133.52,132.91,133.34,21800.0,133.09,133.52,132.91,133.34,21800.0
2014-12-23 13:30:00,133.34,133.67,133.3,133.62,9100.0,133.34,133.67,133.3,133.62,9100.0
2014-12-23 14:00:00,133.58,133.82,133.52,133.8,16300.0,133.58,133.82,133.52,133.8,16300.0
2014-12-23 14:30:00,133.82,133.92,133.69,133.79,13000.0,133.82,133.92,133.69,133.79,13000.0
2014-12-23 15:00:00,133.8,134.22,133.8,133.86,28800.0,133.8,134.22,133.8,133.86,28800.0
2014-12-23 15:30:00,133.86,133.93,133.66,133.93,74600.0,133.86,133.93,133.66,133.93,74600.0
2014-12-24 09:30:00,133.9,135.49,133.76,135.25,43000.0,133.9,135.49,133.76,135.25,43000.0
2014-12-24 10:00:00,135.15,136.07,135.15,136.06,43500.0,135.15,136.07,135.15,136.06,43500.0
2014-12-24 10:30:00,136.03,136.11,135.86,135.98,24100.0,136.03,136.11,135.86,135.98,24100.0
2014-12-24 11:00:00,135.99,136.05,135.53,135.53,26600.0,135.99,136.05,135.53,135.53,26600.0
2014-12-24 11:30:00,135.56,135.92,135.46,135.85,13300.0,135.56,135.92,135.46,135.85,13300.0
2014-12-24 12:00:00,135.89,135.97,135.17,135.17,13600.0,135.89,135.97,135.17,135.17,13600.0
2014-12-24 12:30:00,135.13,135.52,135.02,135.14,41900.0,135.13,135.52,135.02,135.14,41900.0
2014-12-26 09:30:00,135.69,135.98,134.24,134.29,36700.0,135.69,135.98,134.24,134.29,36700.0
2014-12-26 10:00:00,134.34,134.48,133.85,133.96,28700.0,134.34,134.48,133.85,133.96,28700.0
2014-12-26 10:30:00,133.97,134.1,133.66,134.07,16600.0,133.97,134.1,133.66,134.07,16600.0
2014-12-26 11:00:00,134.13,134.48,134.13,134.38,7200.0,134.13,134.48,134.13,134.38,7200.0
2014-12-26 11:30:00,134.39,134.47,134.03,134.03,8500.0,134.39,134.47,134.03,134.03,8500.0
2014-12-26 12:00:00,134.02,134.28,133.86,134.24,21800.0,134.02,134.28,133.86,134.24,21800.0
2014-12-26 12:30:00,134.21,134.27,134.08,134.18,4200.0,134.21,134.27,134.08,134.18,4200.0
2014-12-26 13:00:00,134.22,134.29,134.07,134.19,8800.0,134.22,134.29,134.07,134.19,8800.0
2014-12-26 13:30:00,134.22,134.22,133.68,133.68,24300.0,134.22,134.22,133.68,133.68,24300.0
2014-12-26 14:00:00,133.66,133.74,133.47,133.47,21200.0,133.66,133.74,133.47,133.47,21200.0
2014-12-26 14:30:00,133.5,133.56,133.47,133.5,16000.0,133.5,133.56,133.47,133.5,16000.0
2014-12-26 15:00:00,133.57,133.63,133.46,133.54,13500.0,133.57,133.63,133.46,133.54,13500.0
2014-12-26 15:30:00,133.55,133.9,133.54,133.71,43500.0,133.55,133.9,133.54,133.71,43500.0
2014-12-29 09:30:00,133.32,133.79,132.86,133.44,36000.0,133.32,133.79,132.86,133.44,36000.0
2014-12-29 10:00:00,133.44,133.74,133.03,133.56,26000.0,133.44,133.74,133.03,133.56,26000.0
2014-12-29 10:30:00,133.56,134.0,133.56,133.78,19500.0,133.56,134.0,133.56,133.78,19500.0
2014-12-29 11:00:00,133.78,134.2,133.75,134.16,14200.0,133.78,134.2,133.75,134.16,14200.0
2014-12-29 11:30:00,134.2,134.27,133.93,134.04,16600.0,134.2,134.27,133.93,134.04,16600.0
2014-12-29 12:00:00,134.14,134.44,134.0,134.31,13800.0,134.14,134.44,134.0,134.31,13800.0
2014-12-29 12:30:00,134.3,134.36,133.83,133.96,27300.0,134.3,134.36,133.83,133.96,27300.0
2014-12-29 13:00:00,134.02,134.48,133.98,134.14,19400.0,134.02,134.48,133.98,134.14,19400.0
2014-12-29 13:30:00,134.09,134.19,133.83,133.91,18000.0,134.09,134.19,133.83,133.91,18000.0
2014-12-29 14:00:00,133.93,134.13,133.91,133.98,22300.0,133.93,134.13,133.91,133.98,22300.0
2014-12-29 14:30:00,134.0,134.37,133.96,134.32,17700.0,134.0,134.37,133.96,134.32,17700.0
2014-12-29 15:00:00,134.29,134.3,134.11,134.17,15600.0,134.29,134.3,134.11,134.17,15600.0
2014-12-29 15:30:00,134.19,134.21,133.73,133.82,34800.0,134.19,134.21,133.73,133.82,34800.0
2014-12-30 09:30:00,133.01,134.42,133.01,134.15,64100.0,133.01,134.42,133.01,134.15,64100.0
2014-12-30 10:00:00,134.2,134.22,133.55,134.15,44800.0,134.2,134.22,133.55,134.15,44800.0
2014-12-30 10:30:00,134.15,134.17,133.44,133.5,23200.0,134.15,134.17,133.44,133.5,23200.0
2014-12-30 11:00:00,133.46,133.58,133.26,133.44,9800.0,133.46,133.58,133.26,133.44,9800.0
2014-12-30 11:30:00,133.4,133.4,133.14,133.2,7600.0,133.4,133.4,133.14,133.2,7600.0
2014-12-30 12:00:00,133.29,133.43,133.15,133.2,7400.0,133.29,133.43,133.15,133.2,7400.0
2014-12-30 12:30:00,133.18,133.21,133.03,133.16,9400.0,133.18,133.21,133.03,133.16,9400.0
2014-12-30 13:00:00,133.19,133.51,133.18,133.31,7400.0,133.19,133.51,133.18,133.31,7400.0
2014-12-30 13:30:00,133.31,133.34,133.01,133.05,11000.0,133.31,133.34,133.01,133.05,11000.0
2014-12-30 14:00:00,133.07,133.08,132.88,132.9,9800.0,133.07,133.08,132.88,132.9,9800.0
2014-12-30 14:30:00,132.98,133.59,132.95,133.51,35100.0,132.98,133.59,132.95,133.51,35100.0
2014-12-30 15:00:00,133.54,133.99,133.08,133.11,40800.0,133.54,133.99,133.08,133.11,40800.0
2014-12-30 15:30:00,133.09,133.19,132.62,132.68,64500.0,133.09,133.19,132.62,132.68,64500.0
2014-12-31 09:30:00,133.13,133.62,132.06,132.55,21000.0,133.13,133.62,132.06,132.55,21000.0
2014-12-31 10:00:00,132.53,132.92,132.46,132.76,9000.0,132.53,132.92,132.46,132.76,9000.0
2014-12-31 10:30:00,132.78,133.2,132.61,133.19,28500.0,132.78,133.2,132.61,133.19,28500.0
2014-12-31 11:00:00,133.19,133.38,133.09,133.11,11700.0,133.19,133.38,133.09,133.11,11700.0
2014-12-31 11:30:00,133.09,133.13,132.9,132.9,8100.0,133.09,133.13,132.9,132.9,8100.0
2014-12-31 12:00:00,132.8,132.8,132.12,132.29,19300.0,132.8,132.8,132.12,132.29,19300.0
2014-12-31 12:30:00,132.28,132.58,132.24,132.58,14600.0,132.28,132.58,132.24,132.58,14600.0
2014-12-31 13:00:00,132.47,132.7,132.36,132.49,8400.0,132.47,132.7,132.36,132.49,8400.0
2014-12-31 13:30:00,132.45,132.45,131.94,132.04,10400.0,132.45,132.45,131.94,132.04,10400.0
2014-12-31 14:00:00,132.03,132.04,131.23,131.49,21900.0,132.03,132.04,131.23,131.49,21900.0
2014-12-31 14:30:00,131.52,131.52,131.0,131.16,27000.0,131.52,131.52,131.0,131.16,27000.0
2014-12-31 15:00:00,131.13,131.37,130.91,131.17,26400.0,131.13,131.37,130.91,131.17,26400.0
2014-12-31 15:30:00,131.17,131.29,130.37,130.4,84600.0,131.17,131.29,130.37,130.4,84600.0
2015-01-02 09:30:00,131.72,132.4,130.71,131.14,26600.0,131.72,132.4,130.71,131.14,26600.0
2015-01-02 10:00:00,131.08,131.08,130.46,130.83,28000.0,131.08,131.08,130.46,130.83,28000.0
2015-01-02 10:30:00,130.81,130.82,129.16,129.89,38700.0,130.81,130.82,129.16,129.89,38700.0
2015-01-02 11:00:00,129.85,129.85,129.14,129.25,27200.0,129.85,129.85,129.14,129.25,27200.0
2015-01-02 11:30:00,129.3,129.32,128.77,128.98,28600.0,129.3,129.32,128.77,128.98,28600.0
2015-01-02 12:00:00,128.95,129.43,128.88,129.39,24100.0,128.95,129.43,128.88,129.39,24100.0
2015-01-02 12:30:00,129.37,129.42,128.98,129.12,17500.0,129.37,129.42,128.98,129.12,17500.0
2015-01-02 13:00:00,129.17,129.26,128.58,128.66,20000.0,129.17,129.26,128.58,128.66,20000.0
2015-01-02 13:30:00,128.64,128.95,128.43,128.93,24500.0,128.64,128.95,128.43,128.93,24500.0
2015-01-02 14:00:00,128.97,129.83,128.97,129.68,16800.0,128.97,129.83,128.97,129.68,16800.0
2015-01-02 14:30:00,129.63,130.02,129.53,129.96,24700.0,129.63,130.02,129.53,129.96,24700.0
2015-01-02 15:00:00,129.91,130.17,129.7,130.13,23000.0,129.91,130.17,129.7,130.13,23000.0
2015-01-02 15:30:00,130.12,130.55,130.09,130.32,64100.0,130.12,130.55,130.09,130.32,64100.0
2015-01-05 09:30:00,132.17,132.2,129.92,130.85,145800.0,132.17,132.2,129.92,130.85,145800.0
2015-01-05 10:00:00,130.85,132.98,130.8,132.9,208400.0,130.85,132.98,130.8,132.9,208400.0
2015-01-05 10:30:00,132.89,132.99,132.08,132.27,129900.0,132.89,132.99,132.08,132.27,129900.0
2015-01-05 11:00:00,132.23,132.5,131.82,131.88,114300.0,132.23,132.5,131.82,131.88,114300.0
2015-01-05 11:30:00,131.88,132.08,131.37,131.38,65100.0,131.88,132.08,131.37,131.38,65100.0
2015-01-05 12:00:00,131.4,131.4,130.58,130.68,41200.0,131.4,131.4,130.58,130.68,41200.0
2015-01-05 12:30:00,130.68,130.96,130.03,130.18,38000.0,130.68,130.96,130.03,130.18,38000.0
2015-01-05 13:00:00,130.18,130.26,129.54,129.71,47600.0,130.18,130.26,129.54,129.71,47600.0
2015-01-05 13:30:00,129.71,130.68,129.7,130.46,67900.0,129.71,130.68,129.7,130.46,67900.0
2015-01-05 14:00:00,130.45,130.46,129.73,129.81,36500.0,130.45,130.46,129.73,129.81,36500.0
2015-01-05 14:30:00,129.72,129.72,128.96,129.34,50600.0,129.72,129.72,128.96,129.34,50600.0
2015-01-05 15:00:00,129.37,130.11,129.31,129.99,40700.0,129.37,130.11,129.31,129.99,40700.0
2015-01-05 15:30:00,129.97,130.26,129.73,129.8,74100.0,129.97,130.26,129.73,129.8,74100.0
2015-01-06 09:30:00,128.0,129.39,127.55,128.4,67400.0,128.0,129.39,127.55,128.4,67400.0
2015-01-06 10:00:00,128.53,129.43,128.25,129.37,38100.0,128.53,129.43,128.25,129.37,38100.0
2015-01-06 10:30:00,129.38,129.47,128.34,128.34,42900.0,129.38,129.47,128.34,128.34,42900.0
2015-01-06 11:00:00,128.3,128.49,127.84,127.85,38400.0,128.3,128.49,127.84,127.85,38400.0
2015-01-06 11:30:00,127.88,127.9,127.4,127.68,38900.0,127.88,127.9,127.4,127.68,38900.0
2015-01-06 12:00:00,127.63,127.69,127.06,127.29,35400.0,127.63,127.69,127.06,127.29,35400.0
2015-01-06 12:30:00,127.19,127.81,127.11,127.74,40600.0,127.19,127.81,127.11,127.74,40600.0
2015-01-06 13:00:00,127.81,127.95,127.2,127.74,58400.0,127.81,127.95,127.2,127.74,58400.0
2015-01-06 13:30:00,127.67,127.83,127.26,127.53,46300.0,127.67,127.83,127.26,127.53,46300.0
2015-01-06 14:00:00,127.57,127.7,126.88,127.51,47300.0,127.57,127.7,126.88,127.51,47300.0
2015-01-06 14:30:00,127.46,128.05,127.24,127.53,100100.0,127.46,128.05,127.24,127.53,100100.0
2015-01-06 15:00:00,127.51,127.99,127.28,127.78,75900.0,127.51,127.99,127.28,127.78,75900.0
2015-01-06 15:30:00,127.86,127.89,126.69,126.71,95400.0,127.86,127.89,126.69,126.71,95400.0
2015-01-07 09:30:00,127.55,128.57,127.26,128.08,55700.0,127.55,128.57,127.26,128.08,55700.0
2015-01-07 10:00:00,128.0,128.91,127.87,128.39,47700.0,128.0,128.91,127.87,128.39,47700.0
2015-01-07 10:30:00,128.31,128.31,127.58,127.95,35800.0,128.31,128.31,127.58,127.95,35800.0
2015-01-07 11:00:00,127.98,128.15,127.37,127.72,24700.0,127.98,128.15,127.37,127.72,24700.0
2015-01-07 11:30:00,127.59,128.69,127.59,128.62,26200.0,127.59,128.69,127.59,128.62,26200.0
2015-01-07 12:00:00,128.69,128.85,128.31,128.73,28200.0,128.69,128.85,128.31,128.73,28200.0
2015-01-07 12:30:00,128.74,128.9,128.43,128.84,13000.0,128.74,128.9,128.43,128.84,13000.0
2015-01-07 13:00:00,128.84,129.12,128.63,128.73,16900.0,128.84,129.12,128.63,128.73,16900.0
2015-01-07 13:30:00,128.8,129.39,128.67,129.13,24900.0,128.8,129.39,128.67,129.13,24900.0
2015-01-07 14:00:00,129.2,129.43,128.86,129.01,32000.0,129.2,129.43,128.86,129.01,32000.0
2015-01-07 14:30:00,129.04,129.35,128.63,128.63,30500.0,129.04,129.35,128.63,128.63,30500.0
2015-01-07 15:00:00,128.62,128.79,128.27,128.76,42200.0,128.62,128.79,128.27,128.76,42200.0
2015-01-07 15:30:00,128.77,128.77,128.15,128.33,104000.0,128.77,128.77,128.15,128.33,104000.0
2015-01-08 09:30:00,129.8,130.75,128.73,130.35,97300.0,129.8,130.75,128.73,130.35,97300.0
2015-01-08 10:00:00,130.35,131.07,130.31,130.77,47600.0,130.35,131.07,130.31,130.77,47600.0
2015-01-08 10:30:00,130.81,130.82,130.33,130.52,67200.0,130.81,130.82,130.33,130.52,67200.0
2015-01-08 11:00:00,130.68,130.83,129.97,129.97,50100.0,130.68,130.83,129.97,129.97,50100.0
2015-01-08 11:30:00,130.0,130.01,129.42,129.83,44000.0,130.0,130.01,129.42,129.83,44000.0
2015-01-08 12:00:00,129.86,129.89,129.57,129.57,54700.0,129.86,129.89,129.57,129.57,54700.0
2015-01-08 12:30:00,129.57,129.59,129.05,129.37,67800.0,129.57,129.59,129.05,129.37,67800.0
2015-01-08 13:00:00,129.37,129.45,129.15,129.34,62700.0,129.37,129.45,129.15,129.34,62700.0
2015-01-08 13:30:00,129.35,129.62,129.3,129.33,43800.0,129.35,129.62,129.3,129.33,43800.0
2015-01-08 14:00:00,129.3,129.8,129.24,129.52,35200.0,129.3,129.8,129.24,129.52,35200.0
2015-01-08 14:30:00,129.54,129.58,129.24,129.38,37000.0,129.54,129.58,129.24,129.38,37000.0
2015-01-08 15:00:00,129.34,129.45,129.21,129.42,48100.0,129.34,129.45,129.21,129.42,48100.0
2015-01-08 15:30:00,129.41,129.64,129.07,129.64,183600.0,129.41,129.64,129.07,129.64,183600.0
2015-01-09 09:30:00,129.82,130.55,129.54,129.82,48300.0,129.82,130.55,129.54,129.82,48300.0
2015-01-09 10:00:00,129.83,130.03,129.05,129.17,38800.0,129.83,130.03,129.05,129.17,38800.0
2015-01-09 10:30:00,129.09,129.09,128.57,128.95,22300.0,129.09,129.09,128.57,128.95,22300.0
2015-01-09 11:00:00,128.85,128.95,128.31,128.84,24700.0,128.85,128.95,128.31,128.84,24700.0
2015-01-09 11:30:00,128.8,129.64,128.6,129.58,29100.0,128.8,129.64,128.6,129.58,29100.0
2015-01-09 12:00:00,129.58,130.01,129.51,129.94,35500.0,129.58,130.01,129.51,129.94,35500.0
2015-01-09 12:30:00,129.88,130.24,129.67,130.07,54400.0,129.88,130.24,129.67,130.07,54400.0
2015-01-09 13:00:00,130.02,130.32,129.85,130.03,51600.0,130.02,130.32,129.85,130.03,51600.0
2015-01-09 13:30:00,130.11,130.29,129.81,129.95,26100.0,130.11,130.29,129.81,129.95,26100.0
2015-01-09 14:00:00,129.94,130.03,129.74,129.83,27700.0,129.94,130.03,129.74,129.83,27700.0
2015-01-09 14:30:00,129.78,129.9,129.62,129.82,36400.0,129.78,129.9,129.62,129.82,36400.0
2015-01-09 15:00:00,129.79,130.39,129.76,129.85,45700.0,129.79,130.39,129.76,129.85,45700.0
2015-01-09 15:30:00,129.94,130.27,129.79,129.89,117000.0,129.94,130.27,129.79,129.89,117000.0
2015-01-12 09:30:00,130.45,130.45,128.12,128.12,34800.0,130.45,130.45,128.12,128.12,34800.0
2015-01-12 10:00:00,128.2,128.47,127.55,127.9,39500.0,128.2,128.47,127.55,127.9,39500.0
2015-01-12 10:30:00,127.88,128.45,127.88,128.28,38700.0,127.88,128.45,127.88,128.28,38700.0
2015-01-12 11:00:00,128.4,128.63,128.35,128.58,21800.0,128.4,128.63,128.35,128.58,21800.0
2015-01-12 11:30:00,128.65,128.89,128.42,128.59,22300.0,128.65,128.89,128.42,128.59,22300.0
2015-01-12 12:00:00,128.58,128.88,128.02,128.13,31800.0,128.58,128.88,128.02,128.13,31800.0
2015-01-12 12:30:00,128.13,128.18,127.8,127.92,19300.0,128.13,128.18,127.8,127.92,19300.0
2015-01-12 13:00:00,127.9,128.0,127.6,127.66,19600.0,127.9,128.0,127.6,127.66,19600.0
2015-01-12 13:30:00,127.69,127.94,127.64,127.68,18200.0,127.69,127.94,127.64,127.68,18200.0
2015-01-12 14:00:00,127.79,128.15,127.39,127.43,23700.0,127.79,128.15,127.39,127.43,23700.0
2015-01-12 14:30:00,127.5,127.87,127.38,127.74,20800.0,127.5,127.87,127.38,127.74,20800.0
2015-01-12 15:00:00,127.82,127.96,127.56,127.74,27300.0,127.82,127.96,127.56,127.74,27300.0
2015-01-12 15:30:00,127.74,128.26,127.45,127.93,109900.0,127.74,128.26,127.45,127.93,109900.0
2015-01-13 09:30:00,128.67,131.84,128.19,131.51,83700.0,128.67,131.84,128.19,131.51,83700.0
2015-01-13 10:00:00,131.51,131.8,131.05,131.62,61800.0,131.51,131.8,131.05,131.62,61800.0
2015-01-13 10:30:00,131.55,132.04,131.34,132.0,59600.0,131.55,132.04,131.34,132.0,59600.0
2015-01-13 11:00:00,131.93,132.22,131.83,132.09,32200.0,131.93,132.22,131.83,132.09,32200.0
2015-01-13 11:30:00,132.02,132.14,131.38,131.48,33100.0,132.02,132.14,131.38,131.48,33100.0
2015-01-13 12:00:00,131.49,131.49,130.33,130.55,29900.0,131.49,131.49,130.33,130.55,29900.0
2015-01-13 12:30:00,130.55,130.56,130.01,130.14,25700.0,130.55,130.56,130.01,130.14,25700.0
2015-01-13 13:00:00,130.17,130.34,129.42,129.59,19300.0,130.17,130.34,129.42,129.59,19300.0
2015-01-13 13:30:00,129.56,129.56,128.09,128.45,43500.0,129.56,129.56,128.09,128.45,43500.0
2015-01-13 14:00:00,128.43,128.51,127.49,127.89,100200.0,128.43,128.51,127.49,127.89,100200.0
2015-01-13 14:30:00,127.89,128.54,127.85,127.88,51900.0,127.89,128.54,127.85,127.88,51900.0
2015-01-13 15:00:00,127.89,128.57,127.7,128.32,51400.0,127.89,128.57,127.7,128.32,51400.0
2015-01-13 15:30:00,128.34,129.21,128.34,128.67,72600.0,128.34,129.21,128.34,128.67,72600.0
2015-01-14 09:30:00,125.29,125.29,122.11,124.89,280100.0,125.29,125.29,122.11,124.89,280100.0
2015-01-14 10:00:00,124.89,125.44,124.33,124.6,187200.0,124.89,125.44,124.33,124.6,187200.0
2015-01-14 10:30:00,124.64,125.01,123.8,124.04,63200.0,124.64,125.01,123.8,124.04,63200.0
2015-01-14 11:00:00,124.07,124.31,123.68,123.81,62900.0,124.07,124.31,123.68,123.81,62900.0
2015-01-14 11:30:00,123.8,124.56,123.77,124.3,33900.0,123.8,124.56,123.77,124.3,33900.0
2015-01-14 12:00:00,124.32,124.63,124.32,124.56,71500.0,124.32,124.63,124.32,124.56,71500.0
2015-01-14 12:30:00,124.54,125.0,124.39,124.7,39500.0,124.54,125.0,124.39,124.7,39500.0
2015-01-14 13:00:00,124.83,125.05,124.49,124.66,51200.0,124.83,125.05,124.49,124.66,51200.0
2015-01-14 13:30:00,124.58,124.71,124.09,124.27,21300.0,124.58,124.71,124.09,124.27,21300.0
2015-01-14 14:00:00,124.29,125.53,124.27,125.39,44700.0,124.29,125.53,124.27,125.39,44700.0
2015-01-14 14:30:00,125.45,125.71,125.16,125.34,45300.0,125.45,125.71,125.16,125.34,45300.0
2015-01-14 15:00:00,125.3,126.04,125.18,125.88,56300.0,125.3,126.04,125.18,125.88,56300.0
2015-01-14 15:30:00,125.87,126.05,125.49,125.54,168300.0,125.87,126.05,125.49,125.54,168300.0
2015-01-15 09:30:00,126.6,127.67,124.34,124.6,68600.0,126.6,127.67,124.34,124.6,68600.0
2015-01-15 10:00:00,124.43,125.39,124.13,125.15,58200.0,124.43,125.39,124.13,125.15,58200.0
2015-01-15 10:30:00,125.14,126.18,125.1,125.77,100300.0,125.14,126.18,125.1,125.77,100300.0
2015-01-15 11:00:00,125.84,125.98,124.97,124.97,41400.0,125.84,125.98,124.97,124.97,41400.0
2015-01-15 11:30:00,125.04,125.68,124.94,125.37,34500.0,125.04,125.68,124.94,125.37,34500.0
2015-01-15 12:00:00,125.33,125.5,125.14,125.29,37700.0,125.33,125.5,125.14,125.29,37700.0
2015-01-15 12:30:00,125.28,125.28,124.29,124.8,30400.0,125.28,125.28,124.29,124.8,30400.0
2015-01-15 13:00:00,124.78,125.29,124.64,124.66,27900.0,124.78,125.29,124.64,124.66,27900.0
2015-01-15 13:30:00,124.68,124.83,124.26,124.26,39900.0,124.68,124.83,124.26,124.26,39900.0
2015-01-15 14:00:00,124.27,124.59,124.11,124.29,28700.0,124.27,124.59,124.11,124.29,28700.0
2015-01-15 14:30:00,124.3,125.03,124.23,124.91,39200.0,124.3,125.03,124.23,124.91,39200.0
2015-01-15 15:00:00,124.85,125.08,124.25,124.73,31500.0,124.85,125.08,124.25,124.73,31500.0
2015-01-15 15:30:00,124.7,124.81,124.16,124.21,86000.0,124.7,124.81,124.16,124.21,86000.0
2015-01-16 09:30:00,124.45,125.93,124.14,124.7,67800.0,124.45,125.93,124.14,124.7,67800.0
2015-01-16 10:00:00,124.79,125.23,123.96,124.8,56400.0,124.79,125.23,123.96,124.8,56400.0
2015-01-16 10:30:00,124.82,125.55,124.62,125.37,70100.0,124.82,125.55,124.62,125.37,70100.0
2015-01-16 11:00:00,125.27,125.55,124.94,125.02,30000.0,125.27,125.55,124.94,125.02,30000.0
2015-01-16 11:30:00,125.1,125.79,125.08,125.72,30800.0,125.1,125.79,125.08,125.72,30800.0
2015-01-16 12:00:00,125.72,126.1,125.68,126.02,26400.0,125.72,126.1,125.68,126.02,26400.0
2015-01-16 12:30:00,125.94,126.29,125.68,126.1,24700.0,125.94,126.29,125.68,126.1,24700.0
2015-01-16 13:00:00,126.12,126.28,125.66,125.72,21600.0,126.12,126.28,125.66,125.72,21600.0
2015-01-16 13:30:00,125.87,126.04,125.74,126.01,19900.0,125.87,126.04,125.74,126.01,19900.0
2015-01-16 14:00:00,126.02,126.03,125.71,125.74,24400.0,126.02,126.03,125.71,125.74,24400.0
2015-01-16 14:30:00,125.71,125.84,125.64,125.78,23500.0,125.71,125.84,125.64,125.78,23500.0
2015-01-16 15:00:00,125.76,125.89,125.56,125.81,50600.0,125.76,125.89,125.56,125.81,50600.0
2015-01-16 15:30:00,125.77,126.45,125.71,126.29,97400.0,125.77,126.45,125.71,126.29,97400.0
2015-01-20 09:30:00,127.26,127.3,125.2,125.96,98000.0,127.26,127.3,125.2,125.96,98000.0
2015-01-20 10:00:00,126.02,127.06,125.94,126.74,78500.0,126.02,127.06,125.94,126.74,78500.0
2015-01-20 10:30:00,126.75,126.99,126.37,126.47,62300.0,126.75,126.99,126.37,126.47,62300.0
2015-01-20 11:00:00,126.44,126.45,125.93,126.02,45700.0,126.44,126.45,125.93,126.02,45700.0
2015-01-20 11:30:00,126.0,126.18,125.6,125.62,65000.0,126.0,126.18,125.6,125.62,65000.0
2015-01-20 12:00:00,125.66,125.81,125.41,125.56,41500.0,125.66,125.81,125.41,125.56,41500.0
2015-01-20 12:30:00,125.58,125.9,125.4,125.79,47800.0,125.58,125.9,125.4,125.79,47800.0
2015-01-20 13:00:00,125.77,125.94,125.5,125.91,53200.0,125.77,125.94,125.5,125.91,53200.0
2015-01-20 13:30:00,125.99,126.11,125.79,126.06,32800.0,125.99,126.11,125.79,126.06,32800.0
2015-01-20 14:00:00,126.06,126.14,125.66,125.7,40200.0,126.06,126.14,125.66,125.7,40200.0
2015-01-20 14:30:00,125.71,126.47,125.65,126.34,78200.0,125.71,126.47,125.65,126.34,78200.0
2015-01-20 15:00:00,126.36,126.8,126.21,126.45,44900.0,126.36,126.8,126.21,126.45,44900.0
2015-01-20 15:30:00,126.45,126.6,125.98,126.22,107200.0,126.45,126.6,125.98,126.22,107200.0
2015-01-21 09:30:00,126.75,127.67,125.12,125.31,173700.0,126.75,127.67,125.12,125.31,173700.0
2015-01-21 10:00:00,125.37,126.6,125.28,126.43,83000.0,125.37,126.6,125.28,126.43,83000.0
2015-01-21 10:30:00,126.46,126.46,125.26,126.06,110200.0,126.46,126.46,125.26,126.06,110200.0
2015-01-21 11:00:00,126.09,126.46,125.9,126.35,65400.0,126.09,126.46,125.9,126.35,65400.0
2015-01-21 11:30:00,126.37,126.6,125.94,126.43,50500.0,126.37,126.6,125.94,126.43,50500.0
2015-01-21 12:00:00,126.4,126.98,126.14,126.58,59400.0,126.4,126.98,126.14,126.58,59400.0
2015-01-21 12:30:00,126.63,126.84,126.16,126.68,50500.0,126.63,126.84,126.16,126.68,50500.0
2015-01-21 13:00:00,126.64,127.07,126.37,126.47,47900.0,126.64,127.07,126.37,126.47,47900.0
2015-01-21 13:30:00,126.51,126.7,126.21,126.38,53300.0,126.51,126.7,126.21,126.38,53300.0
2015-01-21 14:00:00,126.35,126.58,126.19,126.38,83500.0,126.35,126.58,126.19,126.38,83500.0
2015-01-21 14:30:00,126.37,127.41,126.27,126.93,86200.0,126.37,127.41,126.27,126.93,86200.0
2015-01-21 15:00:00,126.93,126.94,126.18,126.53,144700.0,126.93,126.94,126.18,126.53,144700.0
2015-01-21 15:30:00,126.53,126.63,125.84,125.9,307500.0,126.53,126.63,125.84,125.9,307500.0
2015-01-22 09:30:00,108.59,113.39,108.59,112.61,2667800.0,108.59,113.39,108.59,112.61,2667800.0
2015-01-22 10:00:00,112.63,114.62,111.32,111.55,1306900.0,112.63,114.62,111.32,111.55,1306900.0
2015-01-22 10:30:00,111.64,112.7,110.5,111.02,743600.0,111.64,112.7,110.5,111.02,743600.0
2015-01-22 11:00:00,111.04,111.24,109.0,109.99,609000.0,111.04,111.24,109.0,109.99,609000.0
2015-01-22 11:30:00,109.99,110.5,109.61,109.95,376500.0,109.99,110.5,109.61,109.95,376500.0
2015-01-22 12:00:00,109.97,110.32,109.41,110.03,265300.0,109.97,110.32,109.41,110.03,265300.0
2015-01-22 12:30:00,110.04,110.19,109.55,110.1,244100.0,110.04,110.19,109.55,110.1,244100.0
2015-01-22 13:00:00,110.07,111.3,110.0,110.5,323600.0,110.07,111.3,110.0,110.5,323600.0
2015-01-22 13:30:00,110.49,111.63,110.42,110.73,256100.0,110.49,111.63,110.42,110.73,256100.0
2015-01-22 14:00:00,110.76,111.18,110.47,110.57,161500.0,110.76,111.18,110.47,110.57,161500.0
2015-01-22 14:30:00,110.6,111.5,110.57,111.43,178400.0,110.6,111.5,110.57,111.43,178400.0
2015-01-22 15:00:00,111.47,112.75,111.26,112.14,306600.0,111.47,112.75,111.26,112.14,306600.0
2015-01-22 15:30:00,112.14,113.36,111.66,113.36,608200.0,112.14,113.36,111.66,113.36,608200.0
2015-01-23 09:30:00,112.66,114.73,112.5,114.33,350000.0,112.66,114.73,112.5,114.33,350000.0
2015-01-23 10:00:00,114.35,114.9,113.58,114.32,229700.0,114.35,114.9,113.58,114.32,229700.0
2015-01-23 10:30:00,114.22,114.53,113.23,114.26,156800.0,114.22,114.53,113.23,114.26,156800.0
2015-01-23 11:00:00,114.18,115.3,114.1,115.29,115800.0,114.18,115.3,114.1,115.29,115800.0
2015-01-23 11:30:00,115.25,115.25,114.73,114.91,80200.0,115.25,115.25,114.73,114.91,80200.0
2015-01-23 12:00:00,114.92,115.19,114.76,115.01,75000.0,114.92,115.19,114.76,115.01,75000.0
2015-01-23 12:30:00,115.01,115.2,114.99,115.08,58700.0,115.01,115.2,114.99,115.08,58700.0
2015-01-23 13:00:00,115.08,115.12,114.9,115.03,87200.0,115.08,115.12,114.9,115.03,87200.0
2015-01-23 13:30:00,115.02,115.17,114.97,115.03,76300.0,115.02,115.17,114.97,115.03,76300.0
2015-01-23 14:00:00,115.04,115.09,114.9,115.05,72100.0,115.04,115.09,114.9,115.05,72100.0
2015-01-23 14:30:00,115.04,115.05,114.9,114.97,83900.0,115.04,115.05,114.9,114.97,83900.0
2015-01-23 15:00:00,114.99,115.07,114.95,114.99,131400.0,114.99,115.07,114.95,114.99,131400.0
2015-01-23 15:30:00,114.99,114.99,114.65,114.84,222400.0,114.99,114.99,114.65,114.84,222400.0
2015-01-26 09:30:00,114.55,114.87,112.31,112.75,182700.0,114.55,114.87,112.31,112.75,182700.0
2015-01-26 10:00:00,112.83,112.95,111.85,112.67,145500.0,112.83,112.95,111.85,112.67,145500.0
2015-01-26 10:30:00,112.68,112.96,112.33,112.92,90800.0,112.68,112.96,112.33,112.92,90800.0
2015-01-26 11:00:00,112.94,113.28,112.9,113.07,56800.0,112.94,113.28,112.9,113.07,56800.0
2015-01-26 11:30:00,113.07,113.28,112.8,113.07,44400.0,113.07,113.28,112.8,113.07,44400.0
2015-01-26 12:00:00,113.12,113.48,113.04,113.36,53900.0,113.12,113.48,113.04,113.36,53900.0
2015-01-26 12:30:00,113.41,113.95,113.17,113.93,98100.0,113.41,113.95,113.17,113.93,98100.0
2015-01-26 13:00:00,113.96,113.98,113.57,113.79,46400.0,113.96,113.98,113.57,113.79,46400.0
2015-01-26 13:30:00,113.8,114.57,113.8,114.55,64000.0,113.8,114.57,113.8,114.55,64000.0
2015-01-26 14:00:00,114.55,114.76,114.08,114.17,67300.0,114.55,114.76,114.08,114.17,67300.0
2015-01-26 14:30:00,114.14,114.43,114.1,114.35,75600.0,114.14,114.43,114.1,114.35,75600.0
2015-01-26 15:00:00,114.38,114.39,114.11,114.21,79400.0,114.38,114.39,114.11,114.21,79400.0
2015-01-26 15:30:00,114.21,114.4,114.04,114.28,150400.0,114.21,114.4,114.04,114.28,150400.0
2015-01-27 09:30:00,112.7,113.69,112.05,113.01,106400.0,112.7,113.69,112.05,113.01,106400.0
2015-01-27 10:00:00,113.09,113.36,112.7,112.81,96600.0,113.09,113.36,112.7,112.81,96600.0
2015-01-27 10:30:00,112.79,112.79,112.1,112.71,76300.0,112.79,112.79,112.1,112.71,76300.0
2015-01-27 11:00:00,112.71,113.35,112.7,113.35,104500.0,112.71,113.35,112.7,113.35,104500.0
2015-01-27 11:30:00,113.39,113.52,112.84,112.87,62500.0,113.39,113.52,112.84,112.87,62500.0
2015-01-27 12:00:00,112.85,113.57,112.85,113.51,41200.0,112.85,113.57,112.85,113.51,41200.0
2015-01-27 12:30:00,113.58,113.83,113.49,113.73,39300.0,113.58,113.83,113.49,113.73,39300.0
2015-01-27 13:00:00,113.76,114.3,113.73,114.15,58800.0,113.76,114.3,113.73,114.15,58800.0
2015-01-27 13:30:00,114.16,114.25,113.99,114.0,45200.0,114.16,114.25,113.99,114.0,45200.0
2015-01-27 14:00:00,114.02,114.63,113.92,114.6,63400.0,114.02,114.63,113.92,114.6,63400.0
2015-01-27 14:30:00,114.62,114.63,114.17,114.22,61500.0,114.62,114.63,114.17,114.22,61500.0
2015-01-27 15:00:00,114.19,114.32,113.36,113.36,99100.0,114.19,114.32,113.36,113.36,99100.0
2015-01-27 15:30:00,113.38,113.72,113.09,113.18,138400.0,113.38,113.72,113.09,113.18,138400.0
2015-01-28 09:30:00,114.67,115.14,114.05,114.73,279100.0,114.67,115.14,114.05,114.73,279100.0
2015-01-28 10:00:00,114.74,114.9,113.93,114.46,175000.0,114.74,114.9,113.93,114.46,175000.0
2015-01-28 10:30:00,114.4,114.47,113.51,113.68,252700.0,114.4,114.47,113.51,113.68,252700.0
2015-01-28 11:00:00,113.63,114.14,113.29,113.69,61600.0,113.63,114.14,113.29,113.69,61600.0
2015-01-28 11:30:00,113.73,114.24,113.65,114.19,56700.0,113.73,114.24,113.65,114.19,56700.0
2015-01-28 12:00:00,114.18,114.9,114.15,114.9,68500.0,114.18,114.9,114.15,114.9,68500.0
2015-01-28 12:30:00,114.9,114.9,114.19,114.22,59000.0,114.9,114.9,114.19,114.22,59000.0
2015-01-28 13:00:00,114.2,114.6,113.99,114.38,68200.0,114.2,114.6,113.99,114.38,68200.0
2015-01-28 13:30:00,114.35,114.85,114.31,114.69,56600.0,114.35,114.85,114.31,114.69,56600.0
2015-01-28 14:00:00,114.7,114.94,114.16,114.4,108000.0,114.7,114.94,114.16,114.4,108000.0
2015-01-28 14:30:00,114.4,114.87,114.07,114.66,82000.0,114.4,114.87,114.07,114.66,82000.0
2015-01-28 15:00:00,114.68,114.86,113.86,114.01,105400.0,114.68,114.86,113.86,114.01,105400.0
2015-01-28 15:30:00,114.06,114.06,112.84,112.84,238100.0,114.06,114.06,112.84,112.84,238100.0
2015-01-29 09:30:00,112.57,113.7,112.15,113.28,101800.0,112.57,113.7,112.15,113.28,101800.0
2015-01-29 10:00:00,113.23,113.47,112.12,112.54,101000.0,113.23,113.47,112.12,112.54,101000.0
2015-01-29 10:30:00,112.45,112.66,111.62,111.98,115800.0,112.45,112.66,111.62,111.98,115800.0
2015-01-29 11:00:00,111.98,112.1,111.66,112.06,88700.0,111.98,112.1,111.66,112.06,88700.0
2015-01-29 11:30:00,112.08,112.33,111.91,111.99,107200.0,112.08,112.33,111.91,111.99,107200.0
2015-01-29 12:00:00,112.03,112.24,111.95,112.13,50800.0,112.03,112.24,111.95,112.13,50800.0
2015-01-29 12:30:00,112.14,112.22,111.78,112.22,42700.0,112.14,112.22,111.78,112.22,42700.0
2015-01-29 13:00:00,112.18,112.9,112.12,112.89,48000.0,112.18,112.9,112.12,112.89,48000.0
2015-01-29 13:30:00,112.91,113.71,112.86,113.6,75400.0,112.91,113.71,112.86,113.6,75400.0
2015-01-29 14:00:00,113.6,114.0,113.53,114.0,69400.0,113.6,114.0,113.53,114.0,69400.0
2015-01-29 14:30:00,114.03,114.11,113.56,113.66,69000.0,114.03,114.11,113.56,113.66,69000.0
2015-01-29 15:00:00,113.71,114.22,113.68,114.14,84900.0,113.71,114.22,113.68,114.14,84900.0
2015-01-29 15:30:00,114.17,114.49,113.91,113.97,111500.0,114.17,114.49,113.91,113.97,111500.0
2015-01-30 09:30:00,113.23,114.73,113.0,113.0,83300.0,113.23,114.73,113.0,113.0,83300.0
2015-01-30 10:00:00,112.95,113.51,112.63,113.16,66400.0,112.95,113.51,112.63,113.16,66400.0
2015-01-30 10:30:00,113.15,113.2,112.45,112.8,81100.0,113.15,113.2,112.45,112.8,81100.0
2015-01-30 11:00:00,112.79,113.0,112.29,112.68,56300.0,112.79,113.0,112.29,112.68,56300.0
2015-01-30 11:30:00,112.66,112.94,112.16,112.79,57500.0,112.66,112.94,112.16,112.79,57500.0
2015-01-30 12:00:00,112.84,113.54,112.82,113.38,51600.0,112.84,113.54,112.82,113.38,51600.0
2015-01-30 12:30:00,113.38,113.38,112.44,112.48,37900.0,113.38,113.38,112.44,112.48,37900.0
2015-01-30 13:00:00,112.53,112.64,112.19,112.54,34300.0,112.53,112.64,112.19,112.54,34300.0
2015-01-30 13:30:00,112.5,113.01,112.41,112.85,48600.0,112.5,113.01,112.41,112.85,48600.0
2015-01-30 14:00:00,112.84,113.14,112.58,113.14,48200.0,112.84,113.14,112.58,113.14,48200.0
2015-01-30 14:30:00,113.21,113.24,112.27,112.37,47000.0,113.21,113.24,112.27,112.37,47000.0
2015-01-30 15:00:00,112.38,112.49,111.86,112.18,68100.0,112.38,112.49,111.86,112.18,68100.0
2015-01-30 15:30:00,112.08,112.32,111.38,111.62,143100.0,112.08,112.32,111.38,111.62,143100.0
2015-02-02 09:30:00,110.29,112.16,110.1,111.33,265100.0,110.29,112.16,110.1,111.33,265100.0
2015-02-02 10:00:00,111.0,111.92,110.68,111.52,75700.0,111.0,111.92,110.68,111.52,75700.0
2015-02-02 10:30:00,111.5,112.08,111.13,111.91,58000.0,111.5,112.08,111.13,111.91,58000.0
2015-02-02 11:00:00,111.84,112.53,111.78,112.35,74900.0,111.84,112.53,111.78,112.35,74900.0
2015-02-02 11:30:00,112.38,112.9,112.29,112.39,58800.0,112.38,112.9,112.29,112.39,58800.0
2015-02-02 12:00:00,112.44,112.45,111.84,112.22,30100.0,112.44,112.45,111.84,112.22,30100.0
2015-02-02 12:30:00,112.26,112.42,111.76,111.78,35800.0,112.26,112.42,111.76,111.78,35800.0
2015-02-02 13:00:00,111.78,112.06,111.48,111.52,33700.0,111.78,112.06,111.48,111.52,33700.0
2015-02-02 13:30:00,111.67,111.89,111.01,111.08,53300.0,111.67,111.89,111.01,111.08,53300.0
2015-02-02 14:00:00,111.13,111.96,111.09,111.96,38400.0,111.13,111.96,111.09,111.96,38400.0
2015-02-02 14:30:00,111.91,112.07,111.25,111.28,55700.0,111.91,112.07,111.25,111.28,55700.0
2015-02-02 15:00:00,111.27,111.84,111.0,111.74,80400.0,111.27,111.84,111.0,111.74,80400.0
2015-02-02 15:30:00,111.73,112.62,111.64,112.61,143000.0,111.73,112.62,111.64,112.61,143000.0
2015-02-03 09:30:00,112.61,113.55,111.59,111.71,118600.0,112.61,113.55,111.59,111.71,118600.0
2015-02-03 10:00:00,111.61,112.29,111.4,112.22,48700.0,111.61,112.29,111.4,112.22,48700.0
2015-02-03 10:30:00,112.32,112.42,110.84,110.9,75500.0,112.32,112.42,110.84,110.9,75500.0
2015-02-03 11:00:00,110.98,111.73,110.92,111.19,44700.0,110.98,111.73,110.92,111.19,44700.0
2015-02-03 11:30:00,111.18,111.7,110.99,111.38,103900.0,111.18,111.7,110.99,111.38,103900.0
2015-02-03 12:00:00,111.36,111.99,111.27,111.85,30700.0,111.36,111.99,111.27,111.85,30700.0
2015-02-03 12:30:00,111.85,112.12,111.67,111.95,21200.0,111.85,112.12,111.67,111.95,21200.0
2015-02-03 13:00:00,111.94,112.37,111.83,112.23,36000.0,111.94,112.37,111.83,112.23,36000.0
2015-02-03 13:30:00,112.21,112.31,111.77,112.03,31300.0,112.21,112.31,111.77,112.03,31300.0
2015-02-03 14:00:00,112.12,112.23,111.49,111.56,55900.0,112.12,112.23,111.49,111.56,55900.0
2015-02-03 14:30:00,111.53,111.97,111.51,111.92,67400.0,111.53,111.97,111.51,111.92,67400.0
2015-02-03 15:00:00,111.91,112.14,111.71,112.02,52000.0,111.91,112.14,111.71,112.02,52000.0
2015-02-03 15:30:00,112.04,112.41,111.9,112.36,112100.0,112.04,112.41,111.9,112.36,112100.0
2015-02-04 09:30:00,112.18,112.62,111.97,112.23,65600.0,112.18,112.62,111.97,112.23,65600.0
2015-02-04 10:00:00,112.37,112.5,111.71,111.78,55700.0,112.37,112.5,111.71,111.78,55700.0
2015-02-04 10:30:00,111.69,112.09,111.51,111.97,39500.0,111.69,112.09,111.51,111.97,39500.0
2015-02-04 11:00:00,111.91,112.0,111.33,111.44,85800.0,111.91,112.0,111.33,111.44,85800.0
2015-02-04 11:30:00,111.41,111.65,111.23,111.3,66700.0,111.41,111.65,111.23,111.3,66700.0
2015-02-04 12:00:00,111.3,111.33,110.71,110.73,66400.0,111.3,111.33,110.71,110.73,66400.0
2015-02-04 12:30:00,110.69,110.69,110.28,110.42,104200.0,110.69,110.69,110.28,110.42,104200.0
2015-02-04 13:00:00,110.4,110.66,110.4,110.5,87000.0,110.4,110.66,110.4,110.5,87000.0
2015-02-04 13:30:00,110.48,110.51,109.92,110.0,161500.0,110.48,110.51,109.92,110.0,161500.0
2015-02-04 14:00:00,110.0,110.23,109.94,110.01,93800.0,110.0,110.23,109.94,110.01,93800.0
2015-02-04 14:30:00,110.0,110.42,109.99,110.33,125700.0,110.0,110.42,109.99,110.33,125700.0
2015-02-04 15:00:00,110.3,110.69,110.23,110.68,125800.0,110.3,110.69,110.23,110.68,125800.0
2015-02-04 15:30:00,110.67,110.81,109.72,110.1,281900.0,110.67,110.81,109.72,110.1,281900.0
2015-02-05 09:30:00,110.04,110.99,109.19,109.98,162700.0,110.04,110.99,109.19,109.98,162700.0
2015-02-05 10:00:00,110.05,110.69,109.85,110.12,93100.0,110.05,110.69,109.85,110.12,93100.0
2015-02-05 10:30:00,110.19,110.62,110.09,110.13,57300.0,110.19,110.62,110.09,110.13,57300.0
2015-02-05 11:00:00,110.1,110.23,109.73,110.14,83200.0,110.1,110.23,109.73,110.14,83200.0
2015-02-05 11:30:00,110.13,110.43,109.93,110.37,59200.0,110.13,110.43,109.93,110.37,59200.0
2015-02-05 12:00:00,110.39,110.39,109.79,109.92,73100.0,110.39,110.39,109.79,109.92,73100.0
2015-02-05 12:30:00,109.94,110.05,109.89,109.95,54100.0,109.94,110.05,109.89,109.95,54100.0
2015-02-05 13:00:00,109.95,110.47,109.93,110.47,51000.0,109.95,110.47,109.93,110.47,51000.0
2015-02-05 13:30:00,110.47,110.77,110.17,110.28,49700.0,110.47,110.77,110.17,110.28,49700.0
2015-02-05 14:00:00,110.29,110.68,110.15,110.58,58300.0,110.29,110.68,110.15,110.58,58300.0
2015-02-05 14:30:00,110.6,110.75,110.37,110.73,85500.0,110.6,110.75,110.37,110.73,85500.0
2015-02-05 15:00:00,110.73,110.94,110.29,110.92,100100.0,110.73,110.94,110.29,110.92,100100.0
2015-02-05 15:30:00,110.94,111.22,110.83,111.08,187700.0,110.94,111.22,110.83,111.08,187700.0
2015-02-06 09:30:00,111.29,112.21,111.24,112.17,70500.0,111.29,112.21,111.24,112.17,70500.0
2015-02-06 10:00:00,112.06,112.68,111.93,112.3,65200.0,112.06,112.68,111.93,112.3,65200.0
2015-02-06 10:30:00,112.33,112.8,112.15,112.56,44300.0,112.33,112.8,112.15,112.56,44300.0
2015-02-06 11:00:00,112.55,112.55,111.85,112.03,35500.0,112.55,112.55,111.85,112.03,35500.0
2015-02-06 11:30:00,112.02,112.15,111.85,111.99,36400.0,112.02,112.15,111.85,111.99,36400.0
2015-02-06 12:00:00,112.0,112.0,111.15,111.18,47600.0,112.0,112.0,111.15,111.18,47600.0
2015-02-06 12:30:00,111.19,111.45,110.63,111.45,46000.0,111.19,111.45,110.63,111.45,46000.0
2015-02-06 13:00:00,111.45,111.45,110.59,110.85,53700.0,111.45,111.45,110.59,110.85,53700.0
2015-02-06 13:30:00,110.84,111.44,110.82,111.17,67600.0,110.84,111.44,110.82,111.17,67600.0
2015-02-06 14:00:00,111.14,111.66,110.99,111.62,49500.0,111.14,111.66,110.99,111.62,49500.0
2015-02-06 14:30:00,111.65,111.99,111.62,111.66,69900.0,111.65,111.99,111.62,111.66,69900.0
2015-02-06 15:00:00,111.66,111.78,111.35,111.51,102100.0,111.66,111.78,111.35,111.51,102100.0
2015-02-06 15:30:00,111.49,112.0,111.44,111.98,161100.0,111.49,112.0,111.44,111.98,161100.0
2015-02-09 09:30:00,111.78,112.49,111.03,112.24,62900.0,111.78,112.49,111.03,112.24,62900.0
2015-02-09 10:00:00,112.23,112.26,110.97,110.97,22300.0,112.23,112.26,110.97,110.97,22300.0
2015-02-09 10:30:00,110.97,111.31,110.86,110.93,40600.0,110.97,111.31,110.86,110.93,40600.0
2015-02-09 11:00:00,110.99,111.76,110.9,111.76,30700.0,110.99,111.76,110.9,111.76,30700.0
2015-02-09 11:30:00,111.7,111.74,111.36,111.66,21300.0,111.7,111.74,111.36,111.66,21300.0
2015-02-09 12:00:00,111.66,111.78,111.52,111.78,23600.0,111.66,111.78,111.52,111.78,23600.0
2015-02-09 12:30:00,111.79,111.97,111.7,111.76,20700.0,111.79,111.97,111.7,111.76,20700.0
2015-02-09 13:00:00,111.76,111.86,111.61,111.63,19700.0,111.76,111.86,111.61,111.63,19700.0
2015-02-09 13:30:00,111.57,111.68,111.49,111.61,22600.0,111.57,111.68,111.49,111.61,22600.0
2015-02-09 14:00:00,111.62,111.64,111.0,111.25,64800.0,111.62,111.64,111.0,111.25,64800.0
2015-02-09 14:30:00,111.22,111.23,110.62,110.69,49000.0,111.22,111.23,110.62,110.69,49000.0
2015-02-09 15:00:00,110.61,110.87,110.35,110.87,83000.0,110.61,110.87,110.35,110.87,83000.0
2015-02-09 15:30:00,110.84,110.89,110.44,110.45,119900.0,110.84,110.89,110.44,110.45,119900.0
2015-02-10 09:30:00,111.19,111.84,110.53,111.65,128300.0,111.19,111.84,110.53,111.65,128300.0
2015-02-10 10:00:00,111.64,111.88,111.2,111.21,64300.0,111.64,111.88,111.2,111.21,64300.0
2015-02-10 10:30:00,111.21,111.76,111.09,111.34,65900.0,111.21,111.76,111.09,111.34,65900.0
2015-02-10 11:00:00,111.28,112.07,111.15,111.94,81200.0,111.28,112.07,111.15,111.94,81200.0
2015-02-10 11:30:00,112.0,113.12,111.95,112.77,111900.0,112.0,113.12,111.95,112.77,111900.0
2015-02-10 12:00:00,112.77,113.31,112.57,112.94,57300.0,112.77,113.31,112.57,112.94,57300.0
2015-02-10 12:30:00,112.95,112.95,112.6,112.81,28700.0,112.95,112.95,112.6,112.81,28700.0
2015-02-10 13:00:00,112.84,112.84,112.31,112.47,37500.0,112.84,112.84,112.31,112.47,37500.0
2015-02-10 13:30:00,112.49,112.75,112.49,112.51,25100.0,112.49,112.75,112.49,112.51,25100.0
2015-02-10 14:00:00,112.48,112.67,112.41,112.62,50700.0,112.48,112.67,112.41,112.62,50700.0
2015-02-10 14:30:00,112.66,113.04,112.55,113.01,33900.0,112.66,113.04,112.55,113.01,33900.0
2015-02-10 15:00:00,113.01,113.12,112.84,113.12,40700.0,113.01,113.12,112.84,113.12,40700.0
2015-02-10 15:30:00,113.09,113.16,112.76,112.85,124600.0,113.09,113.16,112.76,112.85,124600.0
2015-02-11 09:30:00,113.12,113.47,112.44,113.42,41800.0,113.12,113.47,112.44,113.42,41800.0
2015-02-11 10:00:00,113.42,113.67,113.24,113.51,81200.0,113.42,113.67,113.24,113.51,81200.0
2015-02-11 10:30:00,113.45,113.96,113.45,113.91,48700.0,113.45,113.96,113.45,113.91,48700.0
2015-02-11 11:00:00,113.85,114.1,113.83,114.1,51800.0,113.85,114.1,113.83,114.1,51800.0
2015-02-11 11:30:00,114.09,114.25,113.86,114.2,32700.0,114.09,114.25,113.86,114.2,32700.0
2015-02-11 12:00:00,114.17,114.54,114.11,114.41,55700.0,114.17,114.54,114.11,114.41,55700.0
2015-02-11 12:30:00,114.38,114.56,114.37,114.46,80500.0,114.38,114.56,114.37,114.46,80500.0
2015-02-11 13:00:00,114.51,114.55,113.96,114.26,60600.0,114.51,114.55,113.96,114.26,60600.0
2015-02-11 13:30:00,114.25,114.31,113.91,114.16,45900.0,114.25,114.31,113.91,114.16,45900.0
2015-02-11 14:00:00,114.18,114.25,113.92,114.01,51500.0,114.18,114.25,113.92,114.01,51500.0
2015-02-11 14:30:00,114.03,114.31,114.0,114.05,86200.0,114.03,114.31,114.0,114.05,86200.0
2015-02-11 15:00:00,114.08,114.49,114.02,114.37,73900.0,114.08,114.49,114.02,114.37,73900.0
2015-02-11 15:30:00,114.39,114.46,113.65,113.78,158000.0,114.39,114.46,113.65,113.78,158000.0
2015-02-12 09:30:00,114.71,114.96,114.09,114.3,112700.0,114.71,114.96,114.09,114.3,112700.0
2015-02-12 10:00:00,114.31,114.75,114.23,114.71,174200.0,114.31,114.75,114.23,114.71,174200.0
2015-02-12 10:30:00,114.71,114.73,114.04,114.22,109400.0,114.71,114.73,114.04,114.22,109400.0
2015-02-12 11:00:00,114.24,114.73,114.22,114.53,46000.0,114.24,114.73,114.22,114.53,46000.0
2015-02-12 11:30:00,114.5,114.78,114.41,114.78,58300.0,114.5,114.78,114.41,114.78,58300.0
2015-02-12 12:00:00,114.79,115.4,114.74,115.36,55400.0,114.79,115.4,114.74,115.36,55400.0
2015-02-12 12:30:00,115.41,115.73,115.32,115.69,37200.0,115.41,115.73,115.32,115.69,37200.0
2015-02-12 13:00:00,115.66,115.78,115.32,115.6,44600.0,115.66,115.78,115.32,115.6,44600.0
2015-02-12 13:30:00,115.55,115.61,115.24,115.34,25000.0,115.55,115.61,115.24,115.34,25000.0
2015-02-12 14:00:00,115.4,115.44,114.75,114.77,33900.0,115.4,115.44,114.75,114.77,33900.0
2015-02-12 14:30:00,114.81,115.05,114.68,115.05,46200.0,114.81,115.05,114.68,115.05,46200.0
2015-02-12 15:00:00,115.03,115.42,114.94,115.22,45000.0,115.03,115.42,114.94,115.22,45000.0
2015-02-12 15:30:00,115.2,115.51,115.01,115.27,83000.0,115.2,115.51,115.01,115.27,83000.0
2015-02-13 09:30:00,115.5,116.75,115.13,115.36,58400.0,115.5,116.75,115.13,115.36,58400.0
2015-02-13 10:00:00,115.3,115.37,114.72,115.18,43100.0,115.3,115.37,114.72,115.18,43100.0
2015-02-13 10:30:00,115.26,115.73,115.19,115.38,37300.0,115.26,115.73,115.19,115.38,37300.0
2015-02-13 11:00:00,115.36,115.44,115.2,115.34,29300.0,115.36,115.44,115.2,115.34,29300.0
2015-02-13 11:30:00,115.35,116.0,115.26,116.0,28800.0,115.35,116.0,115.26,116.0,28800.0
2015-02-13 12:00:00,116.05,116.07,115.65,115.65,21700.0,116.05,116.07,115.65,115.65,21700.0
2015-02-13 12:30:00,115.61,115.86,115.51,115.79,20200.0,115.61,115.86,115.51,115.79,20200.0
2015-02-13 13:00:00,115.79,116.1,115.74,115.91,29900.0,115.79,116.1,115.74,115.91,29900.0
2015-02-13 13:30:00,115.89,116.06,115.63,115.99,41900.0,115.89,116.06,115.63,115.99,41900.0
2015-02-13 14:00:00,115.92,116.19,115.87,116.09,31000.0,115.92,116.19,115.87,116.09,31000.0
2015-02-13 14:30:00,116.05,116.38,115.98,116.38,35600.0,116.05,116.38,115.98,116.38,35600.0
2015-02-13 15:00:00,116.38,116.57,116.21,116.43,53100.0,116.38,116.57,116.21,116.43,53100.0
2015-02-13 15:30:00,116.42,116.82,116.41,116.62,187100.0,116.42,116.82,116.41,116.62,187100.0
2015-02-17 09:30:00,116.87,117.6,115.4,115.49,93700.0,116.87,117.6,115.4,115.49,93700.0
2015-02-17 10:00:00,115.49,115.65,115.05,115.54,70200.0,115.49,115.65,115.05,115.54,70200.0
2015-02-17 10:30:00,115.55,115.88,115.47,115.74,78100.0,115.55,115.88,115.47,115.74,78100.0
2015-02-17 11:00:00,115.76,115.82,115.33,115.5,53700.0,115.76,115.82,115.33,115.5,53700.0
2015-02-17 11:30:00,115.51,116.0,115.45,115.82,33100.0,115.51,116.0,115.45,115.82,33100.0
2015-02-17 12:00:00,115.86,116.19,115.75,116.11,48600.0,115.86,116.19,115.75,116.11,48600.0
2015-02-17 12:30:00,116.12,116.22,115.6,115.63,28000.0,116.12,116.22,115.6,115.63,28000.0
2015-02-17 13:00:00,115.69,116.42,115.69,116.33,39600.0,115.69,116.42,115.69,116.33,39600.0
2015-02-17 13:30:00,116.39,116.74,116.3,116.62,61600.0,116.39,116.74,116.3,116.62,61600.0
2015-02-17 14:00:00,116.56,116.7,116.41,116.58,30700.0,116.56,116.7,116.41,116.58,30700.0
2015-02-17 14:30:00,116.6,116.64,116.23,116.45,35900.0,116.6,116.64,116.23,116.45,35900.0
2015-02-17 15:00:00,116.5,116.78,116.41,116.64,54600.0,116.5,116.78,116.41,116.64,54600.0
2015-02-17 15:30:00,116.61,116.61,116.22,116.44,88400.0,116.61,116.61,116.22,116.44,88400.0
2015-02-18 09:30:00,116.44,117.15,115.89,116.86,62600.0,116.44,117.15,115.89,116.86,62600.0
2015-02-18 10:00:00,116.94,117.0,116.06,116.49,97100.0,116.94,117.0,116.06,116.49,97100.0
2015-02-18 10:30:00,116.5,117.15,116.45,116.74,68700.0,116.5,117.15,116.45,116.74,68700.0
2015-02-18 11:00:00,116.76,117.39,116.52,117.39,47500.0,116.76,117.39,116.52,117.39,47500.0
2015-02-18 11:30:00,117.43,117.6,117.2,117.56,67400.0,117.43,117.6,117.2,117.56,67400.0
2015-02-18 12:00:00,117.59,117.82,117.23,117.25,25100.0,117.59,117.82,117.23,117.25,25100.0
2015-02-18 12:30:00,117.25,117.41,117.17,117.28,34300.0,117.25,117.41,117.17,117.28,34300.0
2015-02-18 13:00:00,117.22,117.49,117.15,117.41,35100.0,117.22,117.49,117.15,117.41,35100.0
2015-02-18 13:30:00,117.49,117.82,117.49,117.62,41600.0,117.49,117.82,117.49,117.62,41600.0
2015-02-18 14:00:00,117.73,117.99,117.41,117.47,42800.0,117.73,117.99,117.41,117.47,42800.0
2015-02-18 14:30:00,117.49,117.85,117.44,117.76,44700.0,117.49,117.85,117.44,117.76,44700.0
2015-02-18 15:00:00,117.82,118.08,117.78,117.88,62300.0,117.82,118.08,117.78,117.88,62300.0
2015-02-18 15:30:00,117.9,117.91,117.52,117.62,98200.0,117.9,117.91,117.52,117.62,98200.0
2015-02-19 09:30:00,117.21,118.21,116.37,118.16,61700.0,117.21,118.21,116.37,118.16,61700.0
2015-02-19 10:00:00,118.18,118.84,118.01,118.69,70700.0,118.18,118.84,118.01,118.69,70700.0
2015-02-19 10:30:00,118.67,118.67,118.01,118.01,58000.0,118.67,118.67,118.01,118.01,58000.0
2015-02-19 11:00:00,118.04,118.58,117.87,118.43,26900.0,118.04,118.58,117.87,118.43,26900.0
2015-02-19 11:30:00,118.45,118.75,118.32,118.5,25500.0,118.45,118.75,118.32,118.5,25500.0
2015-02-19 12:00:00,118.48,118.53,118.1,118.22,29200.0,118.48,118.53,118.1,118.22,29200.0
2015-02-19 12:30:00,118.24,118.24,117.79,117.93,28800.0,118.24,118.24,117.79,117.93,28800.0
2015-02-19 13:00:00,117.93,118.29,117.82,118.29,22100.0,117.93,118.29,117.82,118.29,22100.0
2015-02-19 13:30:00,118.3,118.7,118.25,118.69,24800.0,118.3,118.7,118.25,118.69,24800.0
2015-02-19 14:00:00,118.69,118.76,118.12,118.21,24700.0,118.69,118.76,118.12,118.21,24700.0
2015-02-19 14:30:00,118.22,118.31,118.05,118.16,28000.0,118.22,118.31,118.05,118.16,28000.0
2015-02-19 15:00:00,118.15,118.61,118.13,118.4,43100.0,118.15,118.61,118.13,118.4,43100.0
2015-02-19 15:30:00,118.39,118.52,118.19,118.32,74600.0,118.39,118.52,118.19,118.32,74600.0
2015-02-20 09:30:00,117.95,118.61,117.29,117.5,66400.0,117.95,118.61,117.29,117.5,66400.0
2015-02-20 10:00:00,117.45,117.58,117.18,117.35,88700.0,117.45,117.58,117.18,117.35,88700.0
2015-02-20 10:30:00,117.35,118.22,117.35,118.02,59300.0,117.35,118.22,117.35,118.02,59300.0
2015-02-20 11:00:00,118.1,118.49,118.1,118.49,25600.0,118.1,118.49,118.1,118.49,25600.0
2015-02-20 11:30:00,118.45,118.48,118.12,118.15,22500.0,118.45,118.48,118.12,118.15,22500.0
2015-02-20 12:00:00,118.14,118.52,118.14,118.51,27400.0,118.14,118.52,118.14,118.51,27400.0
2015-02-20 12:30:00,118.51,118.88,118.47,118.67,29800.0,118.51,118.88,118.47,118.67,29800.0
2015-02-20 13:00:00,118.72,118.94,118.66,118.87,25100.0,118.72,118.94,118.66,118.87,25100.0
2015-02-20 13:30:00,118.9,119.15,118.81,119.1,30500.0,118.9,119.15,118.81,119.1,30500.0
2015-02-20 14:00:00,119.17,119.36,119.09,119.12,33300.0,119.17,119.36,119.09,119.12,33300.0
2015-02-20 14:30:00,119.12,119.37,119.1,119.36,30800.0,119.12,119.37,119.1,119.36,30800.0
2015-02-20 15:00:00,119.34,119.82,119.32,119.69,53800.0,119.34,119.82,119.32,119.69,53800.0
2015-02-20 15:30:00,119.61,119.64,119.23,119.32,83500.0,119.61,119.64,119.23,119.32,83500.0
2015-02-23 09:30:00,119.82,119.82,117.85,118.2,64600.0,119.82,119.82,117.85,118.2,64600.0
2015-02-23 10:00:00,118.28,118.89,118.18,118.71,36900.0,118.28,118.89,118.18,118.71,36900.0
2015-02-23 10:30:00,118.7,118.86,118.46,118.46,31900.0,118.7,118.86,118.46,118.46,31900.0
2015-02-23 11:00:00,118.43,118.67,118.07,118.67,27900.0,118.43,118.67,118.07,118.67,27900.0
2015-02-23 11:30:00,118.67,118.67,118.26,118.42,24500.0,118.67,118.67,118.26,118.42,24500.0
2015-02-23 12:00:00,118.46,118.92,118.46,118.71,26700.0,118.46,118.92,118.46,118.71,26700.0
2015-02-23 12:30:00,118.65,119.11,118.4,119.07,33000.0,118.65,119.11,118.4,119.07,33000.0
2015-02-23 13:00:00,119.12,119.17,118.62,118.64,26700.0,119.12,119.17,118.62,118.64,26700.0
2015-02-23 13:30:00,118.6,118.84,118.58,118.84,26900.0,118.6,118.84,118.58,118.84,26900.0
2015-02-23 14:00:00,118.83,119.24,118.8,119.11,50300.0,118.83,119.24,118.8,119.11,50300.0
2015-02-23 14:30:00,119.11,119.15,118.49,118.54,28600.0,119.11,119.15,118.49,118.54,28600.0
2015-02-23 15:00:00,118.54,118.56,118.3,118.4,58200.0,118.54,118.56,118.3,118.4,58200.0
2015-02-23 15:30:00,118.39,118.53,118.36,118.52,93900.0,118.39,118.53,118.36,118.52,93900.0
2015-02-24 09:30:00,118.53,119.68,118.0,118.6,44500.0,118.53,119.68,118.0,118.6,44500.0
2015-02-24 10:00:00,118.52,119.62,118.18,119.13,50500.0,118.52,119.62,118.18,119.13,50500.0
2015-02-24 10:30:00,119.2,119.36,119.1,119.32,25300.0,119.2,119.36,119.1,119.32,25300.0
2015-02-24 11:00:00,119.3,119.52,119.22,119.5,50300.0,119.3,119.52,119.22,119.5,50300.0
2015-02-24 11:30:00,119.52,119.7,119.26,119.33,24900.0,119.52,119.7,119.26,119.33,24900.0
2015-02-24 12:00:00,119.31,119.64,119.29,119.45,37900.0,119.31,119.64,119.29,119.45,37900.0
2015-02-24 12:30:00,119.44,119.46,119.12,119.35,21200.0,119.44,119.46,119.12,119.35,21200.0
2015-02-24 13:00:00,119.32,119.49,119.23,119.43,26200.0,119.32,119.49,119.23,119.43,26200.0
2015-02-24 13:30:00,119.44,119.59,119.22,119.37,19400.0,119.44,119.59,119.22,119.37,19400.0
2015-02-24 14:00:00,119.42,119.43,119.18,119.38,19500.0,119.42,119.43,119.18,119.38,19500.0
2015-02-24 14:30:00,119.37,119.41,119.19,119.34,27900.0,119.37,119.41,119.19,119.34,27900.0
2015-02-24 15:00:00,119.34,119.73,119.32,119.57,40400.0,119.34,119.73,119.32,119.57,40400.0
2015-02-24 15:30:00,119.59,119.72,119.46,119.59,83500.0,119.59,119.72,119.46,119.59,83500.0
2015-02-25 09:30:00,119.39,120.66,118.76,118.93,90800.0,119.39,120.66,118.76,118.93,90800.0
2015-02-25 10:00:00,119.0,119.44,118.66,118.76,53800.0,119.0,119.44,118.66,118.76,53800.0
2015-02-25 10:30:00,118.76,118.91,118.35,118.49,72000.0,118.76,118.91,118.35,118.49,72000.0
2015-02-25 11:00:00,118.47,118.75,118.24,118.5,49000.0,118.47,118.75,118.24,118.5,49000.0
2015-02-25 11:30:00,118.44,118.7,118.29,118.56,38800.0,118.44,118.7,118.29,118.56,38800.0
2015-02-25 12:00:00,118.55,119.02,118.45,118.99,66700.0,118.55,119.02,118.45,118.99,66700.0
2015-02-25 12:30:00,119.01,119.25,118.92,118.92,56300.0,119.01,119.25,118.92,118.92,56300.0
2015-02-25 13:00:00,118.91,119.33,118.83,119.33,24900.0,118.91,119.33,118.83,119.33,24900.0
2015-02-25 13:30:00,119.34,119.48,118.88,118.89,37500.0,119.34,119.48,118.88,118.89,37500.0
2015-02-25 14:00:00,118.89,119.03,118.7,118.79,56400.0,118.89,119.03,118.7,118.79,56400.0
2015-02-25 14:30:00,118.79,118.91,118.43,118.58,55100.0,118.79,118.91,118.43,118.58,55100.0
2015-02-25 15:00:00,118.57,118.74,118.41,118.41,59100.0,118.57,118.74,118.41,118.41,59100.0
2015-02-25 15:30:00,118.4,118.93,118.33,118.83,104800.0,118.4,118.93,118.33,118.83,104800.0
2015-02-26 09:30:00,119.19,119.95,118.82,119.49,58000.0,119.19,119.95,118.82,119.49,58000.0
2015-02-26 10:00:00,119.54,120.37,119.43,119.94,66600.0,119.54,120.37,119.43,119.94,66600.0
2015-02-26 10:30:00,119.97,120.04,119.55,119.56,53600.0,119.97,120.04,119.55,119.56,53600.0
2015-02-26 11:00:00,119.55,119.65,119.43,119.49,17700.0,119.55,119.65,119.43,119.49,17700.0
2015-02-26 11:30:00,119.43,119.56,119.07,119.14,23200.0,119.43,119.56,119.07,119.14,23200.0
2015-02-26 12:00:00,119.14,119.17,118.58,118.75,24200.0,119.14,119.17,118.58,118.75,24200.0
2015-02-26 12:30:00,118.73,118.94,118.6,118.84,13300.0,118.73,118.94,118.6,118.84,13300.0
2015-02-26 13:00:00,118.83,119.23,118.78,118.96,73600.0,118.83,119.23,118.78,118.96,73600.0
2015-02-26 13:30:00,118.99,119.26,118.93,118.99,19000.0,118.99,119.26,118.93,118.99,19000.0
2015-02-26 14:00:00,118.93,119.03,118.63,118.66,41300.0,118.93,119.03,118.63,118.66,41300.0
2015-02-26 14:30:00,118.67,118.77,118.51,118.52,17100.0,118.67,118.77,118.51,118.52,17100.0
2015-02-26 15:00:00,118.53,118.9,118.2,118.89,30800.0,118.53,118.9,118.2,118.89,30800.0
2015-02-26 15:30:00,118.88,119.13,118.82,119.04,89400.0,118.88,119.13,118.82,119.04,89400.0
2015-02-27 09:30:00,119.22,119.99,118.95,119.82,54200.0,119.22,119.99,118.95,119.82,54200.0
2015-02-27 10:00:00,119.79,120.0,119.44,119.96,60400.0,119.79,120.0,119.44,119.96,60400.0
2015-02-27 10:30:00,120.0,120.06,119.24,119.24,43200.0,120.0,120.06,119.24,119.24,43200.0
2015-02-27 11:00:00,119.3,119.32,119.01,119.24,20800.0,119.3,119.32,119.01,119.24,20800.0
2015-02-27 11:30:00,119.3,119.45,119.2,119.34,16100.0,119.3,119.45,119.2,119.34,16100.0
2015-02-27 12:00:00,119.34,119.38,119.04,119.18,17400.0,119.34,119.38,119.04,119.18,17400.0
2015-02-27 12:30:00,119.2,119.22,119.02,119.06,8500.0,119.2,119.22,119.02,119.06,8500.0
2015-02-27 13:00:00,119.07,119.2,118.95,118.97,17500.0,119.07,119.2,118.95,118.97,17500.0
2015-02-27 13:30:00,118.93,119.0,118.7,118.79,14400.0,118.93,119.0,118.7,118.79,14400.0
2015-02-27 14:00:00,118.82,118.86,118.49,118.54,19500.0,118.82,118.86,118.49,118.54,19500.0
2015-02-27 14:30:00,118.51,118.65,118.3,118.32,27200.0,118.51,118.65,118.3,118.32,27200.0
2015-02-27 15:00:00,118.35,118.55,118.17,118.5,60600.0,118.35,118.55,118.17,118.5,60600.0
2015-02-27 15:30:00,118.47,118.48,118.02,118.12,160500.0,118.47,118.48,118.02,118.12,160500.0
2015-03-02 09:30:00,118.56,118.9,117.42,118.52,65600.0,118.56,118.9,117.42,118.52,65600.0
2015-03-02 10:00:00,118.62,119.2,118.35,119.19,30900.0,118.62,119.2,118.35,119.19,30900.0
2015-03-02 10:30:00,119.2,119.27,118.43,118.86,38900.0,119.2,119.27,118.43,118.86,38900.0
2015-03-02 11:00:00,118.85,119.0,118.75,118.9,35500.0,118.85,119.0,118.75,118.9,35500.0
2015-03-02 11:30:00,118.86,119.1,118.71,118.83,27500.0,118.86,119.1,118.71,118.83,27500.0
2015-03-02 12:00:00,118.86,118.96,118.7,118.81,14100.0,118.86,118.96,118.7,118.81,14100.0
2015-03-02 12:30:00,118.81,118.86,118.73,118.85,18500.0,118.81,118.86,118.73,118.85,18500.0
2015-03-02 13:00:00,118.8,118.8,118.53,118.53,18900.0,118.8,118.8,118.53,118.53,18900.0
2015-03-02 13:30:00,118.59,119.07,118.54,118.97,32600.0,118.59,119.07,118.54,118.97,32600.0
2015-03-02 14:00:00,119.03,119.33,118.94,118.94,24100.0,119.03,119.33,118.94,118.94,24100.0
2015-03-02 14:30:00,118.92,119.32,118.92,119.27,20600.0,118.92,119.32,118.92,119.27,20600.0
2015-03-02 15:00:00,119.29,119.35,119.13,119.3,29300.0,119.29,119.35,119.13,119.3,29300.0
2015-03-02 15:30:00,119.32,119.55,119.24,119.55,96300.0,119.32,119.55,119.24,119.55,96300.0
2015-03-03 09:30:00,119.31,119.31,118.34,118.75,81900.0,119.31,119.31,118.34,118.75,81900.0
2015-03-03 10:00:00,118.74,118.74,118.07,118.07,64200.0,118.74,118.74,118.07,118.07,64200.0
2015-03-03 10:30:00,118.12,118.29,117.7,118.2,184800.0,118.12,118.29,117.7,118.2,184800.0
2015-03-03 11:00:00,118.2,118.46,118.17,118.31,48000.0,118.2,118.46,118.17,118.31,48000.0
2015-03-03 11:30:00,118.3,118.67,118.13,118.47,48200.0,118.3,118.67,118.13,118.47,48200.0
2015-03-03 12:00:00,118.43,118.54,118.2,118.29,17800.0,118.43,118.54,118.2,118.29,17800.0
2015-03-03 12:30:00,118.31,118.51,118.23,118.51,22900.0,118.31,118.51,118.23,118.51,22900.0
2015-03-03 13:00:00,118.52,118.53,118.19,118.26,22000.0,118.52,118.53,118.19,118.26,22000.0
2015-03-03 13:30:00,118.26,118.3,117.99,118.2,55600.0,118.26,118.3,117.99,118.2,55600.0
2015-03-03 14:00:00,118.2,118.6,118.19,118.6,27500.0,118.2,118.6,118.19,118.6,27500.0
2015-03-03 14:30:00,118.58,118.85,118.54,118.83,37900.0,118.58,118.85,118.54,118.83,37900.0
2015-03-03 15:00:00,118.83,119.04,118.81,119.04,104300.0,118.83,119.04,118.81,119.04,104300.0
2015-03-03 15:30:00,119.07,119.15,118.93,119.05,135800.0,119.07,119.15,118.93,119.05,135800.0
2015-03-04 09:30:00,119.28,119.29,118.5,118.84,82600.0,119.28,119.29,118.5,118.84,82600.0
2015-03-04 10:00:00,118.84,119.09,118.56,118.65,68300.0,118.84,119.09,118.56,118.65,68300.0
2015-03-04 10:30:00,118.69,118.99,118.61,118.88,31900.0,118.69,118.99,118.61,118.88,31900.0
2015-03-04 11:00:00,118.9,118.99,118.64,118.82,24300.0,118.9,118.99,118.64,118.82,24300.0
2015-03-04 11:30:00,118.86,119.04,118.78,118.94,25500.0,118.86,119.04,118.78,118.94,25500.0
2015-03-04 12:00:00,118.97,119.52,118.92,119.45,31900.0,118.97,119.52,118.92,119.45,31900.0
2015-03-04 12:30:00,119.43,119.43,118.96,119.0,28000.0,119.43,119.43,118.96,119.0,28000.0
2015-03-04 13:00:00,119.03,119.2,118.95,119.03,51700.0,119.03,119.2,118.95,119.03,51700.0
2015-03-04 13:30:00,118.97,119.36,118.92,119.13,60700.0,118.97,119.36,118.92,119.13,60700.0
2015-03-04 14:00:00,119.13,119.43,119.11,119.43,24500.0,119.13,119.43,119.11,119.43,24500.0
2015-03-04 14:30:00,119.44,119.48,119.25,119.46,39300.0,119.44,119.48,119.25,119.46,39300.0
2015-03-04 15:00:00,119.47,119.55,119.19,119.31,36900.0,119.47,119.55,119.19,119.31,36900.0
2015-03-04 15:30:00,119.32,119.39,119.13,119.25,73000.0,119.32,119.39,119.13,119.25,73000.0
2015-03-05 09:30:00,119.73,119.97,119.42,119.53,116600.0,119.73,119.97,119.42,119.53,116600.0
2015-03-05 10:00:00,119.51,119.6,119.14,119.5,77000.0,119.51,119.6,119.14,119.5,77000.0
2015-03-05 10:30:00,119.53,119.58,119.35,119.37,38100.0,119.53,119.58,119.35,119.37,38100.0
2015-03-05 11:00:00,119.36,119.5,119.15,119.44,27300.0,119.36,119.5,119.15,119.44,27300.0
2015-03-05 11:30:00,119.46,119.5,119.37,119.4,15500.0,119.46,119.5,119.37,119.4,15500.0
2015-03-05 12:00:00,119.45,119.52,119.2,119.4,29100.0,119.45,119.52,119.2,119.4,29100.0
2015-03-05 12:30:00,119.39,119.45,118.98,119.0,38100.0,119.39,119.45,118.98,119.0,38100.0
2015-03-05 13:00:00,119.01,119.42,119.01,119.24,24700.0,119.01,119.42,119.01,119.24,24700.0
2015-03-05 13:30:00,119.34,119.44,119.14,119.32,39900.0,119.34,119.44,119.14,119.32,39900.0
2015-03-05 14:00:00,119.29,119.5,119.28,119.45,35300.0,119.29,119.5,119.28,119.45,35300.0
2015-03-05 14:30:00,119.48,119.5,119.17,119.27,28000.0,119.48,119.5,119.17,119.27,28000.0
2015-03-05 15:00:00,119.28,119.28,119.01,119.11,36900.0,119.28,119.28,119.01,119.11,36900.0
2015-03-05 15:30:00,119.13,119.4,119.1,119.21,70200.0,119.13,119.4,119.1,119.21,70200.0
2015-03-06 09:30:00,118.8,119.68,118.66,119.23,114100.0,118.8,119.68,118.66,119.23,114100.0
2015-03-06 10:00:00,119.34,119.34,118.8,118.93,38500.0,119.34,119.34,118.8,118.93,38500.0
2015-03-06 10:30:00,118.93,118.99,118.55,118.91,40000.0,118.93,118.99,118.55,118.91,40000.0
2015-03-06 11:00:00,118.91,118.97,118.59,118.7,38200.0,118.91,118.97,118.59,118.7,38200.0
2015-03-06 11:30:00,118.66,118.75,118.23,118.27,94800.0,118.66,118.75,118.23,118.27,94800.0
2015-03-06 12:00:00,118.24,118.49,117.87,118.04,41000.0,118.24,118.49,117.87,118.04,41000.0
2015-03-06 12:30:00,118.04,118.1,117.74,117.93,33500.0,118.04,118.1,117.74,117.93,33500.0
2015-03-06 13:00:00,117.96,118.16,117.62,117.78,58300.0,117.96,118.16,117.62,117.78,58300.0
2015-03-06 13:30:00,117.78,117.95,117.65,117.84,32400.0,117.78,117.95,117.65,117.84,32400.0
2015-03-06 14:00:00,117.9,118.36,117.86,118.01,141800.0,117.9,118.36,117.86,118.01,141800.0
2015-03-06 14:30:00,118.07,118.11,117.83,117.93,51200.0,118.07,118.11,117.83,117.93,51200.0
2015-03-06 15:00:00,117.93,118.21,117.89,118.0,59500.0,117.93,118.21,117.89,118.0,59500.0
2015-03-06 15:30:00,118.0,118.05,117.84,117.96,140300.0,118.0,118.05,117.84,117.96,140300.0
2015-03-09 09:30:00,115.56,115.83,114.22,114.66,266500.0,115.56,115.83,114.22,114.66,266500.0
2015-03-09 10:00:00,114.65,114.73,112.96,113.5,288900.0,114.65,114.73,112.96,113.5,288900.0
2015-03-09 10:30:00,113.47,114.76,113.47,114.31,124900.0,113.47,114.76,113.47,114.31,124900.0
2015-03-09 11:00:00,114.29,115.03,114.25,114.96,71000.0,114.29,115.03,114.25,114.96,71000.0
2015-03-09 11:30:00,114.99,115.14,114.72,115.05,79600.0,114.99,115.14,114.72,115.05,79600.0
2015-03-09 12:00:00,115.07,115.39,114.95,115.39,96200.0,115.07,115.39,114.95,115.39,96200.0
2015-03-09 12:30:00,115.38,115.53,115.13,115.2,63200.0,115.38,115.53,115.13,115.2,63200.0
2015-03-09 13:00:00,115.19,115.53,115.13,115.5,49800.0,115.19,115.53,115.13,115.5,49800.0
2015-03-09 13:30:00,115.5,115.51,115.08,115.28,63200.0,115.5,115.51,115.08,115.28,63200.0
2015-03-09 14:00:00,115.27,115.31,115.0,115.18,78900.0,115.27,115.31,115.0,115.18,78900.0
2015-03-09 14:30:00,115.18,115.3,115.14,115.23,82900.0,115.18,115.3,115.14,115.23,82900.0
2015-03-09 15:00:00,115.23,115.24,115.01,115.11,50200.0,115.23,115.24,115.01,115.11,50200.0
2015-03-09 15:30:00,115.1,115.41,114.72,114.81,198100.0,115.1,115.41,114.72,114.81,198100.0
2015-03-10 09:30:00,113.9,114.23,113.5,113.5,78800.0,113.9,114.23,113.5,113.5,78800.0
2015-03-10 10:00:00,113.51,113.67,112.94,112.97,88900.0,113.51,113.67,112.94,112.97,88900.0
2015-03-10 10:30:00,112.97,113.16,112.66,112.77,151800.0,112.97,113.16,112.66,112.77,151800.0
2015-03-10 11:00:00,112.76,113.15,112.71,112.97,41200.0,112.76,113.15,112.71,112.97,41200.0
2015-03-10 11:30:00,113.01,113.1,112.84,112.9,28000.0,113.01,113.1,112.84,112.9,28000.0
2015-03-10 12:00:00,112.87,112.96,112.69,112.78,20800.0,112.87,112.96,112.69,112.78,20800.0
2015-03-10 12:30:00,112.74,112.99,112.73,112.88,20600.0,112.74,112.99,112.73,112.88,20600.0
2015-03-10 13:00:00,112.89,113.03,112.65,112.88,28300.0,112.89,113.03,112.65,112.88,28300.0
2015-03-10 13:30:00,112.93,113.1,112.76,113.0,24700.0,112.93,113.1,112.76,113.0,24700.0
2015-03-10 14:00:00,113.03,113.13,112.66,112.69,49100.0,113.03,113.13,112.66,112.69,49100.0
2015-03-10 14:30:00,112.69,112.77,112.61,112.72,46900.0,112.69,112.77,112.61,112.72,46900.0
2015-03-10 15:00:00,112.69,113.06,112.6,112.8,60800.0,112.69,113.06,112.6,112.8,60800.0
2015-03-10 15:30:00,112.77,112.79,112.3,112.31,185100.0,112.77,112.79,112.3,112.31,185100.0
2015-03-11 09:30:00,112.59,113.37,112.1,113.29,36500.0,112.59,113.37,112.1,113.29,36500.0
2015-03-11 10:00:00,113.29,113.29,112.8,112.88,67300.0,113.29,113.29,112.8,112.88,67300.0
2015-03-11 10:30:00,112.89,113.04,111.75,111.75,47700.0,112.89,113.04,111.75,111.75,47700.0
2015-03-11 11:00:00,111.76,112.18,111.75,112.0,40100.0,111.76,112.18,111.75,112.0,40100.0
2015-03-11 11:30:00,111.99,112.34,111.84,112.26,47300.0,111.99,112.34,111.84,112.26,47300.0
2015-03-11 12:00:00,112.26,112.86,112.24,112.79,33400.0,112.26,112.86,112.24,112.79,33400.0
2015-03-11 12:30:00,112.79,113.16,112.69,113.13,30300.0,112.79,113.16,112.69,113.13,30300.0
2015-03-11 13:00:00,113.08,113.28,112.88,112.93,74700.0,113.08,113.28,112.88,112.93,74700.0
2015-03-11 13:30:00,112.94,113.07,112.52,112.8,43100.0,112.94,113.07,112.52,112.8,43100.0
2015-03-11 14:00:00,112.82,113.14,112.67,112.88,30500.0,112.82,113.14,112.67,112.88,30500.0
2015-03-11 14:30:00,112.87,113.16,112.77,113.1,38800.0,112.87,113.16,112.77,113.1,38800.0
2015-03-11 15:00:00,113.09,113.13,112.75,112.77,65800.0,113.09,113.13,112.75,112.77,65800.0
2015-03-11 15:30:00,112.73,113.01,112.61,112.91,114500.0,112.73,113.01,112.61,112.91,114500.0
2015-03-12 09:30:00,113.76,113.76,112.15,112.54,101800.0,113.76,113.76,112.15,112.54,101800.0
2015-03-12 10:00:00,112.37,113.01,112.13,112.33,95400.0,112.37,113.01,112.13,112.33,95400.0
2015-03-12 10:30:00,112.31,112.35,111.9,112.06,41500.0,112.31,112.35,111.9,112.06,41500.0
2015-03-12 11:00:00,112.08,112.98,112.06,112.82,64600.0,112.08,112.98,112.06,112.82,64600.0
2015-03-12 11:30:00,112.82,112.91,112.63,112.74,27500.0,112.82,112.91,112.63,112.74,27500.0
2015-03-12 12:00:00,112.65,112.68,112.3,112.57,28500.0,112.65,112.68,112.3,112.57,28500.0
2015-03-12 12:30:00,112.52,112.75,112.34,112.69,87400.0,112.52,112.75,112.34,112.69,87400.0
2015-03-12 13:00:00,112.69,112.97,112.63,112.65,92200.0,112.69,112.97,112.63,112.65,92200.0
2015-03-12 13:30:00,112.63,112.99,112.59,112.95,47500.0,112.63,112.99,112.59,112.95,47500.0
2015-03-12 14:00:00,112.97,113.18,112.82,113.07,39100.0,112.97,113.18,112.82,113.07,39100.0
2015-03-12 14:30:00,113.09,113.26,112.95,113.24,24600.0,113.09,113.26,112.95,113.24,24600.0
2015-03-12 15:00:00,113.23,113.4,113.16,113.39,64000.0,113.23,113.4,113.16,113.39,64000.0
2015-03-12 15:30:00,113.37,113.38,112.98,113.04,108200.0,113.37,113.38,112.98,113.04,108200.0
2015-03-13 09:30:00,113.24,113.24,112.27,112.6,79000.0,113.24,113.24,112.27,112.6,79000.0
2015-03-13 10:00:00,112.55,112.55,111.95,112.07,167400.0,112.55,112.55,111.95,112.07,167400.0
2015-03-13 10:30:00,112.05,112.06,111.7,111.84,96000.0,112.05,112.06,111.7,111.84,96000.0
2015-03-13 11:00:00,111.84,112.2,111.7,111.98,52500.0,111.84,112.2,111.7,111.98,52500.0
2015-03-13 11:30:00,111.98,112.06,111.66,111.67,47200.0,111.98,112.06,111.66,111.67,47200.0
2015-03-13 12:00:00,111.67,111.68,111.42,111.46,33400.0,111.67,111.68,111.42,111.46,33400.0
2015-03-13 12:30:00,111.46,111.81,111.44,111.81,27500.0,111.46,111.81,111.44,111.81,27500.0
2015-03-13 13:00:00,111.81,112.0,111.7,111.93,48000.0,111.81,112.0,111.7,111.93,48000.0
2015-03-13 13:30:00,111.9,112.1,111.9,111.93,20500.0,111.9,112.1,111.9,111.93,20500.0
2015-03-13 14:00:00,111.93,112.02,111.86,112.0,19000.0,111.93,112.02,111.86,112.0,19000.0
2015-03-13 14:30:00,112.03,112.08,111.78,112.06,22400.0,112.03,112.08,111.78,112.06,22400.0
2015-03-13 15:00:00,112.1,112.29,111.99,112.16,29500.0,112.1,112.29,111.99,112.16,29500.0
2015-03-13 15:30:00,112.14,112.48,111.99,112.37,158100.0,112.14,112.48,111.99,112.37,158100.0
2015-03-16 09:30:00,113.31,113.7,112.44,113.49,149100.0,113.31,113.7,112.44,113.49,149100.0
2015-03-16 10:00:00,113.4,113.59,112.91,113.06,91900.0,113.4,113.59,112.91,113.06,91900.0
2015-03-16 10:30:00,113.01,113.32,112.86,113.17,49700.0,113.01,113.32,112.86,113.17,49700.0
2015-03-16 11:00:00,113.14,113.97,113.08,113.97,38100.0,113.14,113.97,113.08,113.97,38100.0
2015-03-16 11:30:00,113.94,113.97,113.67,113.67,25300.0,113.94,113.97,113.67,113.67,25300.0
2015-03-16 12:00:00,113.73,113.77,113.43,113.65,21700.0,113.73,113.77,113.43,113.65,21700.0
2015-03-16 12:30:00,113.64,113.66,113.32,113.35,14600.0,113.64,113.66,113.32,113.35,14600.0
2015-03-16 13:00:00,113.3,113.38,113.17,113.28,31500.0,113.3,113.38,113.17,113.28,31500.0
2015-03-16 13:30:00,113.28,113.49,113.24,113.27,30500.0,113.28,113.49,113.24,113.27,30500.0
2015-03-16 14:00:00,113.26,113.27,113.03,113.1,34000.0,113.26,113.27,113.03,113.1,34000.0
2015-03-16 14:30:00,113.09,113.43,113.05,113.2,35600.0,113.09,113.43,113.05,113.2,35600.0
2015-03-16 15:00:00,113.26,113.54,113.25,113.34,65100.0,113.26,113.54,113.25,113.34,65100.0
2015-03-16 15:30:00,113.35,113.37,112.99,113.29,214400.0,113.35,113.37,112.99,113.29,214400.0
2015-03-17 09:30:00,112.59,113.24,111.98,112.37,41300.0,112.59,113.24,111.98,112.37,41300.0
2015-03-17 10:00:00,112.38,112.48,112.04,112.28,46300.0,112.38,112.48,112.04,112.28,46300.0
2015-03-17 10:30:00,112.28,112.59,112.12,112.48,32700.0,112.28,112.59,112.12,112.48,32700.0
2015-03-17 11:00:00,112.42,112.47,112.06,112.42,25100.0,112.42,112.47,112.06,112.42,25100.0
2015-03-17 11:30:00,112.48,112.56,112.3,112.49,17900.0,112.48,112.56,112.3,112.49,17900.0
2015-03-17 12:00:00,112.44,112.46,112.22,112.25,20600.0,112.44,112.46,112.22,112.25,20600.0
2015-03-17 12:30:00,112.23,112.46,112.15,112.25,17100.0,112.23,112.46,112.15,112.25,17100.0
2015-03-17 13:00:00,112.31,112.4,112.21,112.31,23300.0,112.31,112.4,112.21,112.31,23300.0
2015-03-17 13:30:00,112.35,112.52,112.3,112.47,27700.0,112.35,112.52,112.3,112.47,27700.0
2015-03-17 14:00:00,112.5,112.74,112.45,112.58,42800.0,112.5,112.74,112.45,112.58,42800.0
2015-03-17 14:30:00,112.63,112.75,112.57,112.66,34900.0,112.63,112.75,112.57,112.66,34900.0
2015-03-17 15:00:00,112.67,112.82,112.61,112.68,32800.0,112.67,112.82,112.61,112.68,32800.0
2015-03-17 15:30:00,112.68,112.87,112.46,112.58,75000.0,112.68,112.87,112.46,112.58,75000.0
2015-03-18 09:30:00,112.35,112.87,111.54,112.76,41500.0,112.35,112.87,111.54,112.76,41500.0
2015-03-18 10:00:00,112.78,113.26,112.78,113.15,27800.0,112.78,113.26,112.78,113.15,27800.0
2015-03-18 10:30:00,113.13,113.41,113.02,113.34,13800.0,113.13,113.41,113.02,113.34,13800.0
2015-03-18 11:00:00,113.4,113.51,113.26,113.51,44900.0,113.4,113.51,113.26,113.51,44900.0
2015-03-18 11:30:00,113.49,113.85,113.49,113.8,42200.0,113.49,113.85,113.49,113.8,42200.0
2015-03-18 12:00:00,113.75,113.89,113.69,113.73,32700.0,113.75,113.89,113.69,113.73,32700.0
2015-03-18 12:30:00,113.73,113.8,113.6,113.6,30000.0,113.73,113.8,113.6,113.6,30000.0
2015-03-18 13:00:00,113.56,113.64,113.03,113.1,34200.0,113.56,113.64,113.03,113.1,34200.0
2015-03-18 13:30:00,113.14,113.19,112.75,112.9,32600.0,113.14,113.19,112.75,112.9,32600.0
2015-03-18 14:00:00,113.06,114.25,112.57,114.18,134400.0,113.06,114.25,112.57,114.18,134400.0
2015-03-18 14:30:00,114.25,114.47,114.17,114.3,63200.0,114.25,114.47,114.17,114.3,63200.0
2015-03-18 15:00:00,114.26,114.85,114.17,114.5,49500.0,114.26,114.85,114.17,114.5,49500.0
2015-03-18 15:30:00,114.55,114.56,114.05,114.26,154300.0,114.55,114.56,114.05,114.26,154300.0
2015-03-19 09:30:00,114.86,116.16,114.61,115.6,162800.0,114.86,116.16,114.61,115.6,162800.0
2015-03-19 10:00:00,115.61,115.64,115.19,115.5,101500.0,115.61,115.64,115.19,115.5,101500.0
2015-03-19 10:30:00,115.53,115.54,115.14,115.21,82000.0,115.53,115.54,115.14,115.21,82000.0
2015-03-19 11:00:00,115.25,115.26,115.02,115.09,27100.0,115.25,115.26,115.02,115.09,27100.0
2015-03-19 11:30:00,115.03,115.15,114.84,115.13,21400.0,115.03,115.15,114.84,115.13,21400.0
2015-03-19 12:00:00,115.14,115.47,115.05,115.36,41600.0,115.14,115.47,115.05,115.36,41600.0
2015-03-19 12:30:00,115.37,115.73,115.29,115.68,39500.0,115.37,115.73,115.29,115.68,39500.0
2015-03-19 13:00:00,115.64,116.08,115.52,115.89,40100.0,115.64,116.08,115.52,115.89,40100.0
2015-03-19 13:30:00,115.87,115.89,115.45,115.52,37300.0,115.87,115.89,115.45,115.52,37300.0
2015-03-19 14:00:00,115.54,115.57,115.21,115.23,62000.0,115.54,115.57,115.21,115.23,62000.0
2015-03-19 14:30:00,115.23,115.29,115.15,115.23,42000.0,115.23,115.29,115.15,115.23,42000.0
2015-03-19 15:00:00,115.21,115.22,114.79,114.97,50500.0,115.21,115.22,114.79,114.97,50500.0
2015-03-19 15:30:00,114.93,114.97,114.5,114.55,161100.0,114.93,114.97,114.5,114.55,161100.0
2015-03-20 09:30:00,115.18,116.23,115.09,115.15,170800.0,115.18,116.23,115.09,115.15,170800.0
2015-03-20 10:00:00,115.15,115.22,114.55,114.74,75100.0,115.15,115.22,114.55,114.74,75100.0
2015-03-20 10:30:00,114.78,115.08,114.54,115.0,44000.0,114.78,115.08,114.54,115.0,44000.0
2015-03-20 11:00:00,115.06,115.07,114.77,114.84,27600.0,115.06,115.07,114.77,114.84,27600.0
2015-03-20 11:30:00,114.85,115.09,114.61,114.89,28600.0,114.85,115.09,114.61,114.89,28600.0
2015-03-20 12:00:00,114.85,114.94,114.78,114.82,26000.0,114.85,114.94,114.78,114.82,26000.0
2015-03-20 12:30:00,114.83,115.02,114.8,114.91,25100.0,114.83,115.02,114.8,114.91,25100.0
2015-03-20 13:00:00,114.82,115.17,114.82,115.15,39200.0,114.82,115.17,114.82,115.15,39200.0
2015-03-20 13:30:00,115.16,115.31,114.94,115.09,51600.0,115.16,115.31,114.94,115.09,51600.0
2015-03-20 14:00:00,115.09,115.48,114.99,115.48,34100.0,115.09,115.48,114.99,115.48,34100.0
2015-03-20 14:30:00,115.48,115.96,115.45,115.73,64400.0,115.48,115.96,115.45,115.73,64400.0
2015-03-20 15:00:00,115.74,115.97,115.61,115.76,63600.0,115.74,115.97,115.61,115.76,63600.0
2015-03-20 15:30:00,115.77,116.49,115.71,116.33,262800.0,115.77,116.49,115.71,116.33,262800.0
2015-03-23 09:30:00,116.69,116.69,115.63,115.99,93700.0,116.69,116.69,115.63,115.99,93700.0
2015-03-23 10:00:00,116.05,116.17,115.9,116.02,27900.0,116.05,116.17,115.9,116.02,27900.0
2015-03-23 10:30:00,115.92,116.45,115.88,116.0,122200.0,115.92,116.45,115.88,116.0,122200.0
2015-03-23 11:00:00,115.95,116.88,115.94,116.37,115800.0,115.95,116.88,115.94,116.37,115800.0
2015-03-23 11:30:00,116.36,116.73,116.26,116.35,46600.0,116.36,116.73,116.26,116.35,46600.0
2015-03-23 12:00:00,116.3,116.3,116.11,116.25,34000.0,116.3,116.3,116.11,116.25,34000.0
2015-03-23 12:30:00,116.2,116.27,115.83,115.83,16800.0,116.2,116.27,115.83,115.83,16800.0
2015-03-23 13:00:00,115.83,115.94,115.63,115.92,25100.0,115.83,115.94,115.63,115.92,25100.0
2015-03-23 13:30:00,115.9,116.06,115.8,115.84,11200.0,115.9,116.06,115.8,115.84,11200.0
2015-03-23 14:00:00,115.81,115.95,115.63,115.95,37000.0,115.81,115.95,115.63,115.95,37000.0
2015-03-23 14:30:00,115.95,116.0,115.74,115.86,35500.0,115.95,116.0,115.74,115.86,35500.0
2015-03-23 15:00:00,115.88,115.88,115.26,115.63,79400.0,115.88,115.88,115.26,115.63,79400.0
2015-03-23 15:30:00,115.66,115.74,115.32,115.42,87400.0,115.66,115.74,115.32,115.42,87400.0
2015-03-24 09:30:00,115.7,116.05,115.21,115.23,88000.0,115.7,116.05,115.21,115.23,88000.0
2015-03-24 10:00:00,115.19,115.45,114.91,115.15,41700.0,115.19,115.45,114.91,115.15,41700.0
2015-03-24 10:30:00,115.18,115.19,114.71,114.93,114200.0,115.18,115.19,114.71,114.93,114200.0
2015-03-24 11:00:00,114.88,115.14,114.64,115.01,33700.0,114.88,115.14,114.64,115.01,33700.0
2015-03-24 11:30:00,115.03,115.1,114.75,114.86,123400.0,115.03,115.1,114.75,114.86,123400.0
2015-03-24 12:00:00,114.86,115.15,114.85,115.03,44100.0,114.86,115.15,114.85,115.03,44100.0
2015-03-24 12:30:00,115.05,115.05,114.37,114.37,64200.0,115.05,115.05,114.37,114.37,64200.0
2015-03-24 13:00:00,114.39,114.8,114.38,114.72,61900.0,114.39,114.8,114.38,114.72,61900.0
2015-03-24 13:30:00,114.73,114.82,114.41,114.77,37900.0,114.73,114.82,114.41,114.77,37900.0
2015-03-24 14:00:00,114.81,115.01,114.63,114.85,41200.0,114.81,115.01,114.63,114.85,41200.0
2015-03-24 14:30:00,114.87,115.13,114.7,115.1,58100.0,114.87,115.13,114.7,115.1,58100.0
2015-03-24 15:00:00,115.13,115.31,114.83,114.83,67800.0,115.13,115.31,114.83,114.83,67800.0
2015-03-24 15:30:00,114.82,115.22,114.82,115.01,133600.0,114.82,115.22,114.82,115.01,133600.0
2015-03-25 09:30:00,114.93,115.55,113.89,114.01,157900.0,114.93,115.55,113.89,114.01,157900.0
2015-03-25 10:00:00,114.01,114.11,113.56,114.11,104400.0,114.01,114.11,113.56,114.11,104400.0
2015-03-25 10:30:00,114.08,114.66,113.9,114.66,60100.0,114.08,114.66,113.9,114.66,60100.0
2015-03-25 11:00:00,114.68,114.68,113.93,114.1,43500.0,114.68,114.68,113.93,114.1,43500.0
2015-03-25 11:30:00,114.1,114.18,113.9,114.04,65900.0,114.1,114.18,113.9,114.04,65900.0
2015-03-25 12:00:00,114.05,114.19,113.51,113.75,102500.0,114.05,114.19,113.51,113.75,102500.0
2015-03-25 12:30:00,113.7,113.75,113.21,113.72,48400.0,113.7,113.75,113.21,113.72,48400.0
2015-03-25 13:00:00,113.64,113.82,113.32,113.54,49600.0,113.64,113.82,113.32,113.54,49600.0
2015-03-25 13:30:00,113.57,113.75,113.44,113.47,40800.0,113.57,113.75,113.44,113.47,40800.0
2015-03-25 14:00:00,113.44,113.55,113.35,113.44,50200.0,113.44,113.55,113.35,113.44,50200.0
2015-03-25 14:30:00,113.42,113.59,113.3,113.49,47000.0,113.42,113.59,113.3,113.49,47000.0
2015-03-25 15:00:00,113.46,113.63,113.34,113.35,69800.0,113.46,113.63,113.34,113.35,69800.0
2015-03-25 15:30:00,113.34,113.5,112.89,112.9,229300.0,113.34,113.5,112.89,112.9,229300.0
2015-03-26 09:30:00,112.07,112.07,111.27,111.31,117000.0,112.07,112.07,111.27,111.31,117000.0
2015-03-26 10:00:00,111.4,111.92,111.07,111.82,96600.0,111.4,111.92,111.07,111.82,96600.0
2015-03-26 10:30:00,111.81,112.73,111.72,112.56,60000.0,111.81,112.73,111.72,112.56,60000.0
2015-03-26 11:00:00,112.58,112.9,112.45,112.62,32200.0,112.58,112.9,112.45,112.62,32200.0
2015-03-26 11:30:00,112.64,112.92,112.54,112.67,42800.0,112.64,112.92,112.54,112.67,42800.0
2015-03-26 12:00:00,112.63,112.7,112.38,112.44,13500.0,112.63,112.7,112.38,112.44,13500.0
2015-03-26 12:30:00,112.45,112.87,112.25,112.62,25300.0,112.45,112.87,112.25,112.62,25300.0
2015-03-26 13:00:00,112.61,112.77,112.44,112.59,32100.0,112.61,112.77,112.44,112.59,32100.0
2015-03-26 13:30:00,112.58,112.92,112.51,112.65,42000.0,112.58,112.92,112.51,112.65,42000.0
2015-03-26 14:00:00,112.69,112.75,112.46,112.5,22700.0,112.69,112.75,112.46,112.5,22700.0
2015-03-26 14:30:00,112.48,112.75,112.43,112.46,28500.0,112.48,112.75,112.43,112.46,28500.0
2015-03-26 15:00:00,112.38,112.55,112.18,112.48,50800.0,112.38,112.55,112.18,112.48,50800.0
2015-03-26 15:30:00,112.47,112.64,112.23,112.24,102500.0,112.47,112.64,112.23,112.24,102500.0
2015-03-27 09:30:00,112.72,113.31,112.32,113.2,41700.0,112.72,113.31,112.32,113.2,41700.0
2015-03-27 10:00:00,113.27,113.28,112.01,112.78,42100.0,113.27,113.28,112.01,112.78,42100.0
2015-03-27 10:30:00,112.73,113.83,112.5,113.82,55600.0,112.73,113.83,112.5,113.82,55600.0
2015-03-27 11:00:00,113.71,114.12,113.49,113.56,37300.0,113.71,114.12,113.49,113.56,37300.0
2015-03-27 11:30:00,113.58,113.83,113.4,113.65,43100.0,113.58,113.83,113.4,113.65,43100.0
2015-03-27 12:00:00,113.65,113.66,113.44,113.65,32900.0,113.65,113.66,113.44,113.65,32900.0
2015-03-27 12:30:00,113.68,113.91,113.67,113.91,22900.0,113.68,113.91,113.67,113.91,22900.0
2015-03-27 13:00:00,113.92,114.0,113.44,113.58,25900.0,113.92,114.0,113.44,113.58,25900.0
2015-03-27 13:30:00,113.59,113.85,113.56,113.71,38000.0,113.59,113.85,113.56,113.71,38000.0
2015-03-27 14:00:00,113.67,113.9,113.66,113.73,20700.0,113.67,113.9,113.66,113.73,20700.0
2015-03-27 14:30:00,113.69,113.77,113.45,113.61,42000.0,113.69,113.77,113.45,113.61,42000.0
2015-03-27 15:00:00,113.66,113.71,113.41,113.44,43400.0,113.66,113.71,113.41,113.44,43400.0
2015-03-27 15:30:00,113.38,114.2,113.38,113.86,88400.0,113.38,114.2,113.38,113.86,88400.0
2015-03-30 09:30:00,114.13,114.71,113.79,114.08,67200.0,114.13,114.71,113.79,114.08,67200.0
2015-03-30 10:00:00,114.1,114.16,113.33,113.33,44900.0,114.1,114.16,113.33,113.33,44900.0
2015-03-30 10:30:00,113.4,113.64,113.22,113.57,44000.0,113.4,113.64,113.22,113.57,44000.0
2015-03-30 11:00:00,113.61,114.12,113.61,113.62,36700.0,113.61,114.12,113.61,113.62,36700.0
2015-03-30 11:30:00,113.63,113.89,113.55,113.89,20000.0,113.63,113.89,113.55,113.89,20000.0
2015-03-30 12:00:00,113.93,114.35,113.81,114.3,26300.0,113.93,114.35,113.81,114.3,26300.0
2015-03-30 12:30:00,114.3,114.75,114.28,114.75,28100.0,114.3,114.75,114.28,114.75,28100.0
2015-03-30 13:00:00,114.77,114.95,114.72,114.88,18800.0,114.77,114.95,114.72,114.88,18800.0
2015-03-30 13:30:00,114.9,114.91,114.3,114.53,36300.0,114.9,114.91,114.3,114.53,36300.0
2015-03-30 14:00:00,114.49,114.63,114.41,114.52,35700.0,114.49,114.63,114.41,114.52,35700.0
2015-03-30 14:30:00,114.52,115.33,114.46,115.3,64700.0,114.52,115.33,114.46,115.3,64700.0
2015-03-30 15:00:00,115.24,115.3,114.95,115.06,64300.0,115.24,115.3,114.95,115.06,64300.0
2015-03-30 15:30:00,115.06,115.39,114.98,115.26,79800.0,115.06,115.39,114.98,115.26,79800.0
2015-03-31 09:30:00,114.88,114.99,114.17,114.48,62500.0,114.88,114.99,114.17,114.48,62500.0
2015-03-31 10:00:00,114.53,114.93,114.11,114.67,64000.0,114.53,114.93,114.11,114.67,64000.0
2015-03-31 10:30:00,114.64,115.29,114.6,115.26,19100.0,114.64,115.29,114.6,115.26,19100.0
2015-03-31 11:00:00,115.29,115.3,115.03,115.1,31100.0,115.29,115.3,115.03,115.1,31100.0
2015-03-31 11:30:00,115.08,115.08,114.53,114.69,31700.0,115.08,115.08,114.53,114.69,31700.0
2015-03-31 12:00:00,114.65,114.94,114.39,114.75,42700.0,114.65,114.94,114.39,114.75,42700.0
2015-03-31 12:30:00,114.78,115.25,114.7,115.16,38400.0,114.78,115.25,114.7,115.16,38400.0
2015-03-31 13:00:00,115.13,115.31,115.11,115.3,20900.0,115.13,115.31,115.11,115.3,20900.0
2015-03-31 13:30:00,115.24,115.31,115.03,115.04,22900.0,115.24,115.31,115.03,115.04,22900.0
2015-03-31 14:00:00,115.03,115.37,114.99,115.32,20900.0,115.03,115.37,114.99,115.32,20900.0
2015-03-31 14:30:00,115.31,115.46,115.21,115.31,31200.0,115.31,115.46,115.21,115.31,31200.0
2015-03-31 15:00:00,115.28,115.3,114.8,115.06,80000.0,115.28,115.3,114.8,115.06,80000.0
2015-03-31 15:30:00,115.05,115.29,114.84,114.94,117000.0,115.05,115.29,114.84,114.94,117000.0
2015-04-01 09:30:00,114.61,114.79,113.5,113.85,69000.0,114.61,114.79,113.5,113.85,69000.0
2015-04-01 10:00:00,113.91,114.54,113.82,114.41,52500.0,113.91,114.54,113.82,114.41,52500.0
2015-04-01 10:30:00,114.4,114.5,114.0,114.26,67800.0,114.4,114.5,114.0,114.26,67800.0
2015-04-01 11:00:00,114.28,114.46,113.91,113.97,62500.0,114.28,114.46,113.91,113.97,62500.0
2015-04-01 11:30:00,113.98,114.25,113.88,113.99,44700.0,113.98,114.25,113.88,113.99,44700.0
2015-04-01 12:00:00,113.99,114.07,113.73,113.94,26700.0,113.99,114.07,113.73,113.94,26700.0
2015-04-01 12:30:00,113.96,114.32,113.77,114.2,41500.0,113.96,114.32,113.77,114.2,41500.0
2015-04-01 13:00:00,114.17,114.38,114.09,114.33,29700.0,114.17,114.38,114.09,114.33,29700.0
2015-04-01 13:30:00,114.4,114.86,114.21,114.84,33300.0,114.4,114.86,114.21,114.84,33300.0
2015-04-01 14:00:00,114.8,114.86,114.41,114.41,46500.0,114.8,114.86,114.41,114.41,46500.0
2015-04-01 14:30:00,114.4,114.57,114.27,114.27,50900.0,114.4,114.57,114.27,114.27,50900.0
2015-04-01 15:00:00,114.26,114.48,114.22,114.39,56300.0,114.26,114.48,114.22,114.39,56300.0
2015-04-01 15:30:00,114.34,114.6,114.18,114.3,116200.0,114.34,114.6,114.18,114.3,116200.0
2015-04-02 09:30:00,114.21,114.41,113.61,114.41,44000.0,114.21,114.41,113.61,114.41,44000.0
2015-04-02 10:00:00,114.37,114.75,113.82,113.98,49800.0,114.37,114.75,113.82,113.98,49800.0
2015-04-02 10:30:00,113.98,114.12,113.84,114.05,26500.0,113.98,114.12,113.84,114.05,26500.0
2015-04-02 11:00:00,114.07,114.14,113.88,113.9,40400.0,114.07,114.14,113.88,113.9,40400.0
2015-04-02 11:30:00,113.94,114.04,113.71,113.77,25800.0,113.94,114.04,113.71,113.77,25800.0
2015-04-02 12:00:00,113.77,113.77,113.45,113.45,43100.0,113.77,113.77,113.45,113.45,43100.0
2015-04-02 12:30:00,113.46,113.74,113.41,113.73,26700.0,113.46,113.74,113.41,113.73,26700.0
2015-04-02 13:00:00,113.67,113.98,113.56,113.87,50500.0,113.67,113.98,113.56,113.87,50500.0
2015-04-02 13:30:00,113.91,114.11,113.86,114.0,70500.0,113.91,114.11,113.86,114.0,70500.0
2015-04-02 14:00:00,113.96,114.12,113.79,113.9,18400.0,113.96,114.12,113.79,113.9,18400.0
2015-04-02 14:30:00,113.88,113.92,113.55,113.58,48500.0,113.88,113.92,113.55,113.58,48500.0
2015-04-02 15:00:00,113.58,113.63,113.44,113.53,48600.0,113.58,113.63,113.44,113.53,48600.0
2015-04-02 15:30:00,113.5,113.87,113.43,113.67,77200.0,113.5,113.87,113.43,113.67,77200.0
2015-04-06 09:30:00,113.04,113.41,111.51,112.02,125400.0,113.04,113.41,111.51,112.02,125400.0
2015-04-06 10:00:00,112.04,112.43,111.49,111.87,110400.0,112.04,112.43,111.49,111.87,110400.0
2015-04-06 10:30:00,111.97,112.32,111.88,112.32,105900.0,111.97,112.32,111.88,112.32,105900.0
2015-04-06 11:00:00,112.32,112.35,111.84,111.98,83400.0,112.32,112.35,111.84,111.98,83400.0
2015-04-06 11:30:00,111.99,112.01,111.33,111.69,94500.0,111.99,112.01,111.33,111.69,94500.0
2015-04-06 12:00:00,111.7,112.0,111.66,111.96,49700.0,111.7,112.0,111.66,111.96,49700.0
2015-04-06 12:30:00,111.97,112.0,111.66,111.87,56700.0,111.97,112.0,111.66,111.87,56700.0
2015-04-06 13:00:00,111.87,111.98,111.58,111.87,69800.0,111.87,111.98,111.58,111.87,69800.0
2015-04-06 13:30:00,111.91,112.04,111.72,111.98,58800.0,111.91,112.04,111.72,111.98,58800.0
2015-04-06 14:00:00,111.99,112.12,111.8,111.82,34800.0,111.99,112.12,111.8,111.82,34800.0
2015-04-06 14:30:00,111.83,112.23,111.82,112.13,42600.0,111.83,112.23,111.82,112.13,42600.0
2015-04-06 15:00:00,112.12,112.24,111.92,112.21,81800.0,112.12,112.24,111.92,112.21,81800.0
2015-04-06 15:30:00,112.18,112.35,111.65,111.7,195600.0,112.18,112.35,111.65,111.7,195600.0
2015-04-07 09:30:00,112.08,112.95,111.81,112.76,100800.0,112.08,112.95,111.81,112.76,100800.0
2015-04-07 10:00:00,112.7,112.91,112.53,112.67,99600.0,112.7,112.91,112.53,112.67,99600.0
2015-04-07 10:30:00,112.64,113.49,112.64,113.29,98600.0,112.64,113.49,112.64,113.29,98600.0
2015-04-07 11:00:00,113.3,113.43,113.18,113.35,78800.0,113.3,113.43,113.18,113.35,78800.0
2015-04-07 11:30:00,113.35,113.57,113.24,113.55,58300.0,113.35,113.57,113.24,113.55,58300.0
2015-04-07 12:00:00,113.53,113.85,113.48,113.83,43900.0,113.53,113.85,113.48,113.83,43900.0
2015-04-07 12:30:00,113.82,113.88,113.39,113.73,49300.0,113.82,113.88,113.39,113.73,49300.0
2015-04-07 13:00:00,113.75,113.85,113.6,113.73,37300.0,113.75,113.85,113.6,113.73,37300.0
2015-04-07 13:30:00,113.71,113.71,113.48,113.63,33800.0,113.71,113.71,113.48,113.63,33800.0
2015-04-07 14:00:00,113.59,113.83,113.49,113.52,63500.0,113.59,113.83,113.49,113.52,63500.0
2015-04-07 14:30:00,113.52,113.6,113.38,113.38,50900.0,113.52,113.6,113.38,113.38,50900.0
2015-04-07 15:00:00,113.39,113.46,113.12,113.22,58200.0,113.39,113.46,113.12,113.22,58200.0
2015-04-07 15:30:00,113.22,113.35,113.09,113.11,123000.0,113.22,113.35,113.09,113.11,123000.0
2015-04-08 09:30:00,112.93,114.21,112.93,113.4,62700.0,112.93,114.21,112.93,113.4,62700.0
2015-04-08 10:00:00,113.52,113.61,112.81,112.88,101400.0,113.52,113.61,112.81,112.88,101400.0
2015-04-08 10:30:00,112.84,113.07,112.71,112.94,49000.0,112.84,113.07,112.71,112.94,49000.0
2015-04-08 11:00:00,112.94,112.98,112.58,112.73,85800.0,112.94,112.98,112.58,112.73,85800.0
2015-04-08 11:30:00,112.78,113.45,112.74,113.39,56000.0,112.78,113.45,112.74,113.39,56000.0
2015-04-08 12:00:00,113.42,113.53,113.23,113.25,47900.0,113.42,113.53,113.23,113.25,47900.0
2015-04-08 12:30:00,113.28,113.64,113.24,113.57,56100.0,113.28,113.64,113.24,113.57,56100.0
2015-04-08 13:00:00,113.59,113.79,113.49,113.74,25000.0,113.59,113.79,113.49,113.74,25000.0
2015-04-08 13:30:00,113.73,113.96,113.7,113.87,27000.0,113.73,113.96,113.7,113.87,27000.0
2015-04-08 14:00:00,113.85,114.41,113.56,114.21,40100.0,113.85,114.41,113.56,114.21,40100.0
2015-04-08 14:30:00,114.22,114.26,113.7,113.79,39800.0,114.22,114.26,113.7,113.79,39800.0
2015-04-08 15:00:00,113.79,113.94,113.41,113.51,76100.0,113.79,113.94,113.41,113.51,76100.0
2015-04-08 15:30:00,113.52,113.7,113.27,113.43,149800.0,113.52,113.7,113.27,113.43,149800.0
2015-04-09 09:30:00,113.86,115.4,113.3,115.23,97800.0,113.86,115.4,113.3,115.23,97800.0
2015-04-09 10:00:00,115.21,116.32,115.12,116.13,126100.0,115.21,116.32,115.12,116.13,126100.0
2015-04-09 10:30:00,116.16,116.16,115.66,115.91,71000.0,116.16,116.16,115.66,115.91,71000.0
2015-04-09 11:00:00,115.9,116.0,115.53,115.7,47800.0,115.9,116.0,115.53,115.7,47800.0
2015-04-09 11:30:00,115.7,115.96,115.55,115.69,75700.0,115.7,115.96,115.55,115.69,75700.0
2015-04-09 12:00:00,115.7,116.1,115.68,116.02,30800.0,115.7,116.1,115.68,116.02,30800.0
2015-04-09 12:30:00,116.01,116.35,116.01,116.35,44100.0,116.01,116.35,116.01,116.35,44100.0
2015-04-09 13:00:00,116.35,116.66,116.29,116.56,46000.0,116.35,116.66,116.29,116.56,46000.0
2015-04-09 13:30:00,116.55,116.58,116.24,116.5,51600.0,116.55,116.58,116.24,116.5,51600.0
2015-04-09 14:00:00,116.5,116.63,116.43,116.53,30300.0,116.5,116.63,116.43,116.53,30300.0
2015-04-09 14:30:00,116.54,116.64,116.39,116.46,44800.0,116.54,116.64,116.39,116.46,44800.0
2015-04-09 15:00:00,116.47,116.82,116.43,116.55,92000.0,116.47,116.82,116.43,116.55,92000.0
2015-04-09 15:30:00,116.54,116.58,116.0,116.09,218000.0,116.54,116.58,116.0,116.09,218000.0
2015-04-10 09:30:00,114.78,116.01,114.18,114.4,280500.0,114.78,116.01,114.18,114.4,280500.0
2015-04-10 10:00:00,114.42,114.62,114.0,114.33,99700.0,114.42,114.62,114.0,114.33,99700.0
2015-04-10 10:30:00,114.34,114.36,113.94,113.96,139600.0,114.34,114.36,113.94,113.96,139600.0
2015-04-10 11:00:00,113.98,114.71,113.95,114.63,62700.0,113.98,114.71,113.95,114.63,62700.0
2015-04-10 11:30:00,114.63,114.94,114.45,114.52,71100.0,114.63,114.94,114.45,114.52,71100.0
2015-04-10 12:00:00,114.53,114.98,114.52,114.94,40300.0,114.53,114.98,114.52,114.94,40300.0
2015-04-10 12:30:00,114.94,115.03,114.59,114.6,40500.0,114.94,115.03,114.59,114.6,40500.0
2015-04-10 13:00:00,114.6,114.69,114.17,114.21,81900.0,114.6,114.69,114.17,114.21,81900.0
2015-04-10 13:30:00,114.2,114.35,114.17,114.31,82500.0,114.2,114.35,114.17,114.31,82500.0
2015-04-10 14:00:00,114.31,114.32,113.88,113.9,136100.0,114.31,114.32,113.88,113.9,136100.0
2015-04-10 14:30:00,113.9,114.1,113.74,113.77,111700.0,113.9,114.1,113.74,113.77,111700.0
2015-04-10 15:00:00,113.76,113.78,113.52,113.73,143900.0,113.76,113.78,113.52,113.73,143900.0
2015-04-10 15:30:00,113.75,113.82,113.55,113.82,340800.0,113.75,113.82,113.55,113.82,340800.0
2015-04-13 09:30:00,113.95,115.7,113.95,115.33,94700.0,113.95,115.7,113.95,115.33,94700.0
2015-04-13 10:00:00,115.3,115.79,115.26,115.52,53400.0,115.3,115.79,115.26,115.52,53400.0
2015-04-13 10:30:00,115.52,115.68,115.09,115.23,58400.0,115.52,115.68,115.09,115.23,58400.0
2015-04-13 11:00:00,115.23,115.54,115.22,115.39,43500.0,115.23,115.54,115.22,115.39,43500.0
2015-04-13 11:30:00,115.4,115.44,114.95,114.97,56300.0,115.4,115.44,114.95,114.97,56300.0
2015-04-13 12:00:00,115.0,115.09,114.76,114.85,39800.0,115.0,115.09,114.76,114.85,39800.0
2015-04-13 12:30:00,114.85,114.99,114.7,114.78,31900.0,114.85,114.99,114.7,114.78,31900.0
2015-04-13 13:00:00,114.78,114.78,114.57,114.71,39200.0,114.78,114.78,114.57,114.71,39200.0
2015-04-13 13:30:00,114.67,114.68,114.13,114.2,43700.0,114.67,114.68,114.13,114.2,43700.0
2015-04-13 14:00:00,114.21,114.21,113.81,114.0,60600.0,114.21,114.21,113.81,114.0,60600.0
2015-04-13 14:30:00,113.98,114.02,113.86,113.93,48600.0,113.98,114.02,113.86,113.93,48600.0
2015-04-13 15:00:00,113.89,113.99,113.58,113.59,60700.0,113.89,113.99,113.58,113.59,60700.0
2015-04-13 15:30:00,113.58,113.67,113.46,113.63,172100.0,113.58,113.67,113.46,113.63,172100.0
2015-04-14 09:30:00,113.44,114.55,113.24,113.62,114100.0,113.44,114.55,113.24,113.62,114100.0
2015-04-14 10:00:00,113.5,113.88,113.31,113.66,114500.0,113.5,113.88,113.31,113.66,114500.0
2015-04-14 10:30:00,113.64,113.7,113.3,113.59,37300.0,113.64,113.7,113.3,113.59,37300.0
2015-04-14 11:00:00,113.61,113.82,113.44,113.75,32700.0,113.61,113.82,113.44,113.75,32700.0
2015-04-14 11:30:00,113.75,113.88,113.63,113.64,23500.0,113.75,113.88,113.63,113.64,23500.0
2015-04-14 12:00:00,113.67,113.69,113.5,113.68,29000.0,113.67,113.69,113.5,113.68,29000.0
2015-04-14 12:30:00,113.68,113.84,113.67,113.77,24600.0,113.68,113.84,113.67,113.77,24600.0
2015-04-14 13:00:00,113.73,113.85,113.5,113.71,40100.0,113.73,113.85,113.5,113.71,40100.0
2015-04-14 13:30:00,113.71,114.01,113.67,113.97,25400.0,113.71,114.01,113.67,113.97,25400.0
2015-04-14 14:00:00,113.95,114.06,113.84,113.88,22600.0,113.95,114.06,113.84,113.88,22600.0
2015-04-14 14:30:00,113.87,113.88,113.64,113.85,24500.0,113.87,113.88,113.64,113.85,24500.0
2015-04-14 15:00:00,113.84,113.88,113.41,113.5,67200.0,113.84,113.88,113.41,113.5,67200.0
2015-04-14 15:30:00,113.5,113.5,113.3,113.35,97900.0,113.5,113.5,113.3,113.35,97900.0
2015-04-15 09:30:00,113.82,114.17,113.47,114.01,81600.0,113.82,114.17,113.47,114.01,81600.0
2015-04-15 10:00:00,114.03,114.58,113.99,114.54,135300.0,114.03,114.58,113.99,114.54,135300.0
2015-04-15 10:30:00,114.57,115.42,114.57,115.42,84500.0,114.57,115.42,114.57,115.42,84500.0
2015-04-15 11:00:00,115.41,115.79,115.4,115.67,71600.0,115.41,115.79,115.4,115.67,71600.0
2015-04-15 11:30:00,115.71,116.08,115.47,116.08,37100.0,115.71,116.08,115.47,116.08,37100.0
2015-04-15 12:00:00,116.09,116.25,116.0,116.16,79300.0,116.09,116.25,116.0,116.16,79300.0
2015-04-15 12:30:00,116.18,116.32,116.01,116.22,46300.0,116.18,116.32,116.01,116.22,46300.0
2015-04-15 13:00:00,116.21,116.43,116.12,116.4,38600.0,116.21,116.43,116.12,116.4,38600.0
2015-04-15 13:30:00,116.38,117.11,116.38,116.78,73600.0,116.38,117.11,116.38,116.78,73600.0
2015-04-15 14:00:00,116.77,117.2,116.68,117.08,57900.0,116.77,117.2,116.68,117.08,57900.0
2015-04-15 14:30:00,117.07,117.57,117.07,117.53,82600.0,117.07,117.57,117.07,117.53,82600.0
2015-04-15 15:00:00,117.52,117.53,117.14,117.34,73000.0,117.52,117.53,117.14,117.34,73000.0
2015-04-15 15:30:00,117.33,117.51,116.84,117.12,257100.0,117.33,117.51,116.84,117.12,257100.0
2015-04-16 09:30:00,116.84,117.93,116.42,117.23,71700.0,116.84,117.93,116.42,117.23,71700.0
2015-04-16 10:00:00,117.18,117.59,117.01,117.16,83500.0,117.18,117.59,117.01,117.16,83500.0
2015-04-16 10:30:00,117.2,117.88,117.12,117.79,66300.0,117.2,117.88,117.12,117.79,66300.0
2015-04-16 11:00:00,117.75,118.3,117.75,118.27,78300.0,117.75,118.3,117.75,118.27,78300.0
2015-04-16 11:30:00,118.24,118.65,118.04,118.57,75100.0,118.24,118.65,118.04,118.57,75100.0
2015-04-16 12:00:00,118.57,118.61,118.26,118.36,28200.0,118.57,118.61,118.26,118.36,28200.0
2015-04-16 12:30:00,118.38,118.4,118.11,118.21,25100.0,118.38,118.4,118.11,118.21,25100.0
2015-04-16 13:00:00,118.2,118.4,118.05,118.36,30700.0,118.2,118.4,118.05,118.36,30700.0
2015-04-16 13:30:00,118.39,118.67,118.32,118.57,36700.0,118.39,118.67,118.32,118.57,36700.0
2015-04-16 14:00:00,118.59,118.6,118.11,118.2,21800.0,118.59,118.6,118.11,118.2,21800.0
2015-04-16 14:30:00,118.21,118.21,117.95,117.95,25300.0,118.21,118.21,117.95,117.95,25300.0
2015-04-16 15:00:00,117.94,118.16,117.91,117.95,40700.0,117.94,118.16,117.91,117.95,40700.0
2015-04-16 15:30:00,117.94,118.15,117.92,118.1,69800.0,117.94,118.15,117.92,118.1,69800.0
2015-04-17 09:30:00,117.12,117.59,115.42,115.85,322900.0,117.12,117.59,115.42,115.85,322900.0
2015-04-17 10:00:00,115.83,116.04,115.6,115.85,168400.0,115.83,116.04,115.6,115.85,168400.0
2015-04-17 10:30:00,115.81,116.01,115.65,115.78,121000.0,115.81,116.01,115.65,115.78,121000.0
2015-04-17 11:00:00,115.84,116.09,115.78,116.09,124900.0,115.84,116.09,115.78,116.09,124900.0
2015-04-17 11:30:00,116.09,116.19,115.98,116.14,53100.0,116.09,116.19,115.98,116.14,53100.0
2015-04-17 12:00:00,116.13,116.2,115.97,116.04,49300.0,116.13,116.2,115.97,116.04,49300.0
2015-04-17 12:30:00,116.04,116.34,115.95,116.34,79000.0,116.04,116.34,115.95,116.34,79000.0
2015-04-17 13:00:00,116.28,116.44,116.1,116.22,264500.0,116.28,116.44,116.1,116.22,264500.0
2015-04-17 13:30:00,116.22,116.43,116.09,116.23,64100.0,116.22,116.43,116.09,116.23,64100.0
2015-04-17 14:00:00,116.25,116.56,116.16,116.51,120400.0,116.25,116.56,116.16,116.51,120400.0
2015-04-17 14:30:00,116.5,116.6,116.45,116.56,79700.0,116.5,116.6,116.45,116.56,79700.0
2015-04-17 15:00:00,116.55,116.79,116.42,116.73,767100.0,116.55,116.79,116.42,116.73,767100.0
2015-04-17 15:30:00,116.74,116.98,115.99,116.19,485900.0,116.74,116.98,115.99,116.19,485900.0
2015-04-20 09:30:00,116.97,117.33,115.83,115.95,112600.0,116.97,117.33,115.83,115.95,112600.0
2015-04-20 10:00:00,115.95,116.7,115.85,116.33,106900.0,115.95,116.7,115.85,116.33,106900.0
2015-04-20 10:30:00,116.32,116.65,116.18,116.58,101200.0,116.32,116.65,116.18,116.58,101200.0
2015-04-20 11:00:00,116.61,116.69,116.2,116.23,56500.0,116.61,116.69,116.2,116.23,56500.0
2015-04-20 11:30:00,116.23,116.63,116.23,116.59,93700.0,116.23,116.63,116.23,116.59,93700.0
2015-04-20 12:00:00,116.61,117.02,116.56,116.97,38100.0,116.61,117.02,116.56,116.97,38100.0
2015-04-20 12:30:00,116.97,117.08,116.96,117.04,52400.0,116.97,117.08,116.96,117.04,52400.0
2015-04-20 13:00:00,117.05,117.16,117.0,117.1,39900.0,117.05,117.16,117.0,117.1,39900.0
2015-04-20 13:30:00,117.15,117.17,116.89,117.03,57800.0,117.15,117.17,116.89,117.03,57800.0
2015-04-20 14:00:00,117.01,117.11,116.98,117.1,33100.0,117.01,117.11,116.98,117.1,33100.0
2015-04-20 14:30:00,117.11,117.37,117.09,117.37,64100.0,117.11,117.37,117.09,117.37,64100.0
2015-04-20 15:00:00,117.36,117.58,117.34,117.5,190100.0,117.36,117.58,117.34,117.5,190100.0
2015-04-20 15:30:00,117.49,117.67,117.36,117.46,220400.0,117.49,117.67,117.36,117.46,220400.0
2015-04-21 09:30:00,118.25,118.99,118.04,118.83,99300.0,118.25,118.99,118.04,118.83,99300.0
2015-04-21 10:00:00,118.79,119.03,118.3,118.81,113200.0,118.79,119.03,118.3,118.81,113200.0
2015-04-21 10:30:00,118.83,119.03,118.4,119.02,40500.0,118.83,119.03,118.4,119.02,40500.0
2015-04-21 11:00:00,118.98,119.24,118.5,118.7,70200.0,118.98,119.24,118.5,118.7,70200.0
2015-04-21 11:30:00,118.69,119.11,118.65,118.76,72300.0,118.69,119.11,118.65,118.76,72300.0
2015-04-21 12:00:00,118.78,118.78,118.47,118.69,42200.0,118.78,118.78,118.47,118.69,42200.0
2015-04-21 12:30:00,118.71,118.71,118.47,118.57,23000.0,118.71,118.71,118.47,118.57,23000.0
2015-04-21 13:00:00,118.59,118.99,118.57,118.85,26600.0,118.59,118.99,118.57,118.85,26600.0
2015-04-21 13:30:00,118.86,118.91,118.58,118.64,36300.0,118.86,118.91,118.58,118.64,36300.0
2015-04-21 14:00:00,118.61,118.99,118.4,118.96,38400.0,118.61,118.99,118.4,118.96,38400.0
2015-04-21 14:30:00,118.98,119.07,118.77,118.88,117200.0,118.98,119.07,118.77,118.88,117200.0
2015-04-21 15:00:00,118.86,118.93,118.67,118.68,89800.0,118.86,118.93,118.67,118.68,89800.0
2015-04-21 15:30:00,118.72,119.06,118.71,118.93,162400.0,118.72,119.06,118.71,118.93,162400.0
2015-04-22 09:30:00,119.43,119.58,118.65,119.05,112900.0,119.43,119.58,118.65,119.05,112900.0
2015-04-22 10:00:00,119.09,119.34,118.73,119.0,93800.0,119.09,119.34,118.73,119.0,93800.0
2015-04-22 10:30:00,119.09,119.43,118.56,119.35,61700.0,119.09,119.43,118.56,119.35,61700.0
2015-04-22 11:00:00,119.38,119.68,119.16,119.39,58100.0,119.38,119.68,119.16,119.39,58100.0
2015-04-22 11:30:00,119.35,119.87,119.1,119.17,59300.0,119.35,119.87,119.1,119.17,59300.0
2015-04-22 12:00:00,119.2,119.67,119.12,119.57,52400.0,119.2,119.67,119.12,119.57,52400.0
2015-04-22 12:30:00,119.54,119.58,119.01,119.35,116500.0,119.54,119.58,119.01,119.35,116500.0
2015-04-22 13:00:00,119.39,119.65,119.16,119.64,46900.0,119.39,119.65,119.16,119.64,46900.0
2015-04-22 13:30:00,119.64,120.17,119.64,120.17,67400.0,119.64,120.17,119.64,120.17,67400.0
2015-04-22 14:00:00,120.13,120.32,120.05,120.19,66100.0,120.13,120.32,120.05,120.19,66100.0
2015-04-22 14:30:00,120.16,120.52,120.0,120.03,79100.0,120.16,120.52,120.0,120.03,79100.0
2015-04-22 15:00:00,120.01,120.48,119.98,120.13,127900.0,120.01,120.48,119.98,120.13,127900.0
2015-04-22 15:30:00,120.16,120.53,119.98,120.43,259000.0,120.16,120.53,119.98,120.43,259000.0
2015-04-23 09:30:00,117.71,124.49,117.51,122.86,612200.0,117.71,124.49,117.51,122.86,612200.0
2015-04-23 10:00:00,122.9,123.37,121.44,122.13,376900.0,122.9,123.37,121.44,122.13,376900.0
2015-04-23 10:30:00,122.18,122.98,122.02,122.62,238600.0,122.18,122.98,122.02,122.62,238600.0
2015-04-23 11:00:00,122.6,123.38,122.26,122.6,190300.0,122.6,123.38,122.26,122.6,190300.0
2015-04-23 11:30:00,122.6,123.0,122.36,122.95,87200.0,122.6,123.0,122.36,122.95,87200.0
2015-04-23 12:00:00,122.99,125.78,122.93,125.14,278400.0,122.99,125.78,122.93,125.14,278400.0
2015-04-23 12:30:00,125.13,125.53,124.51,125.26,123200.0,125.13,125.53,124.51,125.26,123200.0
2015-04-23 13:00:00,125.28,125.47,124.57,124.65,129100.0,125.28,125.47,124.57,124.65,129100.0
2015-04-23 13:30:00,124.66,125.34,124.0,124.08,98000.0,124.66,125.34,124.0,124.08,98000.0
2015-04-23 14:00:00,124.12,124.54,123.41,124.07,127900.0,124.12,124.54,123.41,124.07,127900.0
2015-04-23 14:30:00,124.05,124.12,123.45,123.53,90600.0,124.05,124.12,123.45,123.53,90600.0
2015-04-23 15:00:00,123.51,123.54,122.96,123.06,177400.0,123.51,123.54,122.96,123.06,177400.0
2015-04-23 15:30:00,123.06,123.26,122.18,122.4,388100.0,123.06,123.26,122.18,122.4,388100.0
2015-04-24 09:30:00,123.92,123.92,120.51,120.59,164300.0,123.92,123.92,120.51,120.59,164300.0
2015-04-24 10:00:00,120.59,121.21,120.49,121.07,202100.0,120.59,121.21,120.49,121.07,202100.0
2015-04-24 10:30:00,121.05,121.48,120.84,121.24,58500.0,121.05,121.48,120.84,121.24,58500.0
2015-04-24 11:00:00,121.23,121.88,121.15,121.73,84100.0,121.23,121.88,121.15,121.73,84100.0
2015-04-24 11:30:00,121.71,122.0,121.54,121.76,58500.0,121.71,122.0,121.54,121.76,58500.0
2015-04-24 12:00:00,121.76,121.93,121.72,121.8,44400.0,121.76,121.93,121.72,121.8,44400.0
2015-04-24 12:30:00,121.81,121.99,121.5,121.55,33300.0,121.81,121.99,121.5,121.55,33300.0
2015-04-24 13:00:00,121.49,121.53,121.11,121.35,47300.0,121.49,121.53,121.11,121.35,47300.0
2015-04-24 13:30:00,121.35,121.46,121.24,121.37,34100.0,121.35,121.46,121.24,121.37,34100.0
2015-04-24 14:00:00,121.34,122.25,121.34,122.0,85200.0,121.34,122.25,121.34,122.0,85200.0
2015-04-24 14:30:00,122.0,122.66,122.0,122.61,82300.0,122.0,122.66,122.0,122.61,82300.0
2015-04-24 15:00:00,122.61,123.19,122.51,123.18,175200.0,122.61,123.19,122.51,123.18,175200.0
2015-04-24 15:30:00,123.15,123.4,123.0,123.18,292900.0,123.15,123.4,123.0,123.18,292900.0
2015-04-27 09:30:00,123.42,124.14,123.22,123.95,70200.0,123.42,124.14,123.22,123.95,70200.0
2015-04-27 10:00:00,124.01,124.05,123.51,123.62,72000.0,124.01,124.05,123.51,123.62,72000.0
2015-04-27 10:30:00,123.6,123.9,123.17,123.17,52800.0,123.6,123.9,123.17,123.17,52800.0
2015-04-27 11:00:00,123.17,123.6,123.05,123.52,32000.0,123.17,123.6,123.05,123.52,32000.0
2015-04-27 11:30:00,123.56,123.64,123.22,123.39,33000.0,123.56,123.64,123.22,123.39,33000.0
2015-04-27 12:00:00,123.39,123.68,123.0,123.58,32400.0,123.39,123.68,123.0,123.58,32400.0
2015-04-27 12:30:00,123.59,123.68,123.34,123.34,26000.0,123.59,123.68,123.34,123.34,26000.0
2015-04-27 13:00:00,123.34,123.6,122.97,123.36,67100.0,123.34,123.6,122.97,123.36,67100.0
2015-04-27 13:30:00,123.38,123.53,123.15,123.46,27000.0,123.38,123.53,123.15,123.46,27000.0
2015-04-27 14:00:00,123.45,123.74,123.08,123.66,34100.0,123.45,123.74,123.08,123.66,34100.0
2015-04-27 14:30:00,123.66,123.66,123.2,123.51,32300.0,123.66,123.66,123.2,123.51,32300.0
2015-04-27 15:00:00,123.5,123.74,123.07,123.4,59500.0,123.5,123.74,123.07,123.4,59500.0
2015-04-27 15:30:00,123.37,123.52,123.18,123.47,133900.0,123.37,123.52,123.18,123.47,133900.0
2015-04-28 09:30:00,123.37,124.06,122.5,123.7,94100.0,123.37,124.06,122.5,123.7,94100.0
2015-04-28 10:00:00,123.67,123.67,122.78,123.53,66800.0,123.67,123.67,122.78,123.53,66800.0
2015-04-28 10:30:00,123.55,124.12,123.45,124.06,49200.0,123.55,124.12,123.45,124.06,49200.0
2015-04-28 11:00:00,124.1,124.53,124.08,124.38,54200.0,124.1,124.53,124.08,124.38,54200.0
2015-04-28 11:30:00,124.39,124.76,124.18,124.73,51100.0,124.39,124.76,124.18,124.73,51100.0
2015-04-28 12:00:00,124.76,125.14,124.73,125.11,49400.0,124.76,125.14,124.73,125.11,49400.0
2015-04-28 12:30:00,125.12,125.13,124.85,124.98,34600.0,125.12,125.13,124.85,124.98,34600.0
2015-04-28 13:00:00,124.93,125.08,124.76,124.9,42700.0,124.93,125.08,124.76,124.9,42700.0
2015-04-28 13:30:00,124.93,125.26,124.91,125.14,57900.0,124.93,125.26,124.91,125.14,57900.0
2015-04-28 14:00:00,125.12,125.66,125.1,125.66,85400.0,125.12,125.66,125.1,125.66,85400.0
2015-04-28 14:30:00,125.65,125.84,125.43,125.62,81900.0,125.65,125.84,125.43,125.62,81900.0
2015-04-28 15:00:00,125.59,125.83,125.55,125.82,93100.0,125.59,125.83,125.55,125.82,93100.0
2015-04-28 15:30:00,125.8,126.18,125.41,125.63,231600.0,125.8,126.18,125.41,125.63,231600.0
2015-04-29 09:30:00,125.47,125.85,124.48,125.12,74400.0,125.47,125.85,124.48,125.12,74400.0
2015-04-29 10:00:00,125.1,125.1,124.34,124.35,52300.0,125.1,125.1,124.34,124.35,52300.0
2015-04-29 10:30:00,124.31,124.82,124.31,124.6,90100.0,124.31,124.82,124.31,124.6,90100.0
2015-04-29 11:00:00,124.56,124.8,124.4,124.4,75900.0,124.56,124.8,124.4,124.4,75900.0
2015-04-29 11:30:00,124.32,124.35,124.07,124.13,27700.0,124.32,124.35,124.07,124.13,27700.0
2015-04-29 12:00:00,124.16,124.19,123.58,123.64,33100.0,124.16,124.19,123.58,123.64,33100.0
2015-04-29 12:30:00,123.67,123.76,123.22,123.76,61800.0,123.67,123.76,123.22,123.76,61800.0
2015-04-29 13:00:00,123.74,123.79,123.52,123.62,68800.0,123.74,123.79,123.52,123.62,68800.0
2015-04-29 13:30:00,123.65,124.07,123.58,123.89,51600.0,123.65,124.07,123.58,123.89,51600.0
2015-04-29 14:00:00,123.93,124.2,123.63,124.09,86300.0,123.93,124.2,123.63,124.09,86300.0
2015-04-29 14:30:00,124.11,125.11,123.86,124.66,209500.0,124.11,125.11,123.86,124.66,209500.0
2015-04-29 15:00:00,124.69,124.78,123.9,123.91,90700.0,124.69,124.78,123.9,123.91,90700.0
2015-04-29 15:30:00,123.91,124.3,123.61,123.75,149500.0,123.91,124.3,123.61,123.75,149500.0
2015-04-30 09:30:00,123.33,123.65,122.5,122.6,113000.0,123.33,123.65,122.5,122.6,113000.0
2015-04-30 10:00:00,122.68,123.37,122.22,123.31,84100.0,122.68,123.37,122.22,123.31,84100.0
2015-04-30 10:30:00,123.32,123.58,123.07,123.16,51600.0,123.32,123.58,123.07,123.16,51600.0
2015-04-30 11:00:00,123.13,123.57,123.13,123.33,32000.0,123.13,123.57,123.13,123.33,32000.0
2015-04-30 11:30:00,123.39,123.56,123.18,123.19,21100.0,123.39,123.56,123.18,123.19,21100.0
2015-04-30 12:00:00,123.2,123.42,122.98,123.01,53700.0,123.2,123.42,122.98,123.01,53700.0
2015-04-30 12:30:00,122.98,123.15,122.87,123.09,26100.0,122.98,123.15,122.87,123.09,26100.0
2015-04-30 13:00:00,123.14,123.35,123.01,123.34,15800.0,123.14,123.35,123.01,123.34,15800.0
2015-04-30 13:30:00,123.31,123.54,123.21,123.49,25800.0,123.31,123.54,123.21,123.49,25800.0
2015-04-30 14:00:00,123.52,123.59,122.92,122.92,44200.0,123.52,123.59,122.92,122.92,44200.0
2015-04-30 14:30:00,122.95,122.95,122.19,122.25,56500.0,122.95,122.95,122.19,122.25,56500.0
2015-04-30 15:00:00,122.21,122.21,121.61,121.87,84500.0,122.21,122.21,121.61,121.87,84500.0
2015-04-30 15:30:00,121.81,122.21,121.77,122.02,162100.0,121.81,122.21,121.77,122.02,162100.0
2015-05-01 09:30:00,122.28,123.23,121.81,122.83,84600.0,122.28,123.23,121.81,122.83,84600.0
2015-05-01 10:00:00,122.69,123.19,122.66,122.81,47500.0,122.69,123.19,122.66,122.81,47500.0
2015-05-01 10:30:00,122.85,122.96,122.62,122.71,50300.0,122.85,122.96,122.62,122.71,50300.0
2015-05-01 11:00:00,122.71,122.98,122.47,122.52,52900.0,122.71,122.98,122.47,122.52,52900.0
2015-05-01 11:30:00,122.57,122.6,122.07,122.21,53700.0,122.57,122.6,122.07,122.21,53700.0
2015-05-01 12:00:00,122.23,122.5,121.95,122.5,41900.0,122.23,122.5,121.95,122.5,41900.0
2015-05-01 12:30:00,122.5,123.05,122.47,122.99,39400.0,122.5,123.05,122.47,122.99,39400.0
2015-05-01 13:00:00,123.04,123.27,122.92,123.18,32000.0,123.04,123.27,122.92,123.18,32000.0
2015-05-01 13:30:00,123.17,123.52,123.09,123.32,19700.0,123.17,123.52,123.09,123.32,19700.0
2015-05-01 14:00:00,123.33,123.84,123.33,123.73,32200.0,123.33,123.84,123.33,123.73,32200.0
2015-05-01 14:30:00,123.74,123.9,123.56,123.6,23800.0,123.74,123.9,123.56,123.6,23800.0
2015-05-01 15:00:00,123.58,123.73,123.25,123.31,65700.0,123.58,123.73,123.25,123.31,65700.0
2015-05-01 15:30:00,123.31,123.46,123.15,123.33,86900.0,123.31,123.46,123.15,123.33,86900.0
2015-05-04 09:30:00,121.8,123.62,121.6,123.43,175700.0,121.8,123.62,121.6,123.43,175700.0
2015-05-04 10:00:00,123.37,123.94,123.01,123.86,60800.0,123.37,123.94,123.01,123.86,60800.0
2015-05-04 10:30:00,123.93,123.93,123.45,123.54,33500.0,123.93,123.93,123.45,123.54,33500.0
2015-05-04 11:00:00,123.55,123.86,123.48,123.74,36500.0,123.55,123.86,123.48,123.74,36500.0
2015-05-04 11:30:00,123.72,123.95,123.59,123.87,20900.0,123.72,123.95,123.59,123.87,20900.0
2015-05-04 12:00:00,123.88,124.15,123.76,124.02,21500.0,123.88,124.15,123.76,124.02,21500.0
2015-05-04 12:30:00,124.08,124.27,123.92,124.27,24900.0,124.08,124.27,123.92,124.27,24900.0
2015-05-04 13:00:00,124.2,124.35,123.84,124.03,19300.0,124.2,124.35,123.84,124.03,19300.0
2015-05-04 13:30:00,124.04,124.42,123.97,124.42,20400.0,124.04,124.42,123.97,124.42,20400.0
2015-05-04 14:00:00,124.41,124.47,124.28,124.41,29700.0,124.41,124.47,124.28,124.41,29700.0
2015-05-04 14:30:00,124.41,124.62,124.29,124.4,27900.0,124.41,124.62,124.29,124.4,27900.0
2015-05-04 15:00:00,124.42,124.42,124.13,124.2,28900.0,124.42,124.42,124.13,124.2,28900.0
2015-05-04 15:30:00,124.18,124.41,124.04,124.3,156800.0,124.18,124.41,124.04,124.3,156800.0
2015-05-05 09:30:00,123.74,123.98,122.82,122.83,125100.0,123.74,123.98,122.82,122.83,125100.0
2015-05-05 10:00:00,122.69,123.3,122.66,122.87,41900.0,122.69,123.3,122.66,122.87,41900.0
2015-05-05 10:30:00,122.85,123.06,122.37,122.99,29600.0,122.85,123.06,122.37,122.99,29600.0
2015-05-05 11:00:00,122.99,123.02,122.47,122.59,22700.0,122.99,123.02,122.47,122.59,22700.0
2015-05-05 11:30:00,122.62,122.97,122.47,122.93,34500.0,122.62,122.97,122.47,122.93,34500.0
2015-05-05 12:00:00,122.96,123.0,122.71,122.81,30300.0,122.96,123.0,122.71,122.81,30300.0
2015-05-05 12:30:00,122.76,122.82,122.48,122.52,24700.0,122.76,122.82,122.48,122.52,24700.0
2015-05-05 13:00:00,122.5,122.51,122.01,122.16,37300.0,122.5,122.51,122.01,122.16,37300.0
2015-05-05 13:30:00,122.15,122.21,121.93,122.03,25900.0,122.15,122.21,121.93,122.03,25900.0
2015-05-05 14:00:00,122.0,122.0,121.75,121.77,27500.0,122.0,122.0,121.75,121.77,27500.0
2015-05-05 14:30:00,121.8,121.97,121.52,121.93,50300.0,121.8,121.97,121.52,121.93,50300.0
2015-05-05 15:00:00,121.94,122.04,121.82,121.99,54200.0,121.94,122.04,121.82,121.99,54200.0
2015-05-05 15:30:00,121.97,122.23,121.94,122.0,80000.0,121.97,122.23,121.94,122.0,80000.0
2015-05-06 09:30:00,122.77,123.37,121.28,122.09,84400.0,122.77,123.37,121.28,122.09,84400.0
2015-05-06 10:00:00,122.0,122.34,121.6,122.3,61200.0,122.0,122.34,121.6,122.3,61200.0
2015-05-06 10:30:00,122.3,122.99,122.25,122.86,50800.0,122.3,122.99,122.25,122.86,50800.0
2015-05-06 11:00:00,122.89,123.04,122.16,122.18,52200.0,122.89,123.04,122.16,122.18,52200.0
2015-05-06 11:30:00,122.22,122.56,121.99,122.32,40000.0,122.22,122.56,121.99,122.32,40000.0
2015-05-06 12:00:00,122.32,122.37,122.08,122.11,33500.0,122.32,122.37,122.08,122.11,33500.0
2015-05-06 12:30:00,122.13,122.49,122.09,122.35,44700.0,122.13,122.49,122.09,122.35,44700.0
2015-05-06 13:00:00,122.31,122.95,122.3,122.47,66200.0,122.31,122.95,122.3,122.47,66200.0
2015-05-06 13:30:00,122.53,122.67,122.18,122.51,30900.0,122.53,122.67,122.18,122.51,30900.0
2015-05-06 14:00:00,122.43,122.75,122.22,122.3,26600.0,122.43,122.75,122.22,122.3,26600.0
2015-05-06 14:30:00,122.36,122.55,122.05,122.48,36900.0,122.36,122.55,122.05,122.48,36900.0
2015-05-06 15:00:00,122.46,122.57,122.2,122.45,41000.0,122.46,122.57,122.2,122.45,41000.0
2015-05-06 15:30:00,122.51,123.03,122.49,123.0,128800.0,122.51,123.03,122.49,123.0,128800.0
2015-05-07 09:30:00,123.36,123.98,122.01,123.01,74400.0,123.36,123.98,122.01,123.01,74400.0
2015-05-07 10:00:00,123.06,123.63,122.85,123.24,70500.0,123.06,123.63,122.85,123.24,70500.0
2015-05-07 10:30:00,123.35,123.82,123.28,123.6,41600.0,123.35,123.82,123.28,123.6,41600.0
2015-05-07 11:00:00,123.56,124.06,123.41,123.95,49700.0,123.56,124.06,123.41,123.95,49700.0
2015-05-07 11:30:00,123.91,124.22,123.91,123.94,35700.0,123.91,124.22,123.91,123.94,35700.0
2015-05-07 12:00:00,123.94,124.46,123.94,124.43,28000.0,123.94,124.46,123.94,124.43,28000.0
2015-05-07 12:30:00,124.43,124.62,124.3,124.45,24500.0,124.43,124.62,124.3,124.45,24500.0
2015-05-07 13:00:00,124.49,124.6,124.26,124.41,17700.0,124.49,124.6,124.26,124.41,17700.0
2015-05-07 13:30:00,124.43,124.59,124.32,124.32,27300.0,124.43,124.59,124.32,124.32,27300.0
2015-05-07 14:00:00,124.4,124.74,124.37,124.68,30000.0,124.4,124.74,124.37,124.68,30000.0
2015-05-07 14:30:00,124.69,124.86,124.55,124.84,40300.0,124.69,124.86,124.55,124.84,40300.0
2015-05-07 15:00:00,124.88,124.89,124.46,124.5,40700.0,124.88,124.89,124.46,124.5,40700.0
2015-05-07 15:30:00,124.5,124.55,124.17,124.43,101200.0,124.5,124.55,124.17,124.43,101200.0
2015-05-08 09:30:00,125.0,126.14,124.7,126.14,109300.0,125.0,126.14,124.7,126.14,109300.0
2015-05-08 10:00:00,126.07,126.36,125.45,125.5,52900.0,126.07,126.36,125.45,125.5,52900.0
2015-05-08 10:30:00,125.51,125.65,125.24,125.44,31000.0,125.51,125.65,125.24,125.44,31000.0
2015-05-08 11:00:00,125.5,125.79,125.49,125.73,23300.0,125.5,125.79,125.49,125.73,23300.0
2015-05-08 11:30:00,125.72,125.97,125.62,125.97,32100.0,125.72,125.97,125.62,125.97,32100.0
2015-05-08 12:00:00,125.97,126.47,125.9,126.4,43000.0,125.97,126.47,125.9,126.4,43000.0
2015-05-08 12:30:00,126.38,126.5,126.12,126.21,13400.0,126.38,126.5,126.12,126.21,13400.0
2015-05-08 13:00:00,126.24,126.33,126.1,126.11,17100.0,126.24,126.33,126.1,126.11,17100.0
2015-05-08 13:30:00,126.07,126.16,125.97,126.11,17500.0,126.07,126.16,125.97,126.11,17500.0
2015-05-08 14:00:00,126.09,126.42,126.07,126.36,33800.0,126.09,126.42,126.07,126.36,33800.0
2015-05-08 14:30:00,126.4,126.4,125.93,126.06,61900.0,126.4,126.4,125.93,126.06,61900.0
2015-05-08 15:00:00,126.09,126.16,125.97,126.0,49200.0,126.09,126.16,125.97,126.0,49200.0
2015-05-08 15:30:00,126.04,126.27,126.0,126.05,101000.0,126.04,126.27,126.0,126.05,101000.0
2015-05-11 09:30:00,126.21,126.25,125.33,125.55,72300.0,126.21,126.25,125.33,125.55,72300.0
2015-05-11 10:00:00,125.62,125.95,125.53,125.53,48300.0,125.62,125.95,125.53,125.53,48300.0
2015-05-11 10:30:00,125.48,125.87,125.34,125.78,51100.0,125.48,125.87,125.34,125.78,51100.0
2015-05-11 11:00:00,125.74,126.25,125.74,125.95,39800.0,125.74,126.25,125.74,125.95,39800.0
2015-05-11 11:30:00,125.99,126.19,125.88,125.91,53200.0,125.99,126.19,125.88,125.91,53200.0
2015-05-11 12:00:00,125.92,126.07,125.71,125.74,21800.0,125.92,126.07,125.71,125.74,21800.0
2015-05-11 12:30:00,125.73,126.05,125.69,126.0,26900.0,125.73,126.05,125.69,126.0,26900.0
2015-05-11 13:00:00,125.98,126.46,125.98,126.29,23400.0,125.98,126.46,125.98,126.29,23400.0
2015-05-11 13:30:00,126.23,126.49,126.22,126.37,24400.0,126.23,126.49,126.22,126.37,24400.0
2015-05-11 14:00:00,126.39,126.5,126.25,126.39,30000.0,126.39,126.5,126.25,126.39,30000.0
2015-05-11 14:30:00,126.38,126.6,126.3,126.39,33100.0,126.38,126.6,126.3,126.39,33100.0
2015-05-11 15:00:00,126.4,126.56,126.22,126.39,66300.0,126.4,126.56,126.22,126.39,66300.0
2015-05-11 15:30:00,126.4,126.42,126.2,126.29,129300.0,126.4,126.42,126.2,126.29,129300.0
2015-05-12 09:30:00,125.42,125.54,124.11,124.6,48700.0,125.42,125.54,124.11,124.6,48700.0
2015-05-12 10:00:00,124.57,124.57,124.16,124.29,35100.0,124.57,124.57,124.16,124.29,35100.0
2015-05-12 10:30:00,124.25,125.16,124.22,125.14,40000.0,124.25,125.16,124.22,125.14,40000.0
2015-05-12 11:00:00,125.18,125.21,124.71,124.87,33200.0,125.18,125.21,124.71,124.87,33200.0
2015-05-12 11:30:00,124.78,124.95,124.5,124.52,31200.0,124.78,124.95,124.5,124.52,31200.0
2015-05-12 12:00:00,124.52,124.64,124.38,124.59,28800.0,124.52,124.64,124.38,124.59,28800.0
2015-05-12 12:30:00,124.55,125.07,124.55,124.9,29300.0,124.55,125.07,124.55,124.9,29300.0
2015-05-12 13:00:00,124.96,125.16,124.79,125.0,22500.0,124.96,125.16,124.79,125.0,22500.0
2015-05-12 13:30:00,124.99,125.0,124.65,124.79,28100.0,124.99,125.0,124.65,124.79,28100.0
2015-05-12 14:00:00,124.73,124.87,124.53,124.84,29000.0,124.73,124.87,124.53,124.84,29000.0
2015-05-12 14:30:00,124.9,125.08,124.75,124.86,30700.0,124.9,125.08,124.75,124.86,30700.0
2015-05-12 15:00:00,124.88,125.01,124.81,124.94,31000.0,124.88,125.01,124.81,124.94,31000.0
2015-05-12 15:30:00,124.96,125.09,124.78,125.03,80000.0,124.96,125.09,124.78,125.03,80000.0
2015-05-13 09:30:00,124.98,125.94,124.83,125.28,37700.0,124.98,125.94,124.83,125.28,37700.0
2015-05-13 10:00:00,125.24,125.69,125.07,125.32,73200.0,125.24,125.69,125.07,125.32,73200.0
2015-05-13 10:30:00,125.26,125.62,125.24,125.36,41000.0,125.26,125.62,125.24,125.36,41000.0
2015-05-13 11:00:00,125.31,125.62,125.1,125.56,42500.0,125.31,125.62,125.1,125.56,42500.0
2015-05-13 11:30:00,125.53,126.18,125.48,126.13,42300.0,125.53,126.18,125.48,126.13,42300.0
2015-05-13 12:00:00,126.13,126.27,125.94,126.0,33200.0,126.13,126.27,125.94,126.0,33200.0
2015-05-13 12:30:00,126.0,126.38,125.99,126.24,21700.0,126.0,126.38,125.99,126.24,21700.0
2015-05-13 13:00:00,126.28,126.49,126.12,126.12,36700.0,126.28,126.49,126.12,126.12,36700.0
2015-05-13 13:30:00,126.16,126.46,126.13,126.46,44000.0,126.16,126.46,126.13,126.46,44000.0
2015-05-13 14:00:00,126.45,126.63,126.17,126.63,72300.0,126.45,126.63,126.17,126.63,72300.0
2015-05-13 14:30:00,126.63,126.72,126.4,126.47,38500.0,126.63,126.72,126.4,126.47,38500.0
2015-05-13 15:00:00,126.5,126.69,126.5,126.64,36500.0,126.5,126.69,126.5,126.64,36500.0
2015-05-13 15:30:00,126.59,126.63,126.15,126.2,122100.0,126.59,126.63,126.15,126.2,122100.0
2015-05-14 09:30:00,127.0,127.0,125.96,126.62,43400.0,127.0,127.0,125.96,126.62,43400.0
2015-05-14 10:00:00,126.51,127.54,126.51,127.03,75000.0,126.51,127.54,126.51,127.03,75000.0
2015-05-14 10:30:00,127.03,127.21,126.66,126.85,39400.0,127.03,127.21,126.66,126.85,39400.0
2015-05-14 11:00:00,126.88,127.22,126.79,126.86,43600.0,126.88,127.22,126.79,126.86,43600.0
2015-05-14 11:30:00,126.88,127.05,126.75,126.98,31600.0,126.88,127.05,126.75,126.98,31600.0
2015-05-14 12:00:00,127.03,127.35,127.0,127.2,36600.0,127.03,127.35,127.0,127.2,36600.0
2015-05-14 12:30:00,127.24,127.32,127.17,127.3,17700.0,127.24,127.32,127.17,127.3,17700.0
2015-05-14 13:00:00,127.34,127.47,127.24,127.41,29400.0,127.34,127.47,127.24,127.41,29400.0
2015-05-14 13:30:00,127.38,127.48,127.23,127.28,24900.0,127.38,127.48,127.23,127.28,24900.0
2015-05-14 14:00:00,127.29,127.38,127.22,127.29,39100.0,127.29,127.38,127.22,127.29,39100.0
2015-05-14 14:30:00,127.3,127.3,127.08,127.15,37600.0,127.3,127.3,127.08,127.15,37600.0
2015-05-14 15:00:00,127.2,127.33,127.15,127.26,44400.0,127.2,127.33,127.15,127.26,44400.0
2015-05-14 15:30:00,127.25,127.68,127.2,127.63,114300.0,127.25,127.68,127.2,127.63,114300.0
2015-05-15 09:30:00,127.84,127.89,127.04,127.46,44000.0,127.84,127.89,127.04,127.46,44000.0
2015-05-15 10:00:00,127.46,127.86,126.87,127.83,40700.0,127.46,127.86,126.87,127.83,40700.0
2015-05-15 10:30:00,127.87,128.08,127.67,127.88,39200.0,127.87,128.08,127.67,127.88,39200.0
2015-05-15 11:00:00,127.99,127.99,127.3,127.31,22600.0,127.99,127.99,127.3,127.31,22600.0
2015-05-15 11:30:00,127.3,127.51,127.08,127.15,38300.0,127.3,127.51,127.08,127.15,38300.0
2015-05-15 12:00:00,127.28,127.28,126.87,126.89,37500.0,127.28,127.28,126.87,126.89,37500.0
2015-05-15 12:30:00,126.9,127.28,126.9,127.23,18000.0,126.9,127.28,126.9,127.23,18000.0
2015-05-15 13:00:00,127.28,127.31,127.15,127.21,10800.0,127.28,127.31,127.15,127.21,10800.0
2015-05-15 13:30:00,127.19,127.47,127.15,127.31,33200.0,127.19,127.47,127.15,127.31,33200.0
2015-05-15 14:00:00,127.28,127.31,127.11,127.23,15100.0,127.28,127.31,127.11,127.23,15100.0
2015-05-15 14:30:00,127.27,127.4,127.22,127.35,13100.0,127.27,127.4,127.22,127.35,13100.0
2015-05-15 15:00:00,127.32,127.44,127.28,127.35,25900.0,127.32,127.44,127.28,127.35,25900.0
2015-05-15 15:30:00,127.34,127.8,127.32,127.8,102700.0,127.34,127.8,127.32,127.8,102700.0
2015-05-18 09:30:00,127.14,127.7,125.93,126.08,77100.0,127.14,127.7,125.93,126.08,77100.0
2015-05-18 10:00:00,126.13,126.53,125.53,126.41,69900.0,126.13,126.53,125.53,126.41,69900.0
2015-05-18 10:30:00,126.54,126.84,126.5,126.62,63900.0,126.54,126.84,126.5,126.62,63900.0
2015-05-18 11:00:00,126.65,127.0,126.53,126.72,34600.0,126.65,127.0,126.53,126.72,34600.0
2015-05-18 11:30:00,126.75,127.0,126.45,126.97,79900.0,126.75,127.0,126.45,126.97,79900.0
2015-05-18 12:00:00,126.93,127.26,126.88,126.92,20900.0,126.93,127.26,126.88,126.92,20900.0
2015-05-18 12:30:00,126.93,127.15,126.86,127.06,17800.0,126.93,127.15,126.86,127.06,17800.0
2015-05-18 13:00:00,127.06,127.14,126.98,127.1,11000.0,127.06,127.14,126.98,127.1,11000.0
2015-05-18 13:30:00,127.12,127.27,127.1,127.26,14400.0,127.12,127.27,127.1,127.26,14400.0
2015-05-18 14:00:00,127.26,127.36,127.01,127.01,23000.0,127.26,127.36,127.01,127.01,23000.0
2015-05-18 14:30:00,127.03,127.21,126.97,127.21,31600.0,127.03,127.21,126.97,127.21,31600.0
2015-05-18 15:00:00,127.22,127.4,127.12,127.29,22800.0,127.22,127.4,127.12,127.29,22800.0
2015-05-18 15:30:00,127.28,127.51,127.25,127.36,64400.0,127.28,127.51,127.25,127.36,64400.0
2015-05-19 09:30:00,127.76,127.99,126.76,127.08,27800.0,127.76,127.99,126.76,127.08,27800.0
2015-05-19 10:00:00,126.96,127.15,126.59,127.0,36400.0,126.96,127.15,126.59,127.0,36400.0
2015-05-19 10:30:00,127.04,127.2,127.02,127.02,24400.0,127.04,127.2,127.02,127.02,24400.0
2015-05-19 11:00:00,127.04,127.23,126.93,127.16,20900.0,127.04,127.23,126.93,127.16,20900.0
2015-05-19 11:30:00,127.13,127.16,126.7,126.83,25700.0,127.13,127.16,126.7,126.83,25700.0
2015-05-19 12:00:00,126.88,127.27,126.83,127.24,27100.0,126.88,127.27,126.83,127.24,27100.0
2015-05-19 12:30:00,127.31,127.44,127.21,127.21,10400.0,127.31,127.44,127.21,127.21,10400.0
2015-05-19 13:00:00,127.23,127.59,127.15,127.48,24400.0,127.23,127.59,127.15,127.48,24400.0
2015-05-19 13:30:00,127.53,127.69,127.43,127.52,22800.0,127.53,127.69,127.43,127.52,22800.0
2015-05-19 14:00:00,127.45,127.6,127.19,127.19,35500.0,127.45,127.6,127.19,127.19,35500.0
2015-05-19 14:30:00,127.24,127.29,126.72,126.88,34400.0,127.24,127.29,126.72,126.88,34400.0
2015-05-19 15:00:00,126.87,126.96,126.58,126.77,39000.0,126.87,126.96,126.58,126.77,39000.0
2015-05-19 15:30:00,126.79,127.06,126.68,126.93,101400.0,126.79,127.06,126.68,126.93,101400.0
2015-05-20 09:30:00,127.13,127.28,126.42,127.16,31500.0,127.13,127.28,126.42,127.16,31500.0
2015-05-20 10:00:00,127.23,127.23,126.73,126.81,25800.0,127.23,127.23,126.73,126.81,25800.0
2015-05-20 10:30:00,126.91,127.28,126.8,126.8,98300.0,126.91,127.28,126.8,126.8,98300.0
2015-05-20 11:00:00,126.8,127.05,126.73,126.93,45100.0,126.8,127.05,126.73,126.93,45100.0
2015-05-20 11:30:00,126.94,127.14,126.87,126.93,28900.0,126.94,127.14,126.87,126.93,28900.0
2015-05-20 12:00:00,126.93,127.0,126.68,126.89,22700.0,126.93,127.0,126.68,126.89,22700.0
2015-05-20 12:30:00,126.85,127.01,126.83,126.99,17000.0,126.85,127.01,126.83,126.99,17000.0
2015-05-20 13:00:00,126.97,127.07,126.9,126.97,16500.0,126.97,127.07,126.9,126.97,16500.0
2015-05-20 13:30:00,126.98,126.99,126.87,126.92,14800.0,126.98,126.99,126.87,126.92,14800.0
2015-05-20 14:00:00,126.98,127.3,126.81,127.26,48800.0,126.98,127.3,126.81,127.26,48800.0
2015-05-20 14:30:00,127.31,127.39,126.99,126.99,37300.0,127.31,127.39,126.99,126.99,37300.0
2015-05-20 15:00:00,127.0,127.12,126.79,127.07,45600.0,127.0,127.12,126.79,127.07,45600.0
2015-05-20 15:30:00,127.07,127.07,126.92,126.93,63900.0,127.07,127.07,126.92,126.93,63900.0
2015-05-21 09:30:00,126.77,127.38,126.26,126.5,52200.0,126.77,127.38,126.26,126.5,52200.0
2015-05-21 10:00:00,126.5,126.98,126.37,126.89,60200.0,126.5,126.98,126.37,126.89,60200.0
2015-05-21 10:30:00,126.96,127.15,126.81,126.81,26200.0,126.96,127.15,126.81,126.81,26200.0
2015-05-21 11:00:00,126.86,127.14,126.8,127.03,17900.0,126.86,127.14,126.8,127.03,17900.0
2015-05-21 11:30:00,127.09,127.14,126.81,126.94,30600.0,127.09,127.14,126.81,126.94,30600.0
2015-05-21 12:00:00,126.82,127.02,126.6,127.0,23400.0,126.82,127.02,126.6,127.0,23400.0
2015-05-21 12:30:00,126.97,127.01,126.8,126.92,17900.0,126.97,127.01,126.8,126.92,17900.0
2015-05-21 13:00:00,126.98,127.04,126.78,126.88,21500.0,126.98,127.04,126.78,126.88,21500.0
2015-05-21 13:30:00,126.85,126.95,126.7,126.77,23300.0,126.85,126.95,126.7,126.77,23300.0
2015-05-21 14:00:00,126.76,126.95,126.68,126.95,29700.0,126.76,126.95,126.68,126.95,29700.0
2015-05-21 14:30:00,126.94,126.95,126.79,126.9,26900.0,126.94,126.95,126.79,126.9,26900.0
2015-05-21 15:00:00,126.9,126.95,126.66,126.92,54500.0,126.9,126.95,126.66,126.92,54500.0
2015-05-21 15:30:00,126.94,126.95,126.79,126.91,69400.0,126.94,126.95,126.79,126.91,69400.0
2015-05-22 09:30:00,126.65,127.12,126.2,126.79,30900.0,126.65,127.12,126.2,126.79,30900.0
2015-05-22 10:00:00,126.8,126.8,126.52,126.72,19000.0,126.8,126.8,126.52,126.72,19000.0
2015-05-22 10:30:00,126.73,126.84,126.48,126.79,30600.0,126.73,126.84,126.48,126.79,30600.0
2015-05-22 11:00:00,126.8,126.85,126.45,126.76,20400.0,126.8,126.85,126.45,126.76,20400.0
2015-05-22 11:30:00,126.76,126.86,126.68,126.73,13000.0,126.76,126.86,126.68,126.73,13000.0
2015-05-22 12:00:00,126.76,126.91,126.66,126.71,9100.0,126.76,126.91,126.66,126.71,9100.0
2015-05-22 12:30:00,126.73,126.78,126.65,126.74,4800.0,126.73,126.78,126.65,126.74,4800.0
2015-05-22 13:00:00,126.72,126.97,126.67,126.77,19900.0,126.72,126.97,126.67,126.77,19900.0
2015-05-22 13:30:00,126.83,126.85,126.67,126.8,9600.0,126.83,126.85,126.67,126.8,9600.0
2015-05-22 14:00:00,126.78,126.84,126.66,126.81,26200.0,126.78,126.84,126.66,126.81,26200.0
2015-05-22 14:30:00,126.8,126.84,126.75,126.76,24200.0,126.8,126.84,126.75,126.76,24200.0
2015-05-22 15:00:00,126.75,127.04,126.75,127.0,21100.0,126.75,127.04,126.75,127.0,21100.0
2015-05-22 15:30:00,127.04,127.04,126.73,126.79,67500.0,127.04,127.04,126.73,126.79,67500.0
2015-05-26 09:30:00,126.92,126.92,125.25,125.3,70400.0,126.92,126.92,125.25,125.3,70400.0
2015-05-26 10:00:00,125.26,125.59,124.79,125.21,76100.0,125.26,125.59,124.79,125.21,76100.0
2015-05-26 10:30:00,125.2,125.58,125.02,125.45,57200.0,125.2,125.58,125.02,125.45,57200.0
2015-05-26 11:00:00,125.43,125.61,125.15,125.53,22200.0,125.43,125.61,125.15,125.53,22200.0
2015-05-26 11:30:00,125.49,126.13,125.37,126.08,37900.0,125.49,126.13,125.37,126.08,37900.0
2015-05-26 12:00:00,126.09,126.16,125.85,126.1,39200.0,126.09,126.16,125.85,126.1,39200.0
2015-05-26 12:30:00,126.15,126.32,126.0,126.21,16600.0,126.15,126.32,126.0,126.21,16600.0
2015-05-26 13:00:00,126.19,126.32,126.0,126.22,27800.0,126.19,126.32,126.0,126.22,27800.0
2015-05-26 13:30:00,126.16,126.21,125.61,125.62,27500.0,126.16,126.21,125.61,125.62,27500.0
2015-05-26 14:00:00,125.58,125.67,125.35,125.44,21100.0,125.58,125.67,125.35,125.44,21100.0
2015-05-26 14:30:00,125.48,125.8,125.22,125.38,51800.0,125.48,125.8,125.22,125.38,51800.0
2015-05-26 15:00:00,125.35,125.76,125.35,125.73,35700.0,125.35,125.76,125.35,125.73,35700.0
2015-05-26 15:30:00,125.75,126.17,125.49,126.07,120200.0,125.75,126.17,125.49,126.07,120200.0
2015-05-27 09:30:00,126.53,126.53,125.63,125.88,87800.0,126.53,126.53,125.63,125.88,87800.0
2015-05-27 10:00:00,125.89,125.95,125.28,125.54,63700.0,125.89,125.95,125.28,125.54,63700.0
2015-05-27 10:30:00,125.6,125.61,125.18,125.52,59000.0,125.6,125.61,125.18,125.52,59000.0
2015-05-27 11:00:00,125.52,125.58,125.2,125.55,37200.0,125.52,125.58,125.2,125.55,37200.0
2015-05-27 11:30:00,125.55,125.57,125.27,125.29,38400.0,125.55,125.57,125.27,125.29,38400.0
2015-05-27 12:00:00,125.33,125.45,125.19,125.31,28000.0,125.33,125.45,125.19,125.31,28000.0
2015-05-27 12:30:00,125.35,125.35,125.16,125.2,35100.0,125.35,125.35,125.16,125.2,35100.0
2015-05-27 13:00:00,125.2,125.79,125.16,125.72,51600.0,125.2,125.79,125.16,125.72,51600.0
2015-05-27 13:30:00,125.72,125.8,125.53,125.62,28800.0,125.72,125.8,125.53,125.62,28800.0
2015-05-27 14:00:00,125.62,125.89,125.59,125.82,65800.0,125.62,125.89,125.59,125.82,65800.0
2015-05-27 14:30:00,125.8,125.84,125.59,125.76,50600.0,125.8,125.84,125.59,125.76,50600.0
2015-05-27 15:00:00,125.75,126.0,125.75,125.92,55300.0,125.75,126.0,125.75,125.92,55300.0
2015-05-27 15:30:00,125.89,126.1,125.86,125.95,92900.0,125.89,126.1,125.86,125.95,92900.0
2015-05-28 09:30:00,126.13,126.72,125.56,125.93,67000.0,126.13,126.72,125.56,125.93,67000.0
2015-05-28 10:00:00,126.06,126.32,125.88,126.16,42600.0,126.06,126.32,125.88,126.16,42600.0
2015-05-28 10:30:00,126.18,126.28,125.96,126.07,33000.0,126.18,126.28,125.96,126.07,33000.0
2015-05-28 11:00:00,126.07,126.33,126.06,126.32,34800.0,126.07,126.33,126.06,126.32,34800.0
2015-05-28 11:30:00,126.31,126.56,126.21,126.42,64400.0,126.31,126.56,126.21,126.42,64400.0
2015-05-28 12:00:00,126.43,126.82,126.38,126.77,94200.0,126.43,126.82,126.38,126.77,94200.0
2015-05-28 12:30:00,126.77,126.82,126.45,126.48,42300.0,126.77,126.82,126.45,126.48,42300.0
2015-05-28 13:00:00,126.5,126.67,126.43,126.55,26700.0,126.5,126.67,126.43,126.55,26700.0
2015-05-28 13:30:00,126.58,126.63,126.43,126.59,44000.0,126.58,126.63,126.43,126.59,44000.0
2015-05-28 14:00:00,126.61,126.77,126.47,126.75,54900.0,126.61,126.77,126.47,126.75,54900.0
2015-05-28 14:30:00,126.76,126.78,126.5,126.74,48400.0,126.76,126.78,126.5,126.74,48400.0
2015-05-28 15:00:00,126.7,126.9,126.63,126.9,63600.0,126.7,126.9,126.63,126.9,63600.0
2015-05-28 15:30:00,126.9,126.97,126.77,126.82,71500.0,126.9,126.97,126.77,126.82,71500.0
2015-05-29 09:30:00,126.45,126.77,125.51,126.08,45100.0,126.45,126.77,125.51,126.08,45100.0
2015-05-29 10:00:00,126.0,126.21,125.33,125.35,47700.0,126.0,126.21,125.33,125.35,47700.0
2015-05-29 10:30:00,125.31,125.46,125.06,125.27,41100.0,125.31,125.46,125.06,125.27,41100.0
2015-05-29 11:00:00,125.24,125.94,125.18,125.53,44200.0,125.24,125.94,125.18,125.53,44200.0
2015-05-29 11:30:00,125.5,126.17,125.46,126.11,44100.0,125.5,126.17,125.46,126.11,44100.0
2015-05-29 12:00:00,126.18,126.38,126.08,126.36,16200.0,126.18,126.38,126.08,126.36,16200.0
2015-05-29 12:30:00,126.35,126.53,126.17,126.25,30600.0,126.35,126.53,126.17,126.25,30600.0
2015-05-29 13:00:00,126.25,126.42,126.17,126.3,24700.0,126.25,126.42,126.17,126.3,24700.0
2015-05-29 13:30:00,126.35,126.38,126.03,126.22,30600.0,126.35,126.38,126.03,126.22,30600.0
2015-05-29 14:00:00,126.17,126.18,125.78,125.94,44200.0,126.17,126.18,125.78,125.94,44200.0
2015-05-29 14:30:00,125.94,126.09,125.9,125.99,79400.0,125.94,126.09,125.9,125.99,79400.0
2015-05-29 15:00:00,125.97,126.23,125.88,126.09,64000.0,125.97,126.23,125.88,126.09,64000.0
2015-05-29 15:30:00,126.06,126.07,125.68,125.68,107100.0,126.06,126.07,125.68,125.68,107100.0
2015-06-01 09:30:00,124.4,124.76,123.54,124.04,146298.0,124.4,124.76,123.54,124.04,146298.0
2015-06-01 10:00:00,124.04,124.56,123.61,123.65,89882.0,124.04,124.56,123.61,123.65,89882.0
2015-06-01 10:30:00,123.63,124.47,123.59,124.47,67926.0,123.63,124.47,123.59,124.47,67926.0
2015-06-01 11:00:00,124.46,124.87,124.35,124.68,53368.0,124.46,124.87,124.35,124.68,53368.0
2015-06-01 11:30:00,124.73,125.16,124.69,125.02,26386.0,124.73,125.16,124.69,125.02,26386.0
2015-06-01 12:00:00,125.02,125.3,125.02,125.28,28600.0,125.02,125.3,125.02,125.28,28600.0
2015-06-01 12:30:00,125.28,125.68,125.28,125.68,21219.0,125.28,125.68,125.28,125.68,21219.0
2015-06-01 13:00:00,125.7,125.78,125.34,125.48,30670.0,125.7,125.78,125.34,125.48,30670.0
2015-06-01 13:30:00,125.52,125.58,125.27,125.27,24363.0,125.52,125.58,125.27,125.27,24363.0
2015-06-01 14:00:00,125.31,125.36,125.17,125.2,32193.0,125.31,125.36,125.17,125.2,32193.0
2015-06-01 14:30:00,125.2,125.45,125.09,125.19,39366.0,125.2,125.45,125.09,125.19,39366.0
2015-06-01 15:00:00,125.21,125.42,125.21,125.32,45762.0,125.21,125.42,125.21,125.32,45762.0
2015-06-01 15:30:00,125.3,125.36,125.02,125.12,91591.0,125.3,125.36,125.02,125.12,91591.0
2015-06-02 09:30:00,125.08,125.49,123.71,124.3,95508.0,125.08,125.49,123.71,124.3,95508.0
2015-06-02 10:00:00,124.3,126.35,123.88,125.67,299088.0,124.3,126.35,123.88,125.67,299088.0
2015-06-02 10:30:00,125.75,126.7,125.69,125.95,116989.0,125.75,126.7,125.69,125.95,116989.0
2015-06-02 11:00:00,125.91,126.3,125.66,125.67,41596.0,125.91,126.3,125.66,125.67,41596.0
2015-06-02 11:30:00,125.7,125.83,125.25,125.69,34233.0,125.7,125.83,125.25,125.69,34233.0
2015-06-02 12:00:00,125.68,126.12,125.63,125.83,25483.0,125.68,126.12,125.63,125.83,25483.0
2015-06-02 12:30:00,125.81,126.06,125.81,126.06,25383.0,125.81,126.06,125.81,126.06,25383.0
2015-06-02 13:00:00,126.07,126.09,125.88,125.91,37412.0,126.07,126.09,125.88,125.91,37412.0
2015-06-02 13:30:00,125.92,126.07,125.77,125.78,74077.0,125.92,126.07,125.77,125.78,74077.0
2015-06-02 14:00:00,125.81,125.89,125.48,125.81,46782.0,125.81,125.89,125.48,125.81,46782.0
2015-06-02 14:30:00,125.8,125.83,125.27,125.51,47331.0,125.8,125.83,125.27,125.51,47331.0
2015-06-02 15:00:00,125.5,125.55,125.23,125.47,50391.0,125.5,125.55,125.23,125.47,50391.0
2015-06-02 15:30:00,125.47,125.72,125.16,125.24,183197.0,125.47,125.72,125.16,125.24,183197.0
2015-06-03 09:30:00,124.88,126.76,124.55,125.09,82451.0,124.88,126.76,124.55,125.09,82451.0
2015-06-03 10:00:00,125.09,125.56,124.93,125.26,104956.0,125.09,125.56,124.93,125.26,104956.0
2015-06-03 10:30:00,125.24,126.04,125.18,125.81,105491.0,125.24,126.04,125.18,125.81,105491.0
2015-06-03 11:00:00,125.84,126.22,125.76,126.2,56045.0,125.84,126.22,125.76,126.2,56045.0
2015-06-03 11:30:00,126.17,126.41,125.92,126.33,25114.0,126.17,126.41,125.92,126.33,25114.0
2015-06-03 12:00:00,126.26,126.35,125.91,126.07,30978.0,126.26,126.35,125.91,126.07,30978.0
2015-06-03 12:30:00,126.15,126.17,125.87,126.11,19291.0,126.15,126.17,125.87,126.11,19291.0
2015-06-03 13:00:00,126.1,126.18,125.92,126.08,28004.0,126.1,126.18,125.92,126.08,28004.0
2015-06-03 13:30:00,126.09,126.27,125.92,126.26,14624.0,126.09,126.27,125.92,126.26,14624.0
2015-06-03 14:00:00,126.27,126.65,126.27,126.62,19458.0,126.27,126.65,126.27,126.62,19458.0
2015-06-03 14:30:00,126.62,126.65,126.18,126.19,26652.0,126.62,126.65,126.18,126.19,26652.0
2015-06-03 15:00:00,126.23,126.39,126.15,126.23,45068.0,126.23,126.39,126.15,126.23,45068.0
2015-06-03 15:30:00,126.25,126.48,126.18,126.25,101491.0,126.25,126.48,126.18,126.25,101491.0
2015-06-04 09:30:00,125.63,126.47,125.25,126.34,221869.0,125.63,126.47,125.25,126.34,221869.0
2015-06-04 10:00:00,126.37,126.81,125.74,125.91,108911.0,126.37,126.81,125.74,125.91,108911.0
2015-06-04 10:30:00,125.85,126.19,125.5,125.88,355235.0,125.85,126.19,125.5,125.88,355235.0
2015-06-04 11:00:00,125.88,126.12,125.68,126.08,249748.0,125.88,126.12,125.68,126.08,249748.0
2015-06-04 11:30:00,126.02,126.27,125.89,125.99,120462.0,126.02,126.27,125.89,125.99,120462.0
2015-06-04 12:00:00,125.99,126.15,125.94,126.08,35564.0,125.99,126.15,125.94,126.08,35564.0
2015-06-04 12:30:00,126.06,126.34,126.05,126.27,39274.0,126.06,126.34,126.05,126.27,39274.0
2015-06-04 13:00:00,126.26,126.27,125.67,125.74,60440.0,126.26,126.27,125.67,125.74,60440.0
2015-06-04 13:30:00,125.73,125.86,125.5,125.5,30536.0,125.73,125.86,125.5,125.5,30536.0
2015-06-04 14:00:00,125.5,125.61,125.26,125.36,101747.0,125.5,125.61,125.26,125.36,101747.0
2015-06-04 14:30:00,125.36,125.39,125.0,125.26,120997.0,125.36,125.39,125.0,125.26,120997.0
2015-06-04 15:00:00,125.26,125.34,124.76,124.82,84434.0,125.26,125.34,124.76,124.82,84434.0
2015-06-04 15:30:00,124.85,124.92,124.43,124.55,222589.0,124.85,124.92,124.43,124.55,222589.0
2015-06-05 09:30:00,124.68,124.74,123.71,124.26,47531.0,124.68,124.74,123.71,124.26,47531.0
2015-06-05 10:00:00,124.35,124.55,124.22,124.27,51504.0,124.35,124.55,124.22,124.27,51504.0
2015-06-05 10:30:00,124.29,124.35,124.02,124.26,61350.0,124.29,124.35,124.02,124.26,61350.0
2015-06-05 11:00:00,124.28,124.55,124.13,124.3,45525.0,124.28,124.55,124.13,124.3,45525.0
2015-06-05 11:30:00,124.33,124.37,124.05,124.21,35261.0,124.33,124.37,124.05,124.21,35261.0
2015-06-05 12:00:00,124.19,124.42,124.0,124.0,39902.0,124.19,124.42,124.0,124.0,39902.0
2015-06-05 12:30:00,123.98,124.25,123.98,124.15,39437.0,123.98,124.25,123.98,124.15,39437.0
2015-06-05 13:00:00,124.13,124.17,123.9,123.98,39962.0,124.13,124.17,123.9,123.98,39962.0
2015-06-05 13:30:00,123.96,124.01,123.82,123.93,49918.0,123.96,124.01,123.82,123.93,49918.0
2015-06-05 14:00:00,123.94,124.37,123.93,124.35,37101.0,123.94,124.37,123.93,124.35,37101.0
2015-06-05 14:30:00,124.32,124.64,124.25,124.64,36197.0,124.32,124.64,124.25,124.64,36197.0
2015-06-05 15:00:00,124.66,124.66,124.39,124.46,37912.0,124.66,124.66,124.39,124.46,37912.0
2015-06-05 15:30:00,124.46,124.65,124.34,124.56,87986.0,124.46,124.65,124.34,124.56,87986.0
2015-06-08 09:30:00,124.51,125.19,124.05,124.59,53294.0,124.51,125.19,124.05,124.59,53294.0
2015-06-08 10:00:00,124.52,125.08,124.29,124.94,82017.0,124.52,125.08,124.29,124.94,82017.0
2015-06-08 10:30:00,124.92,125.25,124.86,125.25,42065.0,124.92,125.25,124.86,125.25,42065.0
2015-06-08 11:00:00,125.25,125.43,124.92,124.92,59558.0,125.25,125.43,124.92,124.92,59558.0
2015-06-08 11:30:00,124.86,125.0,124.65,124.78,27554.0,124.86,125.0,124.65,124.78,27554.0
2015-06-08 12:00:00,124.8,124.89,124.73,124.87,28271.0,124.8,124.89,124.73,124.87,28271.0
2015-06-08 12:30:00,124.9,124.9,124.44,124.47,18592.0,124.9,124.9,124.44,124.47,18592.0
2015-06-08 13:00:00,124.47,124.52,124.33,124.43,25483.0,124.47,124.52,124.33,124.43,25483.0
2015-06-08 13:30:00,124.42,124.42,124.22,124.32,25337.0,124.42,124.42,124.22,124.32,25337.0
2015-06-08 14:00:00,124.33,124.46,124.19,124.44,27048.0,124.33,124.46,124.19,124.44,27048.0
2015-06-08 14:30:00,124.45,124.88,124.45,124.84,26840.0,124.45,124.88,124.45,124.84,26840.0
2015-06-08 15:00:00,124.84,124.84,124.55,124.76,40014.0,124.84,124.84,124.55,124.76,40014.0
2015-06-08 15:30:00,124.75,125.18,124.74,124.86,131253.0,124.75,125.18,124.74,124.86,131253.0
2015-06-09 09:30:00,124.96,124.96,123.81,123.81,38071.0,124.96,124.96,123.81,123.81,38071.0
2015-06-09 10:00:00,123.95,124.22,123.67,123.75,57404.0,123.95,124.22,123.67,123.75,57404.0
2015-06-09 10:30:00,123.75,124.31,123.75,124.19,58826.0,123.75,124.31,123.75,124.19,58826.0
2015-06-09 11:00:00,124.2,124.24,123.83,123.92,45953.0,124.2,124.24,123.83,123.92,45953.0
2015-06-09 11:30:00,124.0,124.2,124.0,124.06,17763.0,124.0,124.2,124.0,124.06,17763.0
2015-06-09 12:00:00,124.04,124.27,124.01,124.27,21902.0,124.04,124.27,124.01,124.27,21902.0
2015-06-09 12:30:00,124.27,124.57,124.17,124.55,27920.0,124.27,124.57,124.17,124.55,27920.0
2015-06-09 13:00:00,124.59,124.82,124.52,124.7,26105.0,124.59,124.82,124.52,124.7,26105.0
2015-06-09 13:30:00,124.71,124.8,124.59,124.77,19505.0,124.71,124.8,124.59,124.77,19505.0
2015-06-09 14:00:00,124.79,124.85,124.7,124.81,21568.0,124.79,124.85,124.7,124.81,21568.0
2015-06-09 14:30:00,124.84,125.05,124.72,124.75,26670.0,124.84,125.05,124.72,124.75,26670.0
2015-06-09 15:00:00,124.75,124.76,124.43,124.49,28384.0,124.75,124.76,124.43,124.49,28384.0
2015-06-09 15:30:00,124.49,124.78,124.42,124.63,73860.0,124.49,124.78,124.42,124.63,73860.0
2015-06-10 09:30:00,125.37,126.2,124.84,126.2,59772.0,125.37,126.2,124.84,126.2,59772.0
2015-06-10 10:00:00,126.21,126.29,125.77,125.82,47476.0,126.21,126.29,125.77,125.82,47476.0
2015-06-10 10:30:00,125.8,126.05,125.8,125.95,28998.0,125.8,126.05,125.8,125.95,28998.0
2015-06-10 11:00:00,126.05,126.57,126.05,126.44,25169.0,126.05,126.57,126.05,126.44,25169.0
2015-06-10 11:30:00,126.47,126.56,126.38,126.49,9966.0,126.47,126.56,126.38,126.49,9966.0
2015-06-10 12:00:00,126.49,126.55,126.37,126.44,36917.0,126.49,126.55,126.37,126.44,36917.0
2015-06-10 12:30:00,126.41,126.71,126.34,126.68,22400.0,126.41,126.71,126.34,126.68,22400.0
2015-06-10 13:00:00,126.7,126.71,126.42,126.62,18238.0,126.7,126.71,126.42,126.62,18238.0
2015-06-10 13:30:00,126.57,126.7,126.47,126.7,16284.0,126.57,126.7,126.47,126.7,16284.0
2015-06-10 14:00:00,126.71,126.79,126.6,126.75,23722.0,126.71,126.79,126.6,126.75,23722.0
2015-06-10 14:30:00,126.73,126.99,126.6,126.97,26723.0,126.73,126.99,126.6,126.97,26723.0
2015-06-10 15:00:00,126.97,127.07,126.81,127.04,33772.0,126.97,127.07,126.81,127.04,33772.0
2015-06-10 15:30:00,127.01,127.13,126.89,126.92,78757.0,127.01,127.13,126.89,126.92,78757.0
2015-06-11 09:30:00,127.56,127.88,127.39,127.8,29772.0,127.56,127.88,127.39,127.8,29772.0
2015-06-11 10:00:00,127.85,127.9,127.58,127.62,26844.0,127.85,127.9,127.58,127.62,26844.0
2015-06-11 10:30:00,127.62,127.64,126.63,126.63,49536.0,127.62,127.64,126.63,126.63,49536.0
2015-06-11 11:00:00,126.65,127.11,126.44,126.55,48562.0,126.65,127.11,126.44,126.55,48562.0
2015-06-11 11:30:00,126.55,126.91,126.47,126.76,28375.0,126.55,126.91,126.47,126.76,28375.0
2015-06-11 12:00:00,126.76,126.8,126.53,126.68,18660.0,126.76,126.8,126.53,126.68,18660.0
2015-06-11 12:30:00,126.68,126.93,126.66,126.81,20423.0,126.68,126.93,126.66,126.81,20423.0
2015-06-11 13:00:00,126.87,127.09,126.78,126.96,24936.0,126.87,127.09,126.78,126.96,24936.0
2015-06-11 13:30:00,126.97,127.12,126.75,126.75,25810.0,126.97,127.12,126.75,126.75,25810.0
2015-06-11 14:00:00,126.77,126.8,126.6,126.78,28161.0,126.77,126.8,126.6,126.78,28161.0
2015-06-11 14:30:00,126.77,126.85,126.65,126.79,18911.0,126.77,126.85,126.65,126.79,18911.0
2015-06-11 15:00:00,126.75,126.99,126.74,126.82,32561.0,126.75,126.99,126.74,126.82,32561.0
2015-06-11 15:30:00,126.82,126.92,126.39,126.48,79113.0,126.82,126.92,126.39,126.48,79113.0
2015-06-12 09:30:00,126.15,126.2,125.41,125.54,32312.0,126.15,126.2,125.41,125.54,32312.0
2015-06-12 10:00:00,125.66,125.96,125.53,125.83,95231.0,125.66,125.96,125.53,125.83,95231.0
2015-06-12 10:30:00,125.84,125.93,125.6,125.8,22080.0,125.84,125.93,125.6,125.8,22080.0
2015-06-12 11:00:00,125.78,125.9,125.47,125.81,22164.0,125.78,125.9,125.47,125.81,22164.0
2015-06-12 11:30:00,125.86,125.88,125.51,125.55,29717.0,125.86,125.88,125.51,125.55,29717.0
2015-06-12 12:00:00,125.57,125.65,125.31,125.41,36840.0,125.57,125.65,125.31,125.41,36840.0
2015-06-12 12:30:00,125.4,125.79,125.19,125.71,59681.0,125.4,125.79,125.19,125.71,59681.0
2015-06-12 13:00:00,125.83,125.84,125.45,125.59,26121.0,125.83,125.84,125.45,125.59,26121.0
2015-06-12 13:30:00,125.6,125.88,125.26,125.55,27061.0,125.6,125.88,125.26,125.55,27061.0
2015-06-12 14:00:00,125.6,125.61,125.31,125.51,19679.0,125.6,125.61,125.31,125.51,19679.0
2015-06-12 14:30:00,125.49,125.5,125.33,125.4,28453.0,125.49,125.5,125.33,125.4,28453.0
2015-06-12 15:00:00,125.43,125.43,125.1,125.2,45594.0,125.43,125.43,125.1,125.2,45594.0
2015-06-12 15:30:00,125.25,125.27,125.08,125.16,86528.0,125.25,125.27,125.08,125.16,86528.0
2015-06-15 09:30:00,124.64,124.7,123.9,124.09,84152.0,124.64,124.7,123.9,124.09,84152.0
2015-06-15 10:00:00,124.1,124.96,124.1,124.96,64202.0,124.1,124.96,124.1,124.96,64202.0
2015-06-15 10:30:00,124.94,125.2,124.87,125.08,51646.0,124.94,125.2,124.87,125.08,51646.0
2015-06-15 11:00:00,125.08,125.41,125.04,125.1,17873.0,125.08,125.41,125.04,125.1,17873.0
2015-06-15 11:30:00,125.08,125.36,125.08,125.23,20719.0,125.08,125.36,125.08,125.23,20719.0
2015-06-15 12:00:00,125.18,125.41,125.15,125.24,14258.0,125.18,125.41,125.15,125.24,14258.0
2015-06-15 12:30:00,125.18,125.76,125.18,125.76,15551.0,125.18,125.76,125.18,125.76,15551.0
2015-06-15 13:00:00,125.73,125.98,125.73,125.91,35173.0,125.73,125.98,125.73,125.91,35173.0
2015-06-15 13:30:00,125.86,126.0,125.57,125.79,31579.0,125.86,126.0,125.57,125.79,31579.0
2015-06-15 14:00:00,125.78,125.85,125.54,125.62,22802.0,125.78,125.85,125.54,125.62,22802.0
2015-06-15 14:30:00,125.65,125.76,125.5,125.5,34710.0,125.65,125.76,125.5,125.5,34710.0
2015-06-15 15:00:00,125.52,125.65,125.4,125.65,35161.0,125.52,125.65,125.4,125.65,35161.0
2015-06-15 15:30:00,125.63,125.9,125.62,125.82,91569.0,125.63,125.9,125.62,125.82,91569.0
2015-06-16 09:30:00,126.15,126.79,125.84,126.46,46162.0,126.15,126.79,125.84,126.46,46162.0
2015-06-16 10:00:00,126.42,126.46,125.81,126.07,23209.0,126.42,126.46,125.81,126.07,23209.0
2015-06-16 10:30:00,126.06,126.2,125.85,125.91,29749.0,126.06,126.2,125.85,125.91,29749.0
2015-06-16 11:00:00,125.97,126.65,125.88,126.51,26443.0,125.97,126.65,125.88,126.51,26443.0
2015-06-16 11:30:00,126.52,126.69,126.49,126.67,21981.0,126.52,126.69,126.49,126.67,21981.0
2015-06-16 12:00:00,126.66,126.69,126.55,126.61,18966.0,126.66,126.69,126.55,126.61,18966.0
2015-06-16 12:30:00,126.62,126.66,126.53,126.53,30056.0,126.62,126.66,126.53,126.53,30056.0
2015-06-16 13:00:00,126.56,126.68,126.52,126.63,32687.0,126.56,126.68,126.52,126.63,32687.0
2015-06-16 13:30:00,126.7,126.7,126.55,126.61,30648.0,126.7,126.7,126.55,126.61,30648.0
2015-06-16 14:00:00,126.62,126.72,126.56,126.58,30678.0,126.62,126.72,126.56,126.58,30678.0
2015-06-16 14:30:00,126.59,126.67,126.54,126.65,28608.0,126.59,126.67,126.54,126.65,28608.0
2015-06-16 15:00:00,126.65,126.75,126.59,126.65,39126.0,126.65,126.75,126.59,126.65,39126.0
2015-06-16 15:30:00,126.65,126.69,126.26,126.31,80854.0,126.65,126.69,126.26,126.31,80854.0
2015-06-17 09:30:00,126.67,127.35,126.36,127.06,25459.0,126.67,127.35,126.36,127.06,25459.0
2015-06-17 10:00:00,127.15,127.35,126.65,126.65,27720.0,127.15,127.35,126.65,126.65,27720.0
2015-06-17 10:30:00,126.62,126.89,126.48,126.81,46379.0,126.62,126.89,126.48,126.81,46379.0
2015-06-17 11:00:00,126.79,126.86,126.44,126.44,19010.0,126.79,126.86,126.44,126.44,19010.0
2015-06-17 11:30:00,126.38,126.57,126.02,126.53,10903.0,126.38,126.57,126.02,126.53,10903.0
2015-06-17 12:00:00,126.54,126.69,126.15,126.39,15100.0,126.54,126.69,126.15,126.39,15100.0
2015-06-17 12:30:00,126.39,126.39,125.84,125.95,7523.0,126.39,126.39,125.84,125.95,7523.0
2015-06-17 13:00:00,125.91,126.23,125.84,126.19,13316.0,125.91,126.23,125.84,126.19,13316.0
2015-06-17 13:30:00,126.15,126.26,126.02,126.14,8951.0,126.15,126.26,126.02,126.14,8951.0
2015-06-17 14:00:00,126.14,126.78,125.72,126.28,20583.0,126.14,126.78,125.72,126.28,20583.0
2015-06-17 14:30:00,126.23,126.81,126.17,126.58,30224.0,126.23,126.81,126.17,126.58,30224.0
2015-06-17 15:00:00,126.6,126.79,126.46,126.51,53593.0,126.6,126.79,126.46,126.51,53593.0
2015-06-17 15:30:00,126.58,126.65,126.25,126.49,105421.0,126.58,126.65,126.25,126.49,105421.0
2015-06-18 09:30:00,126.92,127.75,126.87,126.95,47857.0,126.92,127.75,126.87,126.95,47857.0
2015-06-18 10:00:00,126.91,127.25,126.59,126.89,56457.0,126.91,127.25,126.59,126.89,56457.0
2015-06-18 10:30:00,126.96,127.37,126.72,126.94,79868.0,126.96,127.37,126.72,126.94,79868.0
2015-06-18 11:00:00,126.88,127.09,126.5,126.65,40637.0,126.88,127.09,126.5,126.65,40637.0
2015-06-18 11:30:00,126.78,126.86,126.6,126.66,31610.0,126.78,126.86,126.6,126.66,31610.0
2015-06-18 12:00:00,126.7,126.79,126.38,126.62,29130.0,126.7,126.79,126.38,126.62,29130.0
2015-06-18 12:30:00,126.62,126.88,126.61,126.78,39665.0,126.62,126.88,126.61,126.78,39665.0
2015-06-18 13:00:00,126.71,126.77,126.42,126.51,35122.0,126.71,126.77,126.42,126.51,35122.0
2015-06-18 13:30:00,126.52,126.69,126.35,126.41,28110.0,126.52,126.69,126.35,126.41,28110.0
2015-06-18 14:00:00,126.5,126.7,126.5,126.68,15685.0,126.5,126.7,126.5,126.68,15685.0
2015-06-18 14:30:00,126.66,126.72,126.6,126.65,24333.0,126.66,126.72,126.6,126.65,24333.0
2015-06-18 15:00:00,126.65,126.72,126.57,126.66,29058.0,126.65,126.72,126.57,126.66,29058.0
2015-06-18 15:30:00,126.67,126.99,126.66,126.93,162428.0,126.67,126.99,126.66,126.93,162428.0
2015-06-19 09:30:00,126.88,127.16,126.4,126.66,73877.0,126.88,127.16,126.4,126.66,73877.0
2015-06-19 10:00:00,126.59,126.72,126.02,126.12,40946.0,126.59,126.72,126.02,126.12,40946.0
2015-06-19 10:30:00,126.1,126.47,125.96,126.43,34718.0,126.1,126.47,125.96,126.43,34718.0
2015-06-19 11:00:00,126.47,126.48,126.25,126.38,15579.0,126.47,126.48,126.25,126.38,15579.0
2015-06-19 11:30:00,126.33,126.54,126.26,126.42,15548.0,126.33,126.54,126.26,126.42,15548.0
2015-06-19 12:00:00,126.4,126.69,126.37,126.47,16640.0,126.4,126.69,126.37,126.47,16640.0
2015-06-19 12:30:00,126.45,126.71,126.44,126.67,15881.0,126.45,126.71,126.44,126.67,15881.0
2015-06-19 13:00:00,126.63,126.74,126.54,126.69,11364.0,126.63,126.74,126.54,126.69,11364.0
2015-06-19 13:30:00,126.7,126.92,126.7,126.84,21558.0,126.7,126.92,126.7,126.84,21558.0
2015-06-19 14:00:00,126.85,126.87,126.44,126.49,13267.0,126.85,126.87,126.44,126.49,13267.0
2015-06-19 14:30:00,126.52,126.87,126.5,126.78,21442.0,126.52,126.87,126.5,126.78,21442.0
2015-06-19 15:00:00,126.78,126.79,126.27,126.27,29194.0,126.78,126.79,126.27,126.27,29194.0
2015-06-19 15:30:00,126.3,127.21,126.3,126.96,123149.0,126.3,127.21,126.3,126.96,123149.0
2015-06-22 09:30:00,127.72,127.72,126.49,127.17,30114.0,127.72,127.72,126.49,127.17,30114.0
2015-06-22 10:00:00,127.18,127.48,127.1,127.1,13649.0,127.18,127.48,127.1,127.1,13649.0
2015-06-22 10:30:00,127.04,127.35,127.01,127.19,30373.0,127.04,127.35,127.01,127.19,30373.0
2015-06-22 11:00:00,127.13,127.34,126.94,127.02,24324.0,127.13,127.34,126.94,127.02,24324.0
2015-06-22 11:30:00,127.01,127.03,126.72,126.72,20950.0,127.01,127.03,126.72,126.72,20950.0
2015-06-22 12:00:00,126.71,126.76,126.4,126.56,65962.0,126.71,126.76,126.4,126.56,65962.0
2015-06-22 12:30:00,126.56,126.63,126.42,126.46,36411.0,126.56,126.63,126.42,126.46,36411.0
2015-06-22 13:00:00,126.48,126.95,126.43,126.95,53221.0,126.48,126.95,126.43,126.95,53221.0
2015-06-22 13:30:00,126.88,127.14,126.74,127.14,17401.0,126.88,127.14,126.74,127.14,17401.0
2015-06-22 14:00:00,127.17,127.27,127.1,127.26,21041.0,127.17,127.27,127.1,127.26,21041.0
2015-06-22 14:30:00,127.29,127.5,127.13,127.35,36742.0,127.29,127.5,127.13,127.35,36742.0
2015-06-22 15:00:00,127.38,127.56,127.18,127.55,35401.0,127.38,127.56,127.18,127.55,35401.0
2015-06-22 15:30:00,127.57,127.88,127.53,127.88,123202.0,127.57,127.88,127.53,127.88,123202.0
2015-06-23 09:30:00,128.0,128.0,127.2,127.22,58209.0,128.0,128.0,127.2,127.22,58209.0
2015-06-23 10:00:00,127.2,127.54,126.77,126.77,20183.0,127.2,127.54,126.77,126.77,20183.0
2015-06-23 10:30:00,126.76,126.9,126.63,126.71,32392.0,126.76,126.9,126.63,126.71,32392.0
2015-06-23 11:00:00,126.74,127.1,126.72,126.94,33579.0,126.74,127.1,126.72,126.94,33579.0
2015-06-23 11:30:00,127.04,127.21,126.97,127.05,27210.0,127.04,127.21,126.97,127.05,27210.0
2015-06-23 12:00:00,127.03,127.08,126.82,127.04,10145.0,127.03,127.08,126.82,127.04,10145.0
2015-06-23 12:30:00,127.03,127.03,126.93,126.93,8021.0,127.03,127.03,126.93,126.93,8021.0
2015-06-23 13:00:00,126.91,127.0,126.9,126.98,11073.0,126.91,127.0,126.9,126.98,11073.0
2015-06-23 13:30:00,126.99,127.29,126.97,127.21,11033.0,126.99,127.29,126.97,127.21,11033.0
2015-06-23 14:00:00,127.17,127.48,127.17,127.45,19529.0,127.17,127.48,127.17,127.45,19529.0
2015-06-23 14:30:00,127.46,127.47,127.29,127.41,18937.0,127.46,127.47,127.29,127.41,18937.0
2015-06-23 15:00:00,127.41,127.43,127.17,127.33,24824.0,127.41,127.43,127.17,127.33,24824.0
2015-06-23 15:30:00,127.31,127.63,127.31,127.52,47308.0,127.31,127.63,127.31,127.52,47308.0
2015-06-24 09:30:00,127.84,127.85,126.82,126.98,40638.0,127.84,127.85,126.82,126.98,40638.0
2015-06-24 10:00:00,126.98,127.37,126.65,127.37,31823.0,126.98,127.37,126.65,127.37,31823.0
2015-06-24 10:30:00,127.35,127.42,127.15,127.4,45207.0,127.35,127.42,127.15,127.4,45207.0
2015-06-24 11:00:00,127.4,127.44,127.15,127.23,26790.0,127.4,127.44,127.15,127.23,26790.0
2015-06-24 11:30:00,127.17,127.27,126.98,126.98,13083.0,127.17,127.27,126.98,126.98,13083.0
2015-06-24 12:00:00,126.98,126.98,126.57,126.6,17787.0,126.98,126.98,126.57,126.6,17787.0
2015-06-24 12:30:00,126.56,126.67,126.29,126.38,17061.0,126.56,126.67,126.29,126.38,17061.0
2015-06-24 13:00:00,126.38,126.51,125.93,125.93,18064.0,126.38,126.51,125.93,125.93,18064.0
2015-06-24 13:30:00,125.97,126.02,125.79,125.94,20169.0,125.97,126.02,125.79,125.94,20169.0
2015-06-24 14:00:00,125.97,126.16,125.91,125.98,32196.0,125.97,126.16,125.91,125.98,32196.0
2015-06-24 14:30:00,125.94,126.29,125.89,126.09,22217.0,125.94,126.29,125.89,126.09,22217.0
2015-06-24 15:00:00,126.08,126.29,126.04,126.22,42089.0,126.08,126.29,126.04,126.22,42089.0
2015-06-24 15:30:00,126.23,126.3,125.94,126.04,66389.0,126.23,126.3,125.94,126.04,66389.0
2015-06-25 09:30:00,126.11,126.65,125.65,126.59,19938.0,126.11,126.65,125.65,126.59,19938.0
2015-06-25 10:00:00,126.66,126.79,126.34,126.5,49237.0,126.66,126.79,126.34,126.5,49237.0
2015-06-25 10:30:00,126.5,126.93,126.38,126.93,34762.0,126.5,126.93,126.38,126.93,34762.0
2015-06-25 11:00:00,126.97,127.36,126.91,127.33,42150.0,126.97,127.36,126.91,127.33,42150.0
2015-06-25 11:30:00,127.31,127.44,127.12,127.2,27366.0,127.31,127.44,127.12,127.2,27366.0
2015-06-25 12:00:00,127.22,127.27,127.03,127.18,31703.0,127.22,127.27,127.03,127.18,31703.0
2015-06-25 12:30:00,127.13,127.33,127.02,127.25,23743.0,127.13,127.33,127.02,127.25,23743.0
2015-06-25 13:00:00,127.24,127.24,126.94,127.11,26757.0,127.24,127.24,126.94,127.11,26757.0
2015-06-25 13:30:00,127.09,127.24,127.03,127.1,31336.0,127.09,127.24,127.03,127.1,31336.0
2015-06-25 14:00:00,127.09,127.13,126.48,126.51,27618.0,127.09,127.13,126.48,126.51,27618.0
2015-06-25 14:30:00,126.46,126.79,126.42,126.69,41339.0,126.46,126.79,126.42,126.69,41339.0
2015-06-25 15:00:00,126.75,127.03,126.68,126.87,39943.0,126.75,127.03,126.68,126.87,39943.0
2015-06-25 15:30:00,126.86,126.89,126.54,126.54,114237.0,126.86,126.89,126.54,126.54,114237.0
2015-06-26 09:30:00,126.69,126.69,125.57,125.91,38242.0,126.69,126.69,125.57,125.91,38242.0
2015-06-26 10:00:00,125.91,125.92,124.87,124.96,75125.0,125.91,125.92,124.87,124.96,75125.0
2015-06-26 10:30:00,125.02,125.03,123.81,123.86,91617.0,125.02,125.03,123.81,123.86,91617.0
2015-06-26 11:00:00,123.83,123.95,122.83,122.95,77712.0,123.83,123.95,122.83,122.95,77712.0
2015-06-26 11:30:00,122.95,123.67,122.91,123.26,75519.0,122.95,123.67,122.91,123.26,75519.0
2015-06-26 12:00:00,123.29,123.45,123.04,123.09,29212.0,123.29,123.45,123.04,123.09,29212.0
2015-06-26 12:30:00,123.08,123.14,122.88,122.92,38992.0,123.08,123.14,122.88,122.92,38992.0
2015-06-26 13:00:00,122.9,123.07,122.77,122.99,31787.0,122.9,123.07,122.77,122.99,31787.0
2015-06-26 13:30:00,123.01,123.26,122.93,123.12,33218.0,123.01,123.26,122.93,123.12,33218.0
2015-06-26 14:00:00,123.08,123.12,122.77,123.0,30228.0,123.08,123.12,122.77,123.0,30228.0
2015-06-26 14:30:00,122.98,123.29,122.91,123.23,42686.0,122.98,123.29,122.91,123.23,42686.0
2015-06-26 15:00:00,123.21,123.59,123.21,123.51,45630.0,123.21,123.59,123.21,123.51,45630.0
2015-06-26 15:30:00,123.51,123.73,123.15,123.6,149747.0,123.51,123.73,123.15,123.6,149747.0
2015-06-29 09:30:00,120.93,122.21,120.02,121.79,106998.0,120.93,122.21,120.02,121.79,106998.0
2015-06-29 10:00:00,121.86,122.48,121.74,122.19,75513.0,121.86,122.48,121.74,122.19,75513.0
2015-06-29 10:30:00,122.14,122.18,121.41,121.47,135346.0,122.14,122.18,121.41,121.47,135346.0
2015-06-29 11:00:00,121.45,121.6,121.15,121.49,77793.0,121.45,121.6,121.15,121.49,77793.0
2015-06-29 11:30:00,121.45,121.65,121.3,121.55,86228.0,121.45,121.65,121.3,121.55,86228.0
2015-06-29 12:00:00,121.58,121.67,121.29,121.46,28358.0,121.58,121.67,121.29,121.46,28358.0
2015-06-29 12:30:00,121.43,121.43,121.15,121.16,28838.0,121.43,121.43,121.15,121.16,28838.0
2015-06-29 13:00:00,121.2,121.29,121.03,121.22,25474.0,121.2,121.29,121.03,121.22,25474.0
2015-06-29 13:30:00,121.22,121.4,121.14,121.33,43227.0,121.22,121.4,121.14,121.33,43227.0
2015-06-29 14:00:00,121.35,121.36,120.74,120.77,31150.0,121.35,121.36,120.74,120.77,31150.0
2015-06-29 14:30:00,120.75,121.07,120.48,120.7,139337.0,120.75,121.07,120.48,120.7,139337.0
2015-06-29 15:00:00,120.74,120.76,120.39,120.5,45125.0,120.74,120.76,120.39,120.5,45125.0
2015-06-29 15:30:00,120.45,120.48,119.93,120.05,90017.0,120.45,120.48,119.93,120.05,90017.0
2015-06-30 09:30:00,118.58,121.6,118.56,120.12,58629.0,118.58,121.6,118.56,120.12,58629.0
2015-06-30 10:00:00,120.16,120.38,119.78,119.96,30224.0,120.16,120.38,119.78,119.96,30224.0
2015-06-30 10:30:00,119.96,120.14,119.74,119.94,34762.0,119.96,120.14,119.74,119.94,34762.0
2015-06-30 11:00:00,120.06,120.16,119.78,119.87,23338.0,120.06,120.16,119.78,119.87,23338.0
2015-06-30 11:30:00,119.83,119.95,119.72,119.79,26541.0,119.83,119.95,119.72,119.79,26541.0
2015-06-30 12:00:00,119.81,120.03,119.68,119.68,18662.0,119.81,120.03,119.68,119.68,18662.0
2015-06-30 12:30:00,119.59,119.7,119.44,119.65,31000.0,119.59,119.7,119.44,119.65,31000.0
2015-06-30 13:00:00,119.7,120.05,119.64,119.84,50525.0,119.7,120.05,119.64,119.84,50525.0
2015-06-30 13:30:00,119.86,120.39,119.85,120.31,62095.0,119.86,120.39,119.85,120.31,62095.0
2015-06-30 14:00:00,120.34,120.83,120.29,120.29,17453.0,120.34,120.83,120.29,120.29,17453.0
2015-06-30 14:30:00,120.36,120.44,120.13,120.28,15791.0,120.36,120.44,120.13,120.28,15791.0
2015-06-30 15:00:00,120.24,120.29,120.03,120.19,29135.0,120.24,120.29,120.03,120.19,29135.0
2015-06-30 15:30:00,120.21,120.66,120.2,120.35,86712.0,120.21,120.66,120.2,120.35,86712.0
2015-07-01 09:30:00,121.08,121.26,120.18,121.06,24892.0,121.08,121.26,120.18,121.06,24892.0
2015-07-01 10:00:00,121.12,121.12,120.65,120.73,33103.0,121.12,121.12,120.65,120.73,33103.0
2015-07-01 10:30:00,120.73,121.13,120.55,120.73,25102.0,120.73,121.13,120.55,120.73,25102.0
2015-07-01 11:00:00,120.77,120.77,120.32,120.37,46730.0,120.77,120.77,120.32,120.37,46730.0
2015-07-01 11:30:00,120.37,120.39,119.79,119.9,50286.0,120.37,120.39,119.79,119.9,50286.0
2015-07-01 12:00:00,119.88,120.22,119.71,119.86,61054.0,119.88,120.22,119.71,119.86,61054.0
2015-07-01 12:30:00,119.87,120.02,119.82,120.02,61339.0,119.87,120.02,119.82,120.02,61339.0
2015-07-01 13:00:00,120.04,120.13,119.92,120.13,57235.0,120.04,120.13,119.92,120.13,57235.0
2015-07-01 13:30:00,120.12,120.44,120.06,120.16,24142.0,120.12,120.44,120.06,120.16,24142.0
2015-07-01 14:00:00,120.18,120.2,119.65,119.68,40355.0,120.18,120.2,119.65,119.68,40355.0
2015-07-01 14:30:00,119.69,119.94,119.67,119.89,44187.0,119.69,119.94,119.67,119.89,44187.0
2015-07-01 15:00:00,119.89,120.19,119.85,120.19,34265.0,119.89,120.19,119.85,120.19,34265.0
2015-07-01 15:30:00,120.25,120.26,120.04,120.26,77764.0,120.25,120.26,120.04,120.26,77764.0
2015-07-02 09:30:00,120.65,121.15,120.45,120.74,50343.0,120.65,121.15,120.45,120.74,50343.0
2015-07-02 10:00:00,120.72,120.93,120.69,120.69,31587.0,120.72,120.93,120.69,120.69,31587.0
2015-07-02 10:30:00,120.71,120.72,120.33,120.55,40180.0,120.71,120.72,120.33,120.55,40180.0
2015-07-02 11:00:00,120.49,120.51,120.0,120.17,38031.0,120.49,120.51,120.0,120.17,38031.0
2015-07-02 11:30:00,120.13,120.34,120.04,120.17,18764.0,120.13,120.34,120.04,120.17,18764.0
2015-07-02 12:00:00,120.17,120.18,119.92,119.93,15546.0,120.17,120.18,119.92,119.93,15546.0
2015-07-02 12:30:00,119.95,120.06,119.75,119.95,14190.0,119.95,120.06,119.75,119.95,14190.0
2015-07-02 13:00:00,119.95,119.95,119.7,119.91,36776.0,119.95,119.95,119.7,119.91,36776.0
2015-07-02 13:30:00,119.96,120.21,119.95,120.04,11989.0,119.96,120.21,119.95,120.04,11989.0
2015-07-02 14:00:00,120.04,120.21,120.01,120.16,17543.0,120.04,120.21,120.01,120.16,17543.0
2015-07-02 14:30:00,120.16,120.38,120.13,120.33,14650.0,120.16,120.38,120.13,120.33,14650.0
2015-07-02 15:00:00,120.33,120.54,120.24,120.54,22737.0,120.33,120.54,120.24,120.54,22737.0
2015-07-02 15:30:00,120.53,120.69,120.31,120.45,47673.0,120.53,120.69,120.31,120.45,47673.0
2015-07-06 09:30:00,118.76,119.0,117.2,117.93,106670.0,118.76,119.0,117.2,117.93,106670.0
2015-07-06 10:00:00,117.95,118.05,117.75,117.9,58114.0,117.95,118.05,117.75,117.9,58114.0
2015-07-06 10:30:00,117.92,118.18,117.7,117.95,104667.0,117.92,118.18,117.7,117.95,104667.0
2015-07-06 11:00:00,117.98,118.05,116.82,117.27,112078.0,117.98,118.05,116.82,117.27,112078.0
2015-07-06 11:30:00,117.28,117.57,116.99,117.04,62527.0,117.28,117.57,116.99,117.04,62527.0
2015-07-06 12:00:00,117.09,117.35,116.33,116.59,201325.0,117.09,117.35,116.33,116.59,201325.0
2015-07-06 12:30:00,116.6,117.5,116.56,117.24,57066.0,116.6,117.5,116.56,117.24,57066.0
2015-07-06 13:00:00,117.21,117.38,116.74,116.75,79063.0,117.21,117.38,116.74,116.75,79063.0
2015-07-06 13:30:00,116.74,116.83,116.1,116.25,132655.0,116.74,116.83,116.1,116.25,132655.0
2015-07-06 14:00:00,116.12,116.17,115.04,115.52,173173.0,116.12,116.17,115.04,115.52,173173.0
2015-07-06 14:30:00,115.42,116.31,115.4,116.21,107136.0,115.42,116.31,115.4,116.21,107136.0
2015-07-06 15:00:00,116.2,117.03,116.2,116.97,103474.0,116.2,117.03,116.2,116.97,103474.0
2015-07-06 15:30:00,117.01,117.59,116.98,117.52,197771.0,117.01,117.59,116.98,117.52,197771.0
2015-07-07 09:30:00,118.42,118.9,117.14,117.52,61645.0,118.42,118.9,117.14,117.52,61645.0
2015-07-07 10:00:00,117.51,117.68,116.63,116.75,62999.0,117.51,117.68,116.63,116.75,62999.0
2015-07-07 10:30:00,116.74,117.13,116.38,116.82,30914.0,116.74,117.13,116.38,116.82,30914.0
2015-07-07 11:00:00,116.82,117.05,116.52,116.68,21859.0,116.82,117.05,116.52,116.68,21859.0
2015-07-07 11:30:00,116.76,117.41,116.44,117.16,45550.0,116.76,117.41,116.44,117.16,45550.0
2015-07-07 12:00:00,117.15,117.32,116.97,117.21,33934.0,117.15,117.32,116.97,117.21,33934.0
2015-07-07 12:30:00,117.26,117.97,117.18,117.87,34603.0,117.26,117.97,117.18,117.87,34603.0
2015-07-07 13:00:00,117.88,118.04,117.55,117.82,34249.0,117.88,118.04,117.55,117.82,34249.0
2015-07-07 13:30:00,117.88,118.08,117.5,117.7,67238.0,117.88,118.08,117.5,117.7,67238.0
2015-07-07 14:00:00,117.69,117.82,117.3,117.43,19448.0,117.69,117.82,117.3,117.43,19448.0
2015-07-07 14:30:00,117.4,118.43,117.39,118.39,31236.0,117.4,118.43,117.39,118.39,31236.0
2015-07-07 15:00:00,118.41,118.46,118.09,118.17,42979.0,118.41,118.46,118.09,118.17,42979.0
2015-07-07 15:30:00,118.19,118.44,118.05,118.31,96513.0,118.19,118.44,118.05,118.31,96513.0
2015-07-08 09:30:00,117.57,118.45,117.47,117.77,52084.0,117.57,118.45,117.47,117.77,52084.0
2015-07-08 10:00:00,117.76,118.2,117.5,118.02,180599.0,117.76,118.2,117.5,118.02,180599.0
2015-07-08 10:30:00,118.04,118.76,117.81,118.55,80502.0,118.04,118.76,117.81,118.55,80502.0
2015-07-08 11:00:00,118.43,118.46,117.92,117.99,35477.0,118.43,118.46,117.92,117.99,35477.0
2015-07-08 11:30:00,118.0,118.34,117.76,117.83,29660.0,118.0,118.34,117.76,117.83,29660.0
2015-07-08 12:00:00,117.93,118.4,117.83,118.32,19607.0,117.93,118.4,117.83,118.32,19607.0
2015-07-08 12:30:00,118.27,118.66,118.07,118.66,46214.0,118.27,118.66,118.07,118.66,46214.0
2015-07-08 13:00:00,118.65,118.74,118.26,118.47,43172.0,118.65,118.74,118.26,118.47,43172.0
2015-07-08 13:30:00,118.47,119.03,118.36,118.78,33625.0,118.47,119.03,118.36,118.78,33625.0
2015-07-08 14:00:00,118.78,119.08,118.47,118.75,45483.0,118.78,119.08,118.47,118.75,45483.0
2015-07-08 14:30:00,118.76,118.76,118.0,118.18,53819.0,118.76,118.76,118.0,118.18,53819.0
2015-07-08 15:00:00,118.21,118.47,117.54,117.64,73812.0,118.21,118.47,117.54,117.64,73812.0
2015-07-08 15:30:00,117.68,118.21,117.63,117.84,102009.0,117.68,118.21,117.63,117.84,102009.0
2015-07-09 09:30:00,119.32,119.98,119.05,119.55,74971.0,119.32,119.98,119.05,119.55,74971.0
2015-07-09 10:00:00,119.62,119.65,117.59,117.7,87437.0,119.62,119.65,117.59,117.7,87437.0
2015-07-09 10:30:00,117.77,117.93,117.4,117.73,91449.0,117.77,117.93,117.4,117.73,91449.0
2015-07-09 11:00:00,117.74,117.95,117.68,117.84,50420.0,117.74,117.95,117.68,117.84,50420.0
2015-07-09 11:30:00,117.85,117.93,117.11,117.27,51678.0,117.85,117.93,117.11,117.27,51678.0
2015-07-09 12:00:00,117.23,117.36,116.87,116.97,38405.0,117.23,117.36,116.87,116.97,38405.0
2015-07-09 12:30:00,116.98,117.04,116.67,116.79,47012.0,116.98,117.04,116.67,116.79,47012.0
2015-07-09 13:00:00,116.81,117.26,116.6,116.78,53461.0,116.81,117.26,116.6,116.78,53461.0
2015-07-09 13:30:00,116.79,116.83,116.3,116.41,62174.0,116.79,116.83,116.3,116.41,62174.0
2015-07-09 14:00:00,116.42,116.51,115.92,115.94,45579.0,116.42,116.51,115.92,115.94,45579.0
2015-07-09 14:30:00,115.95,116.14,115.61,116.13,111235.0,115.95,116.14,115.61,116.13,111235.0
2015-07-09 15:00:00,116.09,116.42,115.98,116.27,98334.0,116.09,116.42,115.98,116.27,98334.0
2015-07-09 15:30:00,116.26,116.34,115.33,115.34,228161.0,116.26,116.34,115.33,115.34,228161.0
2015-07-10 09:30:00,116.91,117.33,115.17,115.25,94122.0,116.91,117.33,115.17,115.25,94122.0
2015-07-10 10:00:00,115.29,116.68,115.25,115.4,72014.0,115.29,116.68,115.25,115.4,72014.0
2015-07-10 10:30:00,115.36,115.74,114.51,115.74,209000.0,115.36,115.74,114.51,115.74,209000.0
2015-07-10 11:00:00,115.68,115.89,115.21,115.21,108164.0,115.68,115.89,115.21,115.21,108164.0
2015-07-10 11:30:00,115.21,115.94,115.15,115.56,38812.0,115.21,115.94,115.15,115.56,38812.0
2015-07-10 12:00:00,115.57,116.09,115.46,116.06,60974.0,115.57,116.09,115.46,116.06,60974.0
2015-07-10 12:30:00,116.05,116.15,115.67,116.07,27622.0,116.05,116.15,115.67,116.07,27622.0
2015-07-10 13:00:00,116.09,116.09,115.66,115.94,20063.0,116.09,116.09,115.66,115.94,20063.0
2015-07-10 13:30:00,115.92,115.97,115.68,115.81,18764.0,115.92,115.97,115.68,115.81,18764.0
2015-07-10 14:00:00,115.88,116.16,115.88,116.0,16816.0,115.88,116.16,115.88,116.0,16816.0
2015-07-10 14:30:00,116.03,116.46,115.96,116.46,25866.0,116.03,116.46,115.96,116.46,25866.0
2015-07-10 15:00:00,116.46,116.82,116.4,116.62,27255.0,116.46,116.82,116.4,116.62,27255.0
2015-07-10 15:30:00,116.6,116.64,116.34,116.44,95226.0,116.6,116.64,116.34,116.44,95226.0
2015-07-13 09:30:00,116.71,117.28,116.23,116.52,67524.0,116.71,117.28,116.23,116.52,67524.0
2015-07-13 10:00:00,116.52,116.88,116.19,116.46,55310.0,116.52,116.88,116.19,116.46,55310.0
2015-07-13 10:30:00,116.45,116.89,116.45,116.54,21590.0,116.45,116.89,116.45,116.54,21590.0
2015-07-13 11:00:00,116.53,116.63,116.43,116.49,26752.0,116.53,116.63,116.43,116.49,26752.0
2015-07-13 11:30:00,116.49,116.79,116.44,116.69,25622.0,116.49,116.79,116.44,116.69,25622.0
2015-07-13 12:00:00,116.75,117.11,116.72,116.87,21523.0,116.75,117.11,116.72,116.87,21523.0
2015-07-13 12:30:00,116.87,116.91,116.64,116.66,17615.0,116.87,116.91,116.64,116.66,17615.0
2015-07-13 13:00:00,116.68,116.81,116.54,116.76,64262.0,116.68,116.81,116.54,116.76,64262.0
2015-07-13 13:30:00,116.76,116.84,116.68,116.76,13440.0,116.76,116.84,116.68,116.76,13440.0
2015-07-13 14:00:00,116.77,116.84,116.71,116.74,14630.0,116.77,116.84,116.71,116.74,14630.0
2015-07-13 14:30:00,116.76,117.06,116.69,117.02,22078.0,116.76,117.06,116.69,117.02,22078.0
2015-07-13 15:00:00,117.05,117.06,116.82,116.92,59009.0,117.05,117.06,116.82,116.92,59009.0
2015-07-13 15:30:00,116.94,117.24,116.93,117.02,103800.0,116.94,117.24,116.93,117.02,103800.0
2015-07-14 09:30:00,117.58,118.69,117.58,118.2,97295.0,117.58,118.69,117.58,118.2,97295.0
2015-07-14 10:00:00,118.18,118.55,118.17,118.51,47820.0,118.18,118.55,118.17,118.51,47820.0
2015-07-14 10:30:00,118.51,118.65,118.43,118.47,41359.0,118.51,118.65,118.43,118.47,41359.0
2015-07-14 11:00:00,118.43,118.6,118.11,118.29,35720.0,118.43,118.6,118.11,118.29,35720.0
2015-07-14 11:30:00,118.29,118.4,118.16,118.23,31024.0,118.29,118.4,118.16,118.23,31024.0
2015-07-14 12:00:00,118.26,118.37,118.19,118.27,34886.0,118.26,118.37,118.19,118.27,34886.0
2015-07-14 12:30:00,118.23,118.37,118.21,118.36,28233.0,118.23,118.37,118.21,118.36,28233.0
2015-07-14 13:00:00,118.32,118.46,118.23,118.45,24459.0,118.32,118.46,118.23,118.45,24459.0
2015-07-14 13:30:00,118.5,118.5,118.22,118.33,17129.0,118.5,118.5,118.22,118.33,17129.0
2015-07-14 14:00:00,118.31,118.35,118.24,118.35,23037.0,118.31,118.35,118.24,118.35,23037.0
2015-07-14 14:30:00,118.37,118.4,118.25,118.35,19768.0,118.37,118.4,118.25,118.35,19768.0
2015-07-14 15:00:00,118.35,118.54,118.32,118.32,24492.0,118.35,118.54,118.32,118.32,24492.0
2015-07-14 15:30:00,118.31,118.36,118.22,118.25,143763.0,118.31,118.36,118.22,118.25,143763.0
2015-07-15 09:30:00,118.5,118.79,117.84,118.49,69045.0,118.5,118.79,117.84,118.49,69045.0
2015-07-15 10:00:00,118.36,118.46,118.06,118.16,31647.0,118.36,118.46,118.06,118.16,31647.0
2015-07-15 10:30:00,118.17,118.25,117.97,118.01,31978.0,118.17,118.25,117.97,118.01,31978.0
2015-07-15 11:00:00,118.03,118.27,117.9,117.94,23918.0,118.03,118.27,117.9,117.94,23918.0
2015-07-15 11:30:00,117.9,117.95,117.69,117.88,23924.0,117.9,117.95,117.69,117.88,23924.0
2015-07-15 12:00:00,117.89,118.28,117.86,118.24,27387.0,117.89,118.28,117.86,118.24,27387.0
2015-07-15 12:30:00,118.22,118.26,117.72,118.02,61864.0,118.22,118.26,117.72,118.02,61864.0
2015-07-15 13:00:00,118.04,118.04,117.72,117.81,31863.0,118.04,118.04,117.72,117.81,31863.0
2015-07-15 13:30:00,117.79,117.93,117.72,117.93,49094.0,117.79,117.93,117.72,117.93,49094.0
2015-07-15 14:00:00,117.93,118.01,117.68,117.88,64184.0,117.93,118.01,117.68,117.88,64184.0
2015-07-15 14:30:00,117.9,117.92,117.66,117.74,77148.0,117.9,117.92,117.66,117.74,77148.0
2015-07-15 15:00:00,117.73,117.88,117.65,117.86,74305.0,117.73,117.88,117.65,117.86,74305.0
2015-07-15 15:30:00,117.85,117.9,117.66,117.84,113042.0,117.85,117.9,117.66,117.84,113042.0
2015-07-16 09:30:00,118.13,119.01,117.77,118.9,30725.0,118.13,119.01,117.77,118.9,30725.0
2015-07-16 10:00:00,118.82,118.82,118.24,118.29,24972.0,118.82,118.82,118.24,118.29,24972.0
2015-07-16 10:30:00,118.28,118.28,117.96,118.21,42839.0,118.28,118.28,117.96,118.21,42839.0
2015-07-16 11:00:00,118.2,118.27,117.98,118.08,16969.0,118.2,118.27,117.98,118.08,16969.0
2015-07-16 11:30:00,118.12,118.21,118.02,118.17,17414.0,118.12,118.21,118.02,118.17,17414.0
2015-07-16 12:00:00,118.14,118.19,117.7,117.79,30282.0,118.14,118.19,117.7,117.79,30282.0
2015-07-16 12:30:00,117.78,117.95,117.76,117.82,16220.0,117.78,117.95,117.76,117.82,16220.0
2015-07-16 13:00:00,117.82,117.83,117.55,117.55,22303.0,117.82,117.83,117.55,117.55,22303.0
2015-07-16 13:30:00,117.59,117.62,117.19,117.2,54678.0,117.59,117.62,117.19,117.2,54678.0
2015-07-16 14:00:00,117.24,117.45,117.01,117.45,36659.0,117.24,117.45,117.01,117.45,36659.0
2015-07-16 14:30:00,117.46,117.57,117.26,117.3,21657.0,117.46,117.57,117.26,117.3,21657.0
2015-07-16 15:00:00,117.26,117.75,117.18,117.75,41949.0,117.26,117.75,117.18,117.75,41949.0
2015-07-16 15:30:00,117.74,117.93,117.68,117.93,90155.0,117.74,117.93,117.68,117.93,90155.0
2015-07-17 09:30:00,117.9,117.97,117.14,117.45,42611.0,117.9,117.97,117.14,117.45,42611.0
2015-07-17 10:00:00,117.39,117.5,116.79,116.96,46001.0,117.39,117.5,116.79,116.96,46001.0
2015-07-17 10:30:00,116.99,117.02,116.6,116.65,37028.0,116.99,117.02,116.6,116.65,37028.0
2015-07-17 11:00:00,116.62,116.67,115.9,115.97,63421.0,116.62,116.67,115.9,115.97,63421.0
2015-07-17 11:30:00,115.98,116.44,115.88,116.11,46850.0,115.98,116.44,115.88,116.11,46850.0
2015-07-17 12:00:00,116.09,116.11,115.71,115.92,38870.0,116.09,116.11,115.71,115.92,38870.0
2015-07-17 12:30:00,115.91,116.15,115.75,116.15,22607.0,115.91,116.15,115.75,116.15,22607.0
2015-07-17 13:00:00,116.12,116.23,115.75,115.75,39053.0,116.12,116.23,115.75,115.75,39053.0
2015-07-17 13:30:00,115.74,115.79,115.54,115.67,54928.0,115.74,115.79,115.54,115.67,54928.0
2015-07-17 14:00:00,115.67,116.11,115.61,116.09,26188.0,115.67,116.11,115.61,116.09,26188.0
2015-07-17 14:30:00,116.1,116.38,115.98,116.34,29191.0,116.1,116.38,115.98,116.34,29191.0
2015-07-17 15:00:00,116.32,116.38,116.1,116.22,33234.0,116.32,116.38,116.1,116.22,33234.0
2015-07-17 15:30:00,116.22,116.38,116.18,116.23,96304.0,116.22,116.38,116.18,116.23,96304.0
2015-07-20 09:30:00,116.62,117.0,116.02,116.42,61360.0,116.62,117.0,116.02,116.42,61360.0
2015-07-20 10:00:00,116.54,116.54,115.88,116.53,35879.0,116.54,116.54,115.88,116.53,35879.0
2015-07-20 10:30:00,116.51,116.67,116.29,116.61,22035.0,116.51,116.67,116.29,116.61,22035.0
2015-07-20 11:00:00,116.65,116.79,116.51,116.73,50039.0,116.65,116.79,116.51,116.73,50039.0
2015-07-20 11:30:00,116.77,116.97,116.65,116.75,36243.0,116.77,116.97,116.65,116.75,36243.0
2015-07-20 12:00:00,116.75,116.85,116.59,116.59,27106.0,116.75,116.85,116.59,116.59,27106.0
2015-07-20 12:30:00,116.62,116.96,116.62,116.9,25108.0,116.62,116.96,116.62,116.9,25108.0
2015-07-20 13:00:00,116.93,116.95,116.59,116.78,29293.0,116.93,116.95,116.59,116.78,29293.0
2015-07-20 13:30:00,116.75,116.98,116.66,116.7,25920.0,116.75,116.98,116.66,116.7,25920.0
2015-07-20 14:00:00,116.74,116.89,116.64,116.87,29149.0,116.74,116.89,116.64,116.87,29149.0
2015-07-20 14:30:00,116.85,116.96,116.63,116.63,28529.0,116.85,116.96,116.63,116.63,28529.0
2015-07-20 15:00:00,116.62,116.76,116.47,116.59,58161.0,116.62,116.76,116.47,116.59,58161.0
2015-07-20 15:30:00,116.59,116.65,116.12,116.26,131467.0,116.59,116.65,116.12,116.26,131467.0
2015-07-21 09:30:00,116.1,118.08,116.1,118.01,55788.0,116.1,118.08,116.1,118.01,55788.0
2015-07-21 10:00:00,117.99,118.08,117.66,117.75,34300.0,117.99,118.08,117.66,117.75,34300.0
2015-07-21 10:30:00,117.76,118.04,117.13,117.13,45543.0,117.76,118.04,117.13,117.13,45543.0
2015-07-21 11:00:00,117.17,117.61,116.94,117.57,26140.0,117.17,117.61,116.94,117.57,26140.0
2015-07-21 11:30:00,117.56,118.04,117.48,117.91,50701.0,117.56,118.04,117.48,117.91,50701.0
2015-07-21 12:00:00,117.91,118.15,117.83,118.09,40210.0,117.91,118.15,117.83,118.09,40210.0
2015-07-21 12:30:00,118.16,118.3,117.82,117.85,28009.0,118.16,118.3,117.82,117.85,28009.0
2015-07-21 13:00:00,117.89,118.19,117.72,118.14,26957.0,117.89,118.19,117.72,118.14,26957.0
2015-07-21 13:30:00,118.1,118.35,117.97,118.31,41956.0,118.1,118.35,117.97,118.31,41956.0
2015-07-21 14:00:00,118.31,118.6,118.18,118.57,40156.0,118.31,118.6,118.18,118.57,40156.0
2015-07-21 14:30:00,118.6,118.6,118.25,118.43,34570.0,118.6,118.6,118.25,118.43,34570.0
2015-07-21 15:00:00,118.44,118.55,118.06,118.11,63516.0,118.44,118.55,118.06,118.11,63516.0
2015-07-21 15:30:00,118.13,118.44,118.09,118.22,130666.0,118.13,118.44,118.09,118.22,130666.0
2015-07-22 09:30:00,117.31,118.8,116.85,118.58,125347.0,117.31,118.8,116.85,118.58,125347.0
2015-07-22 10:00:00,118.59,119.48,118.29,118.85,126678.0,118.59,119.48,118.29,118.85,126678.0
2015-07-22 10:30:00,118.79,119.5,118.51,119.34,118733.0,118.79,119.5,118.51,119.34,118733.0
2015-07-22 11:00:00,119.39,119.58,118.75,118.85,122878.0,119.39,119.58,118.75,118.85,122878.0
2015-07-22 11:30:00,118.93,119.45,118.79,118.97,94566.0,118.93,119.45,118.79,118.97,94566.0
2015-07-22 12:00:00,118.98,119.17,118.61,118.7,55191.0,118.98,119.17,118.61,118.7,55191.0
2015-07-22 12:30:00,118.67,119.07,118.62,118.89,53145.0,118.67,119.07,118.62,118.89,53145.0
2015-07-22 13:00:00,118.87,119.33,118.73,118.76,101270.0,118.87,119.33,118.73,118.76,101270.0
2015-07-22 13:30:00,118.75,119.11,118.71,118.96,69089.0,118.75,119.11,118.71,118.96,69089.0
2015-07-22 14:00:00,118.94,119.6,118.86,119.26,80903.0,118.94,119.6,118.86,119.26,80903.0
2015-07-22 14:30:00,119.26,119.53,118.89,119.47,74421.0,119.26,119.53,118.89,119.47,74421.0
2015-07-22 15:00:00,119.45,119.52,118.83,119.11,89223.0,119.45,119.52,118.83,119.11,89223.0
2015-07-22 15:30:00,119.09,119.12,118.27,118.51,236967.0,119.09,119.12,118.27,118.51,236967.0
2015-07-23 09:30:00,128.38,129.87,126.1,128.76,679574.0,128.38,129.87,126.1,128.76,679574.0
2015-07-23 10:00:00,128.8,129.46,127.53,129.37,338244.0,128.8,129.46,127.53,129.37,338244.0
2015-07-23 10:30:00,129.37,129.83,129.08,129.67,242231.0,129.37,129.83,129.08,129.67,242231.0
2015-07-23 11:00:00,129.68,130.25,129.1,129.63,202829.0,129.68,130.25,129.1,129.63,202829.0
2015-07-23 11:30:00,129.66,129.84,128.79,128.79,129662.0,129.66,129.84,128.79,128.79,129662.0
2015-07-23 12:00:00,128.86,128.86,126.77,127.92,239038.0,128.86,128.86,126.77,127.92,239038.0
2015-07-23 12:30:00,127.87,127.92,127.2,127.74,69951.0,127.87,127.92,127.2,127.74,69951.0
2015-07-23 13:00:00,127.77,127.78,127.21,127.32,66633.0,127.77,127.78,127.21,127.32,66633.0
2015-07-23 13:30:00,127.35,127.79,127.01,127.56,82076.0,127.35,127.79,127.01,127.56,82076.0
2015-07-23 14:00:00,127.53,127.58,126.62,127.08,81172.0,127.53,127.58,126.62,127.08,81172.0
2015-07-23 14:30:00,127.1,127.1,126.6,126.95,112790.0,127.1,127.1,126.6,126.95,112790.0
2015-07-23 15:00:00,127.0,128.0,126.64,127.74,156407.0,127.0,128.0,126.64,127.74,156407.0
2015-07-23 15:30:00,127.71,127.92,127.1,127.68,252508.0,127.71,127.92,127.1,127.68,252508.0
2015-07-24 09:30:00,128.01,129.05,127.47,128.71,71011.0,128.01,129.05,127.47,128.71,71011.0
2015-07-24 10:00:00,128.74,128.97,127.65,127.89,53604.0,128.74,128.97,127.65,127.89,53604.0
2015-07-24 10:30:00,127.89,128.1,127.62,127.81,76965.0,127.89,128.1,127.62,127.81,76965.0
2015-07-24 11:00:00,127.75,127.9,127.53,127.53,34662.0,127.75,127.9,127.53,127.53,34662.0
2015-07-24 11:30:00,127.57,127.83,127.47,127.79,42199.0,127.57,127.83,127.47,127.79,42199.0
2015-07-24 12:00:00,127.76,127.91,127.51,127.58,35180.0,127.76,127.91,127.51,127.58,35180.0
2015-07-24 12:30:00,127.58,128.05,127.49,127.74,45135.0,127.58,128.05,127.49,127.74,45135.0
2015-07-24 13:00:00,127.69,127.79,127.6,127.74,66525.0,127.69,127.79,127.6,127.74,66525.0
2015-07-24 13:30:00,127.72,127.86,127.33,127.54,70078.0,127.72,127.86,127.33,127.54,70078.0
2015-07-24 14:00:00,127.52,127.78,127.5,127.59,66716.0,127.52,127.78,127.5,127.59,66716.0
2015-07-24 14:30:00,127.61,127.72,127.33,127.46,54306.0,127.61,127.72,127.33,127.46,54306.0
2015-07-24 15:00:00,127.42,127.74,127.42,127.5,80276.0,127.42,127.74,127.42,127.5,80276.0
2015-07-24 15:30:00,127.51,127.71,127.4,127.47,177003.0,127.51,127.71,127.4,127.47,177003.0
2015-07-27 09:30:00,126.91,128.28,126.36,128.06,82767.0,126.91,128.28,126.36,128.06,82767.0
2015-07-27 10:00:00,128.09,128.34,127.33,128.27,84827.0,128.09,128.34,127.33,128.27,84827.0
2015-07-27 10:30:00,128.23,128.76,128.04,128.18,62659.0,128.23,128.76,128.04,128.18,62659.0
2015-07-27 11:00:00,128.14,128.76,128.14,128.62,79701.0,128.14,128.76,128.14,128.62,79701.0
2015-07-27 11:30:00,128.57,129.24,128.41,128.67,107502.0,128.57,129.24,128.41,128.67,107502.0
2015-07-27 12:00:00,128.64,128.71,128.2,128.36,47933.0,128.64,128.71,128.2,128.36,47933.0
2015-07-27 12:30:00,128.39,128.42,127.72,127.97,52458.0,128.39,128.42,127.72,127.97,52458.0
2015-07-27 13:00:00,127.99,128.19,127.59,128.03,54394.0,127.99,128.19,127.59,128.03,54394.0
2015-07-27 13:30:00,128.04,128.08,127.63,127.8,48673.0,128.04,128.08,127.63,127.8,48673.0
2015-07-27 14:00:00,127.83,128.03,127.54,127.72,83609.0,127.83,128.03,127.54,127.72,83609.0
2015-07-27 14:30:00,127.69,127.86,127.5,127.68,40664.0,127.69,127.86,127.5,127.68,40664.0
2015-07-27 15:00:00,127.6,127.81,127.59,127.69,51680.0,127.6,127.81,127.59,127.69,51680.0
2015-07-27 15:30:00,127.71,127.86,127.47,127.8,143419.0,127.71,127.86,127.47,127.8,143419.0
2015-07-28 09:30:00,128.68,128.68,127.35,128.34,61935.0,128.68,128.68,127.35,128.34,61935.0
2015-07-28 10:00:00,128.35,128.79,128.27,128.51,82748.0,128.35,128.79,128.27,128.51,82748.0
2015-07-28 10:30:00,128.52,129.0,128.34,128.84,68879.0,128.52,129.0,128.34,128.84,68879.0
2015-07-28 11:00:00,128.91,129.54,128.83,129.54,94452.0,128.91,129.54,128.83,129.54,94452.0
2015-07-28 11:30:00,129.54,129.98,129.53,129.89,56789.0,129.54,129.98,129.53,129.89,56789.0
2015-07-28 12:00:00,129.96,130.44,129.89,130.42,61886.0,129.96,130.44,129.89,130.42,61886.0
2015-07-28 12:30:00,130.42,130.68,130.37,130.62,63682.0,130.42,130.68,130.37,130.62,63682.0
2015-07-28 13:00:00,130.63,131.71,130.57,131.63,194419.0,130.63,131.71,130.57,131.63,194419.0
2015-07-28 13:30:00,131.62,131.78,131.28,131.74,76298.0,131.62,131.78,131.28,131.74,76298.0
2015-07-28 14:00:00,131.74,131.97,131.59,131.92,70733.0,131.74,131.97,131.59,131.92,70733.0
2015-07-28 14:30:00,131.88,131.93,131.56,131.77,124225.0,131.88,131.93,131.56,131.77,124225.0
2015-07-28 15:00:00,131.82,132.2,131.38,131.41,139470.0,131.82,132.2,131.38,131.41,139470.0
2015-07-28 15:30:00,131.4,131.59,131.11,131.51,218200.0,131.4,131.59,131.11,131.51,218200.0
2015-07-29 09:30:00,131.79,131.79,130.25,130.37,61968.0,131.79,131.79,130.25,130.37,61968.0
2015-07-29 10:00:00,130.37,130.87,129.87,130.57,88583.0,130.37,130.87,129.87,130.57,88583.0
2015-07-29 10:30:00,130.53,130.9,130.52,130.66,56366.0,130.53,130.9,130.52,130.66,56366.0
2015-07-29 11:00:00,130.61,131.15,130.6,131.11,36126.0,130.61,131.15,130.6,131.11,36126.0
2015-07-29 11:30:00,131.09,131.62,131.04,131.55,51162.0,131.09,131.62,131.04,131.55,51162.0
2015-07-29 12:00:00,131.55,131.56,131.4,131.43,34809.0,131.55,131.56,131.4,131.43,34809.0
2015-07-29 12:30:00,131.46,131.87,131.35,131.83,41544.0,131.46,131.87,131.35,131.83,41544.0
2015-07-29 13:00:00,131.83,131.98,131.6,131.98,40310.0,131.83,131.98,131.6,131.98,40310.0
2015-07-29 13:30:00,131.93,131.99,131.42,131.52,40260.0,131.93,131.99,131.42,131.52,40260.0
2015-07-29 14:00:00,131.52,132.19,131.41,132.02,66822.0,131.52,132.19,131.41,132.02,66822.0
2015-07-29 14:30:00,132.02,132.44,131.87,132.33,78472.0,132.02,132.44,131.87,132.33,78472.0
2015-07-29 15:00:00,132.33,132.42,132.16,132.19,92113.0,132.33,132.42,132.16,132.19,92113.0
2015-07-29 15:30:00,132.18,132.73,131.99,132.48,188702.0,132.18,132.73,131.99,132.48,188702.0
2015-07-30 09:30:00,132.25,132.83,131.5,132.0,89736.0,132.25,132.83,131.5,132.0,89736.0
2015-07-30 10:00:00,132.03,132.9,131.98,132.31,96269.0,132.03,132.9,131.98,132.31,96269.0
2015-07-30 10:30:00,132.21,133.0,132.21,132.3,42203.0,132.21,133.0,132.21,132.3,42203.0
2015-07-30 11:00:00,132.28,133.17,132.21,132.92,41692.0,132.28,133.17,132.21,132.92,41692.0
2015-07-30 11:30:00,132.91,133.33,132.91,133.19,30575.0,132.91,133.33,132.91,133.19,30575.0
2015-07-30 12:00:00,133.2,133.3,132.97,133.27,20253.0,133.2,133.3,132.97,133.27,20253.0
2015-07-30 12:30:00,133.17,133.5,133.13,133.46,27446.0,133.17,133.5,133.13,133.46,27446.0
2015-07-30 13:00:00,133.5,133.8,133.25,133.51,90085.0,133.5,133.8,133.25,133.51,90085.0
2015-07-30 13:30:00,133.57,133.8,133.4,133.65,40599.0,133.57,133.8,133.4,133.65,40599.0
2015-07-30 14:00:00,133.64,134.0,133.61,133.85,51439.0,133.64,134.0,133.61,133.85,51439.0
2015-07-30 14:30:00,133.85,134.33,133.77,134.31,56030.0,133.85,134.33,133.77,134.31,56030.0
2015-07-30 15:00:00,134.28,134.57,134.15,134.38,77288.0,134.28,134.57,134.15,134.38,77288.0
2015-07-30 15:30:00,134.41,134.52,134.19,134.32,140958.0,134.41,134.52,134.19,134.32,140958.0
2015-07-31 09:30:00,134.5,135.0,133.77,134.85,55596.0,134.5,135.0,133.77,134.85,55596.0
2015-07-31 10:00:00,134.85,135.2,133.19,133.8,149624.0,134.85,135.2,133.19,133.8,149624.0
2015-07-31 10:30:00,133.8,134.02,133.68,133.74,73122.0,133.8,134.02,133.68,133.74,73122.0
2015-07-31 11:00:00,133.73,134.22,133.65,133.73,66971.0,133.73,134.22,133.65,133.73,66971.0
2015-07-31 11:30:00,133.78,134.4,133.77,134.36,49138.0,133.78,134.4,133.77,134.36,49138.0
2015-07-31 12:00:00,134.38,134.57,134.2,134.4,43077.0,134.38,134.57,134.2,134.4,43077.0
2015-07-31 12:30:00,134.41,134.45,134.24,134.29,36768.0,134.41,134.45,134.24,134.29,36768.0
2015-07-31 13:00:00,134.34,135.0,134.32,134.82,35555.0,134.34,135.0,134.32,134.82,35555.0
2015-07-31 13:30:00,134.89,134.93,134.67,134.72,33181.0,134.89,134.93,134.67,134.72,33181.0
2015-07-31 14:00:00,134.7,134.95,134.34,134.52,54324.0,134.7,134.95,134.34,134.52,54324.0
2015-07-31 14:30:00,134.49,134.66,134.17,134.2,52240.0,134.49,134.66,134.17,134.2,52240.0
2015-07-31 15:00:00,134.25,134.35,133.87,133.91,86743.0,134.25,134.35,133.87,133.91,86743.0
2015-07-31 15:30:00,133.96,134.72,133.87,134.14,237273.0,133.96,134.72,133.87,134.14,237273.0
2015-08-03 09:30:00,130.99,132.74,130.14,131.58,246558.0,130.99,132.74,130.14,131.58,246558.0
2015-08-03 10:00:00,131.62,132.17,130.96,131.39,64242.0,131.62,132.17,130.96,131.39,64242.0
2015-08-03 10:30:00,131.4,131.59,130.9,131.36,56181.0,131.4,131.59,130.9,131.36,56181.0
2015-08-03 11:00:00,131.3,132.02,131.08,131.76,43602.0,131.3,132.02,131.08,131.76,43602.0
2015-08-03 11:30:00,131.74,132.19,131.73,132.04,42554.0,131.74,132.19,131.73,132.04,42554.0
2015-08-03 12:00:00,132.05,132.1,131.58,131.99,36468.0,132.05,132.1,131.58,131.99,36468.0
2015-08-03 12:30:00,132.01,132.01,130.75,130.75,30891.0,132.01,132.01,130.75,130.75,30891.0
2015-08-03 13:00:00,130.75,130.86,130.37,130.77,46909.0,130.75,130.86,130.37,130.77,46909.0
2015-08-03 13:30:00,130.71,131.29,130.67,131.17,28283.0,130.71,131.29,130.67,131.17,28283.0
2015-08-03 14:00:00,131.2,131.35,131.01,131.13,31847.0,131.2,131.35,131.01,131.13,31847.0
2015-08-03 14:30:00,131.12,131.12,130.44,130.55,58786.0,131.12,131.12,130.44,130.55,58786.0
2015-08-03 15:00:00,130.5,130.82,130.44,130.7,70220.0,130.5,130.82,130.44,130.7,70220.0
2015-08-03 15:30:00,130.7,131.49,130.68,131.18,165804.0,130.7,131.49,130.68,131.18,165804.0
2015-08-04 09:30:00,130.62,131.71,130.6,131.41,94438.0,130.62,131.71,130.6,131.41,94438.0
2015-08-04 10:00:00,131.4,132.05,131.27,131.72,70559.0,131.4,132.05,131.27,131.72,70559.0
2015-08-04 10:30:00,131.64,131.83,131.35,131.43,58742.0,131.64,131.83,131.35,131.43,58742.0
2015-08-04 11:00:00,131.43,131.78,131.35,131.78,40365.0,131.43,131.78,131.35,131.78,40365.0
2015-08-04 11:30:00,131.85,131.89,131.47,131.85,48258.0,131.85,131.89,131.47,131.85,48258.0
2015-08-04 12:00:00,131.81,132.23,131.81,132.06,40846.0,131.81,132.23,131.81,132.06,40846.0
2015-08-04 12:30:00,132.01,132.11,131.78,131.88,15255.0,132.01,132.11,131.78,131.88,15255.0
2015-08-04 13:00:00,131.87,131.99,131.7,131.8,34767.0,131.87,131.99,131.7,131.8,34767.0
2015-08-04 13:30:00,131.8,132.05,131.38,131.51,28155.0,131.8,132.05,131.38,131.51,28155.0
2015-08-04 14:00:00,131.44,131.5,131.06,131.18,32281.0,131.44,131.5,131.06,131.18,32281.0
2015-08-04 14:30:00,131.18,131.46,131.12,131.29,36984.0,131.18,131.46,131.12,131.29,36984.0
2015-08-04 15:00:00,131.35,131.57,131.27,131.44,33446.0,131.35,131.57,131.27,131.44,33446.0
2015-08-04 15:30:00,131.5,131.66,131.14,131.3,89287.0,131.5,131.66,131.14,131.3,89287.0
2015-08-05 09:30:00,132.12,133.43,131.5,132.5,83849.0,132.12,133.43,131.5,132.5,83849.0
2015-08-05 10:00:00,132.54,132.91,132.5,132.9,44344.0,132.54,132.91,132.5,132.9,44344.0
2015-08-05 10:30:00,132.9,133.13,132.66,132.88,31199.0,132.9,133.13,132.66,132.88,31199.0
2015-08-05 11:00:00,132.91,133.51,132.89,133.46,20715.0,132.91,133.51,132.89,133.46,20715.0
2015-08-05 11:30:00,133.45,133.51,133.04,133.15,19695.0,133.45,133.51,133.04,133.15,19695.0
2015-08-05 12:00:00,133.11,133.16,132.67,132.67,29929.0,133.11,133.16,132.67,132.67,29929.0
2015-08-05 12:30:00,132.72,132.74,132.29,132.71,38834.0,132.72,132.74,132.29,132.71,38834.0
2015-08-05 13:00:00,132.73,132.73,131.9,132.11,23861.0,132.73,132.73,131.9,132.11,23861.0
2015-08-05 13:30:00,132.12,132.57,132.07,132.46,18143.0,132.12,132.57,132.07,132.46,18143.0
2015-08-05 14:00:00,132.36,132.66,132.27,132.49,46566.0,132.36,132.66,132.27,132.49,46566.0
2015-08-05 14:30:00,132.52,132.71,132.3,132.32,35427.0,132.52,132.71,132.3,132.32,35427.0
2015-08-05 15:00:00,132.3,132.54,132.24,132.46,32642.0,132.3,132.54,132.24,132.46,32642.0
2015-08-05 15:30:00,132.44,132.58,132.17,132.2,94803.0,132.44,132.58,132.17,132.2,94803.0
2015-08-06 09:30:00,132.2,132.88,132.11,132.39,35016.0,132.2,132.88,132.11,132.39,35016.0
2015-08-06 10:00:00,132.23,132.58,132.02,132.17,27629.0,132.23,132.58,132.02,132.17,27629.0
2015-08-06 10:30:00,132.12,132.76,131.92,132.57,26287.0,132.12,132.76,131.92,132.57,26287.0
2015-08-06 11:00:00,132.53,132.61,131.74,131.81,25066.0,132.53,132.61,131.74,131.81,25066.0
2015-08-06 11:30:00,131.87,131.87,131.17,131.21,28246.0,131.87,131.87,131.17,131.21,28246.0
2015-08-06 12:00:00,131.19,131.35,130.48,130.64,45879.0,131.19,131.35,130.48,130.64,45879.0
2015-08-06 12:30:00,130.64,130.65,129.88,130.0,47349.0,130.64,130.65,129.88,130.0,47349.0
2015-08-06 13:00:00,130.03,130.46,129.78,130.46,26591.0,130.03,130.46,129.78,130.46,26591.0
2015-08-06 13:30:00,130.46,130.56,130.14,130.26,27996.0,130.46,130.56,130.14,130.26,27996.0
2015-08-06 14:00:00,130.29,130.63,130.17,130.63,27531.0,130.29,130.63,130.17,130.63,27531.0
2015-08-06 14:30:00,130.64,130.68,130.36,130.47,24671.0,130.64,130.68,130.36,130.47,24671.0
2015-08-06 15:00:00,130.5,130.62,130.14,130.14,34314.0,130.5,130.62,130.14,130.14,34314.0
2015-08-06 15:30:00,130.15,130.18,129.53,129.85,281067.0,130.15,130.18,129.53,129.85,281067.0
2015-08-07 09:30:00,129.93,130.79,129.17,129.56,47639.0,129.93,130.79,129.17,129.56,47639.0
2015-08-07 10:00:00,129.54,129.95,129.11,129.19,43526.0,129.54,129.95,129.11,129.19,43526.0
2015-08-07 10:30:00,129.29,129.46,128.91,129.13,18827.0,129.29,129.46,128.91,129.13,18827.0
2015-08-07 11:00:00,129.13,129.32,128.64,128.76,23145.0,129.13,129.32,128.64,128.76,23145.0
2015-08-07 11:30:00,128.78,128.97,128.4,128.42,28374.0,128.78,128.97,128.4,128.42,28374.0
2015-08-07 12:00:00,128.48,129.34,128.45,128.98,58224.0,128.48,129.34,128.45,128.98,58224.0
2015-08-07 12:30:00,128.99,129.26,128.95,129.0,35592.0,128.99,129.26,128.95,129.0,35592.0
2015-08-07 13:00:00,128.96,129.18,128.82,129.04,21417.0,128.96,129.18,128.82,129.04,21417.0
2015-08-07 13:30:00,129.04,129.57,129.04,129.25,25055.0,129.04,129.57,129.04,129.25,25055.0
2015-08-07 14:00:00,129.25,129.45,129.19,129.33,22703.0,129.25,129.45,129.19,129.33,22703.0
2015-08-07 14:30:00,129.37,129.84,129.34,129.83,25776.0,129.37,129.84,129.34,129.83,25776.0
2015-08-07 15:00:00,129.85,129.98,129.52,129.93,41078.0,129.85,129.98,129.52,129.93,41078.0
2015-08-07 15:30:00,130.01,130.43,129.94,130.36,90952.0,130.01,130.43,129.94,130.36,90952.0
2015-08-10 09:30:00,131.22,131.96,130.51,130.69,76871.0,131.22,131.96,130.51,130.69,76871.0
2015-08-10 10:00:00,130.71,131.14,130.71,130.83,27587.0,130.71,131.14,130.71,130.83,27587.0
2015-08-10 10:30:00,130.85,131.24,130.63,130.97,26893.0,130.85,131.24,130.63,130.97,26893.0
2015-08-10 11:00:00,131.0,131.45,130.96,131.17,31040.0,131.0,131.45,130.96,131.17,31040.0
2015-08-10 11:30:00,131.2,131.89,131.2,131.65,12652.0,131.2,131.89,131.2,131.65,12652.0
2015-08-10 12:00:00,131.66,131.84,131.53,131.72,11710.0,131.66,131.84,131.53,131.72,11710.0
2015-08-10 12:30:00,131.82,132.15,131.72,131.89,15132.0,131.82,132.15,131.72,131.89,15132.0
2015-08-10 13:00:00,131.88,132.32,131.88,132.09,14547.0,131.88,132.32,131.88,132.09,14547.0
2015-08-10 13:30:00,132.13,132.23,131.83,131.98,12708.0,132.13,132.23,131.83,131.98,12708.0
2015-08-10 14:00:00,131.99,132.05,131.75,131.86,20753.0,131.99,132.05,131.75,131.86,20753.0
2015-08-10 14:30:00,131.83,132.01,131.69,131.84,18226.0,131.83,132.01,131.69,131.84,18226.0
2015-08-10 15:00:00,131.84,132.22,131.81,132.01,33985.0,131.84,132.22,131.81,132.01,33985.0
2015-08-10 15:30:00,132.08,132.45,132.05,132.36,110257.0,132.08,132.45,132.05,132.36,110257.0
2015-08-11 09:30:00,131.61,133.5,131.46,132.84,88510.0,131.61,133.5,131.46,132.84,88510.0
2015-08-11 10:00:00,132.83,133.57,132.32,133.35,62960.0,132.83,133.57,132.32,133.35,62960.0
2015-08-11 10:30:00,133.31,133.45,132.73,132.78,42772.0,133.31,133.45,132.73,132.78,42772.0
2015-08-11 11:00:00,132.78,132.78,131.37,131.38,72705.0,132.78,132.78,131.37,131.38,72705.0
2015-08-11 11:30:00,131.45,131.71,131.2,131.44,30707.0,131.45,131.71,131.2,131.44,30707.0
2015-08-11 12:00:00,131.45,131.56,131.16,131.48,23296.0,131.45,131.56,131.16,131.48,23296.0
2015-08-11 12:30:00,131.47,131.83,131.22,131.25,24022.0,131.47,131.83,131.22,131.25,24022.0
2015-08-11 13:00:00,131.25,131.25,130.97,131.16,25254.0,131.25,131.25,130.97,131.16,25254.0
2015-08-11 13:30:00,131.14,131.29,130.94,130.94,25582.0,131.14,131.29,130.94,130.94,25582.0
2015-08-11 14:00:00,131.04,131.18,130.91,131.15,35070.0,131.04,131.18,130.91,131.15,35070.0
2015-08-11 14:30:00,131.15,131.22,130.83,131.15,36678.0,131.15,131.22,130.83,131.15,36678.0
2015-08-11 15:00:00,131.14,131.37,130.92,131.1,43887.0,131.14,131.37,130.92,131.1,43887.0
2015-08-11 15:30:00,131.1,131.45,131.07,131.37,95187.0,131.1,131.45,131.07,131.37,95187.0
2015-08-12 09:30:00,130.35,131.53,129.33,130.96,55465.0,130.35,131.53,129.33,130.96,55465.0
2015-08-12 10:00:00,130.86,130.98,129.78,130.17,42510.0,130.86,130.98,129.78,130.17,42510.0
2015-08-12 10:30:00,130.17,130.6,130.0,130.31,41617.0,130.17,130.6,130.0,130.31,41617.0
2015-08-12 11:00:00,130.46,131.14,130.25,131.03,39774.0,130.46,131.14,130.25,131.03,39774.0
2015-08-12 11:30:00,131.0,131.28,130.44,130.59,22996.0,131.0,131.28,130.44,130.59,22996.0
2015-08-12 12:00:00,130.56,131.1,130.38,131.1,21122.0,130.56,131.1,130.38,131.1,21122.0
2015-08-12 12:30:00,131.2,131.63,131.06,131.34,24763.0,131.2,131.63,131.06,131.34,24763.0
2015-08-12 13:00:00,131.41,132.11,131.35,131.93,47994.0,131.41,132.11,131.35,131.93,47994.0
2015-08-12 13:30:00,132.01,132.49,131.69,132.39,28843.0,132.01,132.49,131.69,132.39,28843.0
2015-08-12 14:00:00,132.39,132.48,132.15,132.37,39101.0,132.39,132.48,132.15,132.37,39101.0
2015-08-12 14:30:00,132.39,132.73,132.25,132.72,35243.0,132.39,132.73,132.25,132.72,35243.0
2015-08-12 15:00:00,132.82,132.87,132.53,132.82,47056.0,132.82,132.87,132.53,132.82,47056.0
2015-08-12 15:30:00,132.82,133.08,132.58,132.71,79958.0,132.82,133.08,132.58,132.71,79958.0
2015-08-13 09:30:00,132.89,134.28,132.7,132.76,75307.0,132.89,134.28,132.7,132.76,75307.0
2015-08-13 10:00:00,132.71,132.95,131.96,132.09,22204.0,132.71,132.95,131.96,132.09,22204.0
2015-08-13 10:30:00,132.2,132.94,131.94,132.62,16578.0,132.2,132.94,131.94,132.62,16578.0
2015-08-13 11:00:00,132.66,132.8,132.2,132.23,11029.0,132.66,132.8,132.2,132.23,11029.0
2015-08-13 11:30:00,132.27,132.35,132.07,132.28,26642.0,132.27,132.35,132.07,132.28,26642.0
2015-08-13 12:00:00,132.3,132.76,132.24,132.76,14646.0,132.3,132.76,132.24,132.76,14646.0
2015-08-13 12:30:00,132.69,132.92,132.65,132.81,9718.0,132.69,132.92,132.65,132.81,9718.0
2015-08-13 13:00:00,132.85,133.11,132.72,133.0,12980.0,132.85,133.11,132.72,133.0,12980.0
2015-08-13 13:30:00,133.04,133.07,132.49,132.66,22309.0,133.04,133.07,132.49,132.66,22309.0
2015-08-13 14:00:00,132.64,132.74,132.44,132.5,20371.0,132.64,132.74,132.44,132.5,20371.0
2015-08-13 14:30:00,132.52,132.64,132.37,132.47,30039.0,132.52,132.64,132.37,132.47,30039.0
2015-08-13 15:00:00,132.46,132.55,132.03,132.04,49888.0,132.46,132.55,132.03,132.04,49888.0
2015-08-13 15:30:00,132.05,132.09,131.59,131.64,77266.0,132.05,132.09,131.59,131.64,77266.0
2015-08-14 09:30:00,131.91,132.15,130.92,131.01,61210.0,131.91,132.15,130.92,131.01,61210.0
2015-08-14 10:00:00,130.92,131.23,130.55,131.01,42649.0,130.92,131.23,130.55,131.01,42649.0
2015-08-14 10:30:00,131.01,131.71,131.01,131.3,21700.0,131.01,131.71,131.01,131.3,21700.0
2015-08-14 11:00:00,131.37,131.99,131.21,131.9,30034.0,131.37,131.99,131.21,131.9,30034.0
2015-08-14 11:30:00,131.95,132.26,131.7,132.14,27302.0,131.95,132.26,131.7,132.14,27302.0
2015-08-14 12:00:00,132.09,132.17,131.58,131.88,25208.0,132.09,132.17,131.58,131.88,25208.0
2015-08-14 12:30:00,131.85,131.96,131.69,131.93,13687.0,131.85,131.96,131.69,131.93,13687.0
2015-08-14 13:00:00,131.91,132.53,131.81,132.46,14557.0,131.91,132.53,131.81,132.46,14557.0
2015-08-14 13:30:00,132.45,132.51,132.17,132.29,19050.0,132.45,132.51,132.17,132.29,19050.0
2015-08-14 14:00:00,132.28,132.67,132.25,132.57,22065.0,132.28,132.67,132.25,132.57,22065.0
2015-08-14 14:30:00,132.52,132.6,132.38,132.38,26155.0,132.52,132.6,132.38,132.38,26155.0
2015-08-14 15:00:00,132.43,132.83,132.38,132.75,33897.0,132.43,132.83,132.38,132.75,33897.0
2015-08-14 15:30:00,132.78,132.83,132.55,132.62,66189.0,132.78,132.83,132.55,132.62,66189.0
2015-08-17 09:30:00,132.14,132.56,131.5,132.23,40536.0,132.14,132.56,131.5,132.23,40536.0
2015-08-17 10:00:00,132.27,133.12,131.98,132.94,49704.0,132.27,133.12,131.98,132.94,49704.0
2015-08-17 10:30:00,132.94,133.46,132.48,133.46,32642.0,132.94,133.46,132.48,133.46,32642.0
2015-08-17 11:00:00,133.46,133.8,133.35,133.66,36012.0,133.46,133.8,133.35,133.66,36012.0
2015-08-17 11:30:00,133.58,133.77,133.16,133.65,24806.0,133.58,133.77,133.16,133.65,24806.0
2015-08-17 12:00:00,133.66,133.9,133.54,133.75,21254.0,133.66,133.9,133.54,133.75,21254.0
2015-08-17 12:30:00,133.64,134.15,133.56,134.14,19871.0,133.64,134.15,133.56,134.14,19871.0
2015-08-17 13:00:00,134.08,134.19,133.94,134.16,16693.0,134.08,134.19,133.94,134.16,16693.0
2015-08-17 13:30:00,134.18,134.27,133.99,134.01,27512.0,134.18,134.27,133.99,134.01,27512.0
2015-08-17 14:00:00,133.95,133.97,133.58,133.58,18633.0,133.95,133.97,133.58,133.58,18633.0
2015-08-17 14:30:00,133.55,133.96,133.55,133.74,27009.0,133.55,133.96,133.55,133.74,27009.0
2015-08-17 15:00:00,133.81,134.08,133.65,134.07,77868.0,133.81,134.08,133.65,134.07,77868.0
2015-08-17 15:30:00,134.11,134.11,133.45,133.86,184915.0,134.11,134.11,133.45,133.86,184915.0
2015-08-18 09:30:00,134.0,134.17,132.98,133.22,66015.0,134.0,134.17,132.98,133.22,66015.0
2015-08-18 10:00:00,133.22,134.1,132.71,133.58,52755.0,133.22,134.1,132.71,133.58,52755.0
2015-08-18 10:30:00,133.6,133.95,133.4,133.95,24235.0,133.6,133.95,133.4,133.95,24235.0
2015-08-18 11:00:00,133.95,134.04,133.23,133.24,27658.0,133.95,134.04,133.23,133.24,27658.0
2015-08-18 11:30:00,133.23,133.44,133.15,133.37,25733.0,133.23,133.44,133.15,133.37,25733.0
2015-08-18 12:00:00,133.43,133.43,133.06,133.26,20032.0,133.43,133.43,133.06,133.26,20032.0
2015-08-18 12:30:00,133.22,133.64,133.09,133.46,26706.0,133.22,133.64,133.09,133.46,26706.0
2015-08-18 13:00:00,133.33,133.42,133.05,133.41,27227.0,133.33,133.42,133.05,133.41,27227.0
2015-08-18 13:30:00,133.41,133.54,133.03,133.35,21255.0,133.41,133.54,133.03,133.35,21255.0
2015-08-18 14:00:00,133.25,133.57,133.21,133.57,15151.0,133.25,133.57,133.21,133.57,15151.0
2015-08-18 14:30:00,133.62,133.62,133.26,133.37,28233.0,133.62,133.62,133.26,133.37,28233.0
2015-08-18 15:00:00,133.33,133.33,133.06,133.12,56269.0,133.33,133.33,133.06,133.12,56269.0
2015-08-18 15:30:00,133.14,133.2,132.92,133.0,86539.0,133.14,133.2,132.92,133.0,86539.0
2015-08-19 09:30:00,132.99,133.4,132.38,132.78,33874.0,132.99,133.4,132.38,132.78,33874.0
2015-08-19 10:00:00,132.75,133.33,132.64,133.31,24921.0,132.75,133.33,132.64,133.31,24921.0
2015-08-19 10:30:00,133.23,133.23,132.38,132.51,18385.0,133.23,133.23,132.38,132.51,18385.0
2015-08-19 11:00:00,132.5,132.89,132.23,132.34,21962.0,132.5,132.89,132.23,132.34,21962.0
2015-08-19 11:30:00,132.3,132.59,132.16,132.44,12751.0,132.3,132.59,132.16,132.44,12751.0
2015-08-19 12:00:00,132.44,132.82,132.36,132.59,31327.0,132.44,132.82,132.36,132.59,31327.0
2015-08-19 12:30:00,132.56,133.18,132.55,133.14,56263.0,132.56,133.18,132.55,133.14,56263.0
2015-08-19 13:00:00,133.15,133.27,132.97,132.99,44934.0,133.15,133.27,132.97,132.99,44934.0
2015-08-19 13:30:00,132.92,133.32,132.91,132.93,29261.0,132.92,133.32,132.91,132.93,29261.0
2015-08-19 14:00:00,133.01,133.77,133.01,133.47,37246.0,133.01,133.77,133.01,133.47,37246.0
2015-08-19 14:30:00,133.52,133.53,132.43,132.43,42048.0,133.52,133.53,132.43,132.43,42048.0
2015-08-19 15:00:00,132.38,133.06,132.29,133.02,38133.0,132.38,133.06,132.29,133.02,38133.0
2015-08-19 15:30:00,133.06,133.11,132.73,132.73,45654.0,133.06,133.11,132.73,132.73,45654.0
2015-08-20 09:30:00,131.53,131.59,130.32,130.45,49291.0,131.53,131.59,130.32,130.45,49291.0
2015-08-20 10:00:00,130.26,130.34,127.93,128.71,98378.0,130.26,130.34,127.93,128.71,98378.0
2015-08-20 10:30:00,128.84,129.59,128.59,129.13,40903.0,128.84,129.59,128.59,129.13,40903.0
2015-08-20 11:00:00,128.99,129.74,128.86,129.56,66725.0,128.99,129.74,128.86,129.56,66725.0
2015-08-20 11:30:00,129.6,129.64,129.09,129.63,27945.0,129.6,129.64,129.09,129.63,27945.0
2015-08-20 12:00:00,129.66,129.66,128.88,129.05,43696.0,129.66,129.66,128.88,129.05,43696.0
2015-08-20 12:30:00,128.97,129.02,128.11,128.15,60787.0,128.97,129.02,128.11,128.15,60787.0
2015-08-20 13:00:00,128.2,128.32,127.71,128.04,166076.0,128.2,128.32,127.71,128.04,166076.0
2015-08-20 13:30:00,128.11,128.33,127.52,128.26,99402.0,128.11,128.33,127.52,128.26,99402.0
2015-08-20 14:00:00,128.26,128.44,127.93,128.1,35032.0,128.26,128.44,127.93,128.1,35032.0
2015-08-20 14:30:00,127.94,127.95,127.13,127.15,43257.0,127.94,127.95,127.13,127.15,43257.0
2015-08-20 15:00:00,127.21,127.38,126.71,127.05,109944.0,127.21,127.38,126.71,127.05,109944.0
2015-08-20 15:30:00,127.09,127.38,126.45,126.55,165923.0,127.09,127.38,126.45,126.55,165923.0
2015-08-21 09:30:00,125.61,126.33,124.4,126.04,72715.0,125.61,126.33,124.4,126.04,72715.0
2015-08-21 10:00:00,126.01,126.82,125.92,126.14,46508.0,126.01,126.82,125.92,126.14,46508.0
2015-08-21 10:30:00,126.1,126.32,125.0,125.1,89041.0,126.1,126.32,125.0,125.1,89041.0
2015-08-21 11:00:00,125.08,125.1,123.89,124.77,80967.0,125.08,125.1,123.89,124.77,80967.0
2015-08-21 11:30:00,124.77,125.62,124.36,125.58,104770.0,124.77,125.62,124.36,125.58,104770.0
2015-08-21 12:00:00,125.53,126.14,125.43,125.55,36511.0,125.53,126.14,125.43,125.55,36511.0
2015-08-21 12:30:00,125.63,125.82,124.95,125.0,27361.0,125.63,125.82,124.95,125.0,27361.0
2015-08-21 13:00:00,124.93,125.45,124.41,125.45,58102.0,124.93,125.45,124.41,125.45,58102.0
2015-08-21 13:30:00,125.44,125.75,125.1,125.66,38587.0,125.44,125.75,125.1,125.66,38587.0
2015-08-21 14:00:00,125.77,126.08,125.52,125.58,31443.0,125.77,126.08,125.52,125.58,31443.0
2015-08-21 14:30:00,125.59,125.89,124.2,124.37,49446.0,125.59,125.89,124.2,124.37,49446.0
2015-08-21 15:00:00,124.34,124.57,123.37,123.58,131489.0,124.34,124.57,123.37,123.58,131489.0
2015-08-21 15:30:00,123.57,123.58,122.5,122.5,316923.0,123.57,123.58,122.5,122.5,316923.0
2015-08-24 09:30:00,117.38,118.02,112.43,117.67,148930.0,117.38,118.02,112.43,117.67,148930.0
2015-08-24 10:00:00,117.82,121.0,117.3,120.0,176681.0,117.82,121.0,117.3,120.0,176681.0
2015-08-24 10:30:00,120.0,120.33,118.49,120.09,115258.0,120.0,120.33,118.49,120.09,115258.0
2015-08-24 11:00:00,120.04,120.24,119.0,119.25,76920.0,120.04,120.24,119.0,119.25,76920.0
2015-08-24 11:30:00,119.22,121.35,119.01,121.34,66875.0,119.22,121.35,119.01,121.34,66875.0
2015-08-24 12:00:00,121.29,122.0,120.6,121.59,71594.0,121.29,122.0,120.6,121.59,71594.0
2015-08-24 12:30:00,121.57,121.75,120.62,120.89,57562.0,121.57,121.75,120.62,120.89,57562.0
2015-08-24 13:00:00,120.99,121.38,119.69,119.88,74964.0,120.99,121.38,119.69,119.88,74964.0
2015-08-24 13:30:00,119.79,119.79,117.84,118.46,123474.0,119.79,119.79,117.84,118.46,123474.0
2015-08-24 14:00:00,118.29,118.68,117.69,117.98,71397.0,118.29,118.68,117.69,117.98,71397.0
2015-08-24 14:30:00,117.97,118.76,116.54,116.62,66213.0,117.97,118.76,116.54,116.62,66213.0
2015-08-24 15:00:00,116.52,117.87,116.22,116.74,157553.0,116.52,117.87,116.22,116.74,157553.0
2015-08-24 15:30:00,116.72,119.53,116.58,117.52,213056.0,116.72,119.53,116.58,117.52,213056.0
2015-08-25 09:30:00,120.42,123.84,119.08,119.66,108825.0,120.42,123.84,119.08,119.66,108825.0
2015-08-25 10:00:00,119.42,120.36,119.2,119.56,71929.0,119.42,120.36,119.2,119.56,71929.0
2015-08-25 10:30:00,119.5,119.77,119.16,119.54,46824.0,119.5,119.77,119.16,119.54,46824.0
2015-08-25 11:00:00,119.55,120.63,119.34,120.44,33590.0,119.55,120.63,119.34,120.44,33590.0
2015-08-25 11:30:00,120.34,120.59,120.01,120.11,27672.0,120.34,120.59,120.01,120.11,27672.0
2015-08-25 12:00:00,120.16,120.77,120.1,120.61,26880.0,120.16,120.77,120.1,120.61,26880.0
2015-08-25 12:30:00,120.57,121.11,120.57,120.69,35623.0,120.57,121.11,120.57,120.69,35623.0
2015-08-25 13:00:00,120.81,120.9,119.5,119.62,59208.0,120.81,120.9,119.5,119.62,59208.0
2015-08-25 13:30:00,119.6,120.31,119.32,120.0,53100.0,119.6,120.31,119.32,120.0,53100.0
2015-08-25 14:00:00,120.0,120.64,119.68,120.39,80696.0,120.0,120.64,119.68,120.39,80696.0
2015-08-25 14:30:00,120.34,120.93,120.17,120.78,57632.0,120.34,120.93,120.17,120.78,57632.0
2015-08-25 15:00:00,120.78,120.88,119.1,119.31,60236.0,120.78,120.88,119.1,119.31,60236.0
2015-08-25 15:30:00,119.23,119.39,117.42,117.47,229035.0,119.23,119.39,117.42,117.47,229035.0
2015-08-26 09:30:00,120.61,121.44,118.68,119.27,68351.0,120.61,121.44,118.68,119.27,68351.0
2015-08-26 10:00:00,119.34,119.99,118.3,119.33,61229.0,119.34,119.99,118.3,119.33,61229.0
2015-08-26 10:30:00,119.46,119.77,119.0,119.06,54689.0,119.46,119.77,119.0,119.06,54689.0
2015-08-26 11:00:00,119.0,119.95,118.65,119.84,80166.0,119.0,119.95,118.65,119.84,80166.0
2015-08-26 11:30:00,119.81,120.1,119.21,119.82,60669.0,119.81,120.1,119.21,119.82,60669.0
2015-08-26 12:00:00,119.69,120.45,119.5,119.5,67704.0,119.69,120.45,119.5,119.5,67704.0
2015-08-26 12:30:00,119.55,120.22,119.15,120.22,48756.0,119.55,120.22,119.15,120.22,48756.0
2015-08-26 13:00:00,120.15,120.63,119.66,120.58,38260.0,120.15,120.63,119.66,120.58,38260.0
2015-08-26 13:30:00,120.64,121.15,120.4,120.84,35083.0,120.64,121.15,120.4,120.84,35083.0
2015-08-26 14:00:00,120.93,120.94,120.06,120.55,45837.0,120.93,120.94,120.06,120.55,45837.0
2015-08-26 14:30:00,120.56,121.78,120.39,121.36,91836.0,120.56,121.78,120.39,121.36,91836.0
2015-08-26 15:00:00,121.37,122.18,121.09,121.76,112261.0,121.37,122.18,121.09,121.76,112261.0
2015-08-26 15:30:00,121.82,122.64,121.74,122.46,121120.0,121.82,122.64,121.74,122.46,121120.0
2015-08-27 09:30:00,123.4,124.77,123.0,124.21,97411.0,123.4,124.77,123.0,124.21,97411.0
2015-08-27 10:00:00,124.09,124.76,123.66,124.64,117959.0,124.09,124.76,123.66,124.64,117959.0
2015-08-27 10:30:00,124.63,125.54,124.37,125.33,55872.0,124.63,125.54,124.37,125.33,55872.0
2015-08-27 11:00:00,125.37,125.66,124.63,124.63,40221.0,125.37,125.66,124.63,124.63,40221.0
2015-08-27 11:30:00,124.63,124.63,123.54,123.68,100017.0,124.63,124.63,123.54,123.68,100017.0
2015-08-27 12:00:00,123.66,123.99,123.42,123.8,45398.0,123.66,123.99,123.42,123.8,45398.0
2015-08-27 12:30:00,123.78,124.32,123.6,124.2,44384.0,123.78,124.32,123.6,124.2,44384.0
2015-08-27 13:00:00,124.14,124.14,123.67,123.73,28446.0,124.14,124.14,123.67,123.73,28446.0
2015-08-27 13:30:00,123.78,123.86,123.06,123.38,42522.0,123.78,123.86,123.06,123.38,42522.0
2015-08-27 14:00:00,123.35,123.36,121.7,121.88,71285.0,123.35,123.36,121.7,121.88,71285.0
2015-08-27 14:30:00,121.95,122.39,120.77,120.96,64974.0,121.95,122.39,120.77,120.96,64974.0
2015-08-27 15:00:00,120.85,121.86,120.29,121.86,95050.0,120.85,121.86,120.29,121.86,95050.0
2015-08-27 15:30:00,121.8,122.8,121.45,122.79,132700.0,121.8,122.8,121.45,122.79,132700.0
2015-08-28 09:30:00,122.15,123.68,120.63,122.87,52014.0,122.15,123.68,120.63,122.87,52014.0
2015-08-28 10:00:00,122.83,122.86,121.91,122.57,39887.0,122.83,122.86,121.91,122.57,39887.0
2015-08-28 10:30:00,122.7,123.18,122.61,123.06,65975.0,122.7,123.18,122.61,123.06,65975.0
2015-08-28 11:00:00,123.0,123.63,122.92,123.54,34691.0,123.0,123.63,122.92,123.54,34691.0
2015-08-28 11:30:00,123.51,123.63,122.71,122.86,36103.0,123.51,123.63,122.71,122.86,36103.0
2015-08-28 12:00:00,122.87,123.2,122.75,122.96,20484.0,122.87,123.2,122.75,122.96,20484.0
2015-08-28 12:30:00,122.94,123.15,122.73,122.91,13898.0,122.94,123.15,122.73,122.91,13898.0
2015-08-28 13:00:00,122.84,123.17,122.69,122.71,19446.0,122.84,123.17,122.69,122.71,19446.0
2015-08-28 13:30:00,122.74,123.0,122.48,122.74,41036.0,122.74,123.0,122.48,122.74,41036.0
2015-08-28 14:00:00,122.77,122.89,122.57,122.78,51059.0,122.77,122.89,122.57,122.78,51059.0
2015-08-28 14:30:00,122.78,122.87,122.48,122.72,29842.0,122.78,122.87,122.48,122.72,29842.0
2015-08-28 15:00:00,122.82,122.83,122.29,122.48,29331.0,122.82,122.83,122.29,122.48,29331.0
2015-08-28 15:30:00,122.42,122.98,121.88,122.98,143171.0,122.42,122.98,121.88,122.98,143171.0
2015-08-31 09:30:00,121.73,122.57,121.5,122.24,45289.0,121.73,122.57,121.5,122.24,45289.0
2015-08-31 10:00:00,122.32,122.49,121.87,122.4,25915.0,122.32,122.49,121.87,122.4,25915.0
2015-08-31 10:30:00,122.45,122.46,122.0,122.15,44210.0,122.45,122.46,122.0,122.15,44210.0
2015-08-31 11:00:00,122.2,122.7,122.06,122.61,27476.0,122.2,122.7,122.06,122.61,27476.0
2015-08-31 11:30:00,122.57,123.28,122.45,123.04,24127.0,122.57,123.28,122.45,123.04,24127.0
2015-08-31 12:00:00,123.07,123.11,122.67,122.99,13148.0,123.07,123.11,122.67,122.99,13148.0
2015-08-31 12:30:00,123.01,123.12,122.8,122.84,12105.0,123.01,123.12,122.8,122.84,12105.0
2015-08-31 13:00:00,122.86,122.92,122.41,122.46,11947.0,122.86,122.92,122.41,122.46,11947.0
2015-08-31 13:30:00,122.38,122.52,122.05,122.36,16430.0,122.38,122.52,122.05,122.36,16430.0
2015-08-31 14:00:00,122.35,122.52,121.75,122.12,25286.0,122.35,122.52,121.75,122.12,25286.0
2015-08-31 14:30:00,122.08,122.28,121.43,121.51,26539.0,122.08,122.28,121.43,121.51,26539.0
2015-08-31 15:00:00,121.5,121.97,121.35,121.52,33931.0,121.5,121.97,121.35,121.52,33931.0
2015-08-31 15:30:00,121.54,121.81,121.37,121.4,82019.0,121.54,121.81,121.37,121.4,82019.0
2015-09-01 09:30:00,118.76,120.42,118.54,120.06,98320.0,118.76,120.42,118.54,120.06,98320.0
2015-09-01 10:00:00,120.02,120.54,119.49,120.54,115000.0,120.02,120.54,119.49,120.54,115000.0
2015-09-01 10:30:00,120.54,121.09,119.98,120.37,66896.0,120.54,121.09,119.98,120.37,66896.0
2015-09-01 11:00:00,120.42,120.62,120.0,120.09,33685.0,120.42,120.62,120.0,120.09,33685.0
2015-09-01 11:30:00,120.03,120.45,120.0,120.16,30329.0,120.03,120.45,120.0,120.16,30329.0
2015-09-01 12:00:00,120.08,120.27,119.68,119.76,37149.0,120.08,120.27,119.68,119.76,37149.0
2015-09-01 12:30:00,119.71,119.71,118.71,118.75,43962.0,119.71,119.71,118.71,118.75,43962.0
2015-09-01 13:00:00,118.71,119.13,118.48,118.88,52338.0,118.71,119.13,118.48,118.88,52338.0
2015-09-01 13:30:00,118.83,119.46,118.77,119.3,29002.0,118.83,119.46,118.77,119.3,29002.0
2015-09-01 14:00:00,119.25,119.25,118.55,118.71,32577.0,119.25,119.25,118.55,118.71,32577.0
2015-09-01 14:30:00,118.68,119.28,118.56,118.73,44431.0,118.68,119.28,118.56,118.73,44431.0
2015-09-01 15:00:00,118.7,118.93,118.37,118.38,67654.0,118.7,118.93,118.37,118.38,67654.0
2015-09-01 15:30:00,118.43,118.78,117.96,118.4,178763.0,118.43,118.78,117.96,118.4,178763.0
2015-09-02 09:30:00,120.05,120.8,119.16,119.33,102141.0,120.05,120.8,119.16,119.33,102141.0
2015-09-02 10:00:00,119.35,119.65,118.61,118.92,65901.0,119.35,119.65,118.61,118.92,65901.0
2015-09-02 10:30:00,118.92,119.12,118.61,119.06,51696.0,118.92,119.12,118.61,119.06,51696.0
2015-09-02 11:00:00,119.11,119.5,118.6,118.77,87012.0,119.11,119.5,118.6,118.77,87012.0
2015-09-02 11:30:00,118.83,119.03,118.43,118.65,35022.0,118.83,119.03,118.43,118.65,35022.0
2015-09-02 12:00:00,118.61,119.0,118.4,118.85,39871.0,118.61,119.0,118.4,118.85,39871.0
2015-09-02 12:30:00,118.75,119.03,118.73,118.99,48618.0,118.75,119.03,118.73,118.99,48618.0
2015-09-02 13:00:00,118.98,119.76,118.89,119.35,60252.0,118.98,119.76,118.89,119.35,60252.0
2015-09-02 13:30:00,119.35,119.38,119.0,119.14,35225.0,119.35,119.38,119.0,119.14,35225.0
2015-09-02 14:00:00,119.22,119.65,118.91,119.47,111657.0,119.22,119.65,118.91,119.47,111657.0
2015-09-02 14:30:00,119.5,120.08,119.34,120.04,136648.0,119.5,120.08,119.34,120.04,136648.0
2015-09-02 15:00:00,119.98,120.47,119.84,120.35,56654.0,119.98,120.47,119.84,120.35,56654.0
2015-09-02 15:30:00,120.4,121.01,120.26,120.99,109406.0,120.4,121.01,120.26,120.99,109406.0
2015-09-03 09:30:00,121.25,122.18,121.01,121.53,58932.0,121.25,122.18,121.01,121.53,58932.0
2015-09-03 10:00:00,121.68,122.38,121.62,122.27,26409.0,121.68,122.38,121.62,122.27,26409.0
2015-09-03 10:30:00,122.24,122.42,121.98,122.16,28360.0,122.24,122.42,121.98,122.16,28360.0
2015-09-03 11:00:00,122.29,122.29,121.74,122.03,37566.0,122.29,122.29,121.74,122.03,37566.0
2015-09-03 11:30:00,121.98,122.08,121.7,121.85,13336.0,121.98,122.08,121.7,121.85,13336.0
2015-09-03 12:00:00,121.87,122.17,121.7,122.03,39500.0,121.87,122.17,121.7,122.03,39500.0
2015-09-03 12:30:00,122.02,122.11,121.57,122.02,40933.0,122.02,122.11,121.57,122.02,40933.0
2015-09-03 13:00:00,122.0,122.08,121.58,121.92,63719.0,122.0,122.08,121.58,121.92,63719.0
2015-09-03 13:30:00,121.87,122.06,121.71,121.72,39825.0,121.87,122.06,121.71,121.72,39825.0
2015-09-03 14:00:00,121.66,122.0,121.6,121.99,21432.0,121.66,122.0,121.6,121.99,21432.0
2015-09-03 14:30:00,122.0,122.16,121.54,121.74,31354.0,122.0,122.16,121.54,121.74,31354.0
2015-09-03 15:00:00,121.92,121.97,121.22,121.28,35707.0,121.92,121.97,121.22,121.28,35707.0
2015-09-03 15:30:00,121.21,121.51,120.79,121.23,76379.0,121.21,121.51,120.79,121.23,76379.0
2015-09-04 09:30:00,119.58,120.68,119.27,120.25,112127.0,119.58,120.68,119.27,120.25,112127.0
2015-09-04 10:00:00,120.29,120.39,119.8,120.25,40274.0,120.29,120.39,119.8,120.25,40274.0
2015-09-04 10:30:00,120.23,120.56,119.92,119.99,21717.0,120.23,120.56,119.92,119.99,21717.0
2015-09-04 11:00:00,120.12,120.27,119.71,119.94,13236.0,120.12,120.27,119.71,119.94,13236.0
2015-09-04 11:30:00,119.9,119.95,119.58,119.64,20790.0,119.9,119.95,119.58,119.64,20790.0
2015-09-04 12:00:00,119.73,119.82,119.34,119.45,17917.0,119.73,119.82,119.34,119.45,17917.0
2015-09-04 12:30:00,119.35,119.56,119.11,119.17,12090.0,119.35,119.56,119.11,119.17,12090.0
2015-09-04 13:00:00,119.19,119.24,118.82,118.92,19301.0,119.19,119.24,118.82,118.92,19301.0
2015-09-04 13:30:00,118.87,119.04,118.77,118.84,23049.0,118.87,119.04,118.77,118.84,23049.0
2015-09-04 14:00:00,118.84,118.87,118.6,118.71,17728.0,118.84,118.87,118.6,118.71,17728.0
2015-09-04 14:30:00,118.69,118.92,118.47,118.84,17818.0,118.69,118.92,118.47,118.84,17818.0
2015-09-04 15:00:00,118.87,118.99,118.68,118.89,34598.0,118.87,118.99,118.68,118.89,34598.0
2015-09-04 15:30:00,118.91,119.4,118.75,118.79,76707.0,118.91,119.4,118.75,118.79,76707.0
2015-09-08 09:30:00,120.66,121.04,120.33,120.79,49253.0,120.66,121.04,120.33,120.79,49253.0
2015-09-08 10:00:00,120.88,120.95,120.2,120.34,20895.0,120.88,120.95,120.2,120.34,20895.0
2015-09-08 10:30:00,120.35,120.42,119.93,120.15,29246.0,120.35,120.42,119.93,120.15,29246.0
2015-09-08 11:00:00,120.17,120.35,119.94,120.22,21301.0,120.17,120.35,119.94,120.22,21301.0
2015-09-08 11:30:00,120.21,120.35,119.83,119.97,38011.0,120.21,120.35,119.83,119.97,38011.0
2015-09-08 12:00:00,119.98,120.34,119.8,120.34,28210.0,119.98,120.34,119.8,120.34,28210.0
2015-09-08 12:30:00,120.35,120.45,120.26,120.29,11580.0,120.35,120.45,120.26,120.29,11580.0
2015-09-08 13:00:00,120.32,120.34,119.83,119.95,22872.0,120.32,120.34,119.83,119.95,22872.0
2015-09-08 13:30:00,119.96,120.45,119.91,120.42,9141.0,119.96,120.45,119.91,120.42,9141.0
2015-09-08 14:00:00,120.49,120.99,120.48,120.87,20022.0,120.49,120.99,120.48,120.87,20022.0
2015-09-08 14:30:00,120.94,121.26,120.82,121.1,16625.0,120.94,121.26,120.82,121.1,16625.0
2015-09-08 15:00:00,121.12,121.34,121.11,121.33,23034.0,121.12,121.34,121.11,121.33,23034.0
2015-09-08 15:30:00,121.33,121.76,121.26,121.72,74987.0,121.33,121.76,121.26,121.72,74987.0
2015-09-09 09:30:00,122.77,123.22,121.88,122.78,42074.0,122.77,123.22,121.88,122.78,42074.0
2015-09-09 10:00:00,122.75,122.88,122.06,122.11,45079.0,122.75,122.88,122.06,122.11,45079.0
2015-09-09 10:30:00,122.11,122.14,121.47,121.59,23279.0,122.11,122.14,121.47,121.59,23279.0
2015-09-09 11:00:00,121.59,121.84,121.53,121.76,14314.0,121.59,121.84,121.53,121.76,14314.0
2015-09-09 11:30:00,121.85,121.94,121.51,121.74,11694.0,121.85,121.94,121.51,121.74,11694.0
2015-09-09 12:00:00,121.75,122.07,121.52,122.04,15179.0,121.75,122.07,121.52,122.04,15179.0
2015-09-09 12:30:00,122.11,122.11,121.57,121.58,8528.0,122.11,122.11,121.57,121.58,8528.0
2015-09-09 13:00:00,121.6,121.79,121.39,121.39,16859.0,121.6,121.79,121.39,121.39,16859.0
2015-09-09 13:30:00,121.3,121.31,120.74,120.76,19177.0,121.3,121.31,120.74,120.76,19177.0
2015-09-09 14:00:00,120.82,121.28,120.74,120.95,48525.0,120.82,121.28,120.74,120.95,48525.0
2015-09-09 14:30:00,120.98,120.98,120.44,120.66,17713.0,120.98,120.98,120.44,120.66,17713.0
2015-09-09 15:00:00,120.65,121.0,120.53,120.54,28588.0,120.65,121.0,120.53,120.54,28588.0
2015-09-09 15:30:00,120.53,120.53,119.61,119.91,76900.0,120.53,120.53,119.61,119.91,76900.0
2015-09-10 09:30:00,119.74,120.41,119.08,119.18,48679.0,119.74,120.41,119.08,119.18,48679.0
2015-09-10 10:00:00,119.05,119.59,118.81,119.36,34395.0,119.05,119.59,118.81,119.36,34395.0
2015-09-10 10:30:00,119.42,120.78,119.4,120.4,24951.0,119.42,120.78,119.4,120.4,24951.0
2015-09-10 11:00:00,120.29,120.38,119.56,119.87,43161.0,120.29,120.38,119.56,119.87,43161.0
2015-09-10 11:30:00,119.91,120.66,119.91,120.3,18173.0,119.91,120.66,119.91,120.3,18173.0
2015-09-10 12:00:00,120.34,120.52,120.1,120.2,26368.0,120.34,120.52,120.1,120.2,26368.0
2015-09-10 12:30:00,120.24,120.51,120.04,120.05,29992.0,120.24,120.51,120.04,120.05,29992.0
2015-09-10 13:00:00,120.09,120.64,120.01,120.64,19252.0,120.09,120.64,120.01,120.64,19252.0
2015-09-10 13:30:00,120.64,120.97,120.26,120.38,36997.0,120.64,120.97,120.26,120.38,36997.0
2015-09-10 14:00:00,120.31,120.48,120.07,120.33,19723.0,120.31,120.48,120.07,120.33,19723.0
2015-09-10 14:30:00,120.33,120.52,119.8,119.88,41826.0,120.33,120.52,119.8,119.88,41826.0
2015-09-10 15:00:00,119.86,119.93,119.42,119.61,74391.0,119.86,119.93,119.42,119.61,74391.0
2015-09-10 15:30:00,119.64,119.79,119.15,119.74,155327.0,119.64,119.79,119.15,119.74,155327.0
2015-09-11 09:30:00,119.24,119.45,117.03,118.04,133493.0,119.24,119.45,117.03,118.04,133493.0
2015-09-11 10:00:00,118.03,118.2,117.25,117.84,124697.0,118.03,118.2,117.25,117.84,124697.0
2015-09-11 10:30:00,117.87,118.0,117.26,117.33,126311.0,117.87,118.0,117.26,117.33,126311.0
2015-09-11 11:00:00,117.3,117.83,117.2,117.83,42582.0,117.3,117.83,117.2,117.83,42582.0
2015-09-11 11:30:00,117.83,118.46,117.54,118.44,54601.0,117.83,118.46,117.54,118.44,54601.0
2015-09-11 12:00:00,118.41,118.91,118.35,118.45,34823.0,118.41,118.91,118.35,118.45,34823.0
2015-09-11 12:30:00,118.52,118.86,118.48,118.58,50296.0,118.52,118.86,118.48,118.58,50296.0
2015-09-11 13:00:00,118.59,118.61,118.33,118.36,25646.0,118.59,118.61,118.33,118.36,25646.0
2015-09-11 13:30:00,118.37,118.41,118.1,118.12,48413.0,118.37,118.41,118.1,118.12,48413.0
2015-09-11 14:00:00,118.1,118.18,117.69,117.93,60704.0,118.1,118.18,117.69,117.93,60704.0
2015-09-11 14:30:00,118.01,118.17,117.78,117.95,60018.0,118.01,118.17,117.78,117.95,60018.0
2015-09-11 15:00:00,117.89,118.24,117.8,117.86,110260.0,117.89,118.24,117.8,117.86,110260.0
2015-09-11 15:30:00,117.82,118.16,117.66,118.15,247610.0,117.82,118.16,117.66,118.15,247610.0
2015-09-14 09:30:00,118.07,118.65,117.05,117.23,45856.0,118.07,118.65,117.05,117.23,45856.0
2015-09-14 10:00:00,117.15,117.71,117.09,117.09,39904.0,117.15,117.71,117.09,117.09,39904.0
2015-09-14 10:30:00,117.12,117.29,116.96,117.08,43593.0,117.12,117.29,116.96,117.08,43593.0
2015-09-14 11:00:00,117.09,117.77,117.03,117.33,45136.0,117.09,117.77,117.03,117.33,45136.0
2015-09-14 11:30:00,117.25,117.25,116.84,117.11,36497.0,117.25,117.25,116.84,117.11,36497.0
2015-09-14 12:00:00,117.08,117.23,116.75,117.19,36556.0,117.08,117.23,116.75,117.19,36556.0
2015-09-14 12:30:00,117.14,117.42,117.06,117.12,27619.0,117.14,117.42,117.06,117.12,27619.0
2015-09-14 13:00:00,117.11,117.22,116.81,117.05,54907.0,117.11,117.22,116.81,117.05,54907.0
2015-09-14 13:30:00,117.05,117.12,116.68,116.98,54759.0,117.05,117.12,116.68,116.98,54759.0
2015-09-14 14:00:00,116.97,116.99,116.71,116.83,31590.0,116.97,116.99,116.71,116.83,31590.0
2015-09-14 14:30:00,116.79,117.13,116.68,117.03,44461.0,116.79,117.13,116.68,117.03,44461.0
2015-09-14 15:00:00,117.02,117.25,116.94,117.04,52396.0,117.02,117.25,116.94,117.04,52396.0
2015-09-14 15:30:00,117.05,117.18,116.92,117.06,95497.0,117.05,117.18,116.92,117.06,95497.0
2015-09-15 09:30:00,117.59,118.19,117.19,117.92,61360.0,117.59,118.19,117.19,117.92,61360.0
2015-09-15 10:00:00,117.89,118.84,117.89,118.37,45116.0,117.89,118.84,117.89,118.37,45116.0
2015-09-15 10:30:00,118.46,119.01,118.32,119.0,36811.0,118.46,119.01,118.32,119.0,36811.0
2015-09-15 11:00:00,119.07,119.07,118.66,119.07,27638.0,119.07,119.07,118.66,119.07,27638.0
2015-09-15 11:30:00,119.06,119.06,118.6,118.6,24098.0,119.06,119.06,118.6,118.6,24098.0
2015-09-15 12:00:00,118.67,118.74,118.42,118.55,52565.0,118.67,118.74,118.42,118.55,52565.0
2015-09-15 12:30:00,118.51,118.54,117.9,117.96,38349.0,118.51,118.54,117.9,117.96,38349.0
2015-09-15 13:00:00,117.99,118.24,117.91,118.01,51865.0,117.99,118.24,117.91,118.01,51865.0
2015-09-15 13:30:00,118.05,118.65,118.0,118.38,20667.0,118.05,118.65,118.0,118.38,20667.0
2015-09-15 14:00:00,118.36,118.4,117.94,118.17,23722.0,118.36,118.4,117.94,118.17,23722.0
2015-09-15 14:30:00,118.22,118.32,117.99,118.21,32766.0,118.22,118.32,117.99,118.21,32766.0
2015-09-15 15:00:00,118.12,118.34,118.11,118.34,54598.0,118.12,118.34,118.11,118.34,54598.0
2015-09-15 15:30:00,118.34,118.42,118.0,118.18,63988.0,118.34,118.42,118.0,118.18,63988.0
2015-09-16 09:30:00,118.03,118.5,117.87,118.21,27035.0,118.03,118.5,117.87,118.21,27035.0
2015-09-16 10:00:00,118.21,118.71,118.14,118.58,16773.0,118.21,118.71,118.14,118.58,16773.0
2015-09-16 10:30:00,118.54,118.61,118.33,118.52,27321.0,118.54,118.61,118.33,118.52,27321.0
2015-09-16 11:00:00,118.57,119.34,118.49,119.19,42461.0,118.57,119.34,118.49,119.19,42461.0
2015-09-16 11:30:00,119.2,119.33,119.01,119.33,16273.0,119.2,119.33,119.01,119.33,16273.0
2015-09-16 12:00:00,119.29,119.44,119.13,119.23,16123.0,119.29,119.44,119.13,119.23,16123.0
2015-09-16 12:30:00,119.34,119.4,119.2,119.29,19201.0,119.34,119.4,119.2,119.29,19201.0
2015-09-16 13:00:00,119.25,119.26,118.78,118.83,21281.0,119.25,119.26,118.78,118.83,21281.0
2015-09-16 13:30:00,118.81,119.13,118.8,119.02,10226.0,118.81,119.13,118.8,119.02,10226.0
2015-09-16 14:00:00,119.0,119.0,118.5,118.7,23008.0,119.0,119.0,118.5,118.7,23008.0
2015-09-16 14:30:00,118.65,119.17,118.42,119.13,25170.0,118.65,119.17,118.42,119.13,25170.0
2015-09-16 15:00:00,119.13,119.31,119.03,119.3,23978.0,119.13,119.31,119.03,119.3,23978.0
2015-09-16 15:30:00,119.3,119.4,119.06,119.14,87740.0,119.3,119.4,119.06,119.14,87740.0
2015-09-17 09:30:00,119.12,120.08,118.75,119.98,38515.0,119.12,120.08,118.75,119.98,38515.0
2015-09-17 10:00:00,119.88,120.21,119.6,120.06,27722.0,119.88,120.21,119.6,120.06,27722.0
2015-09-17 10:30:00,120.16,120.17,119.6,119.75,41481.0,120.16,120.17,119.6,119.75,41481.0
2015-09-17 11:00:00,119.65,119.86,119.42,119.43,21945.0,119.65,119.86,119.42,119.43,21945.0
2015-09-17 11:30:00,119.5,119.5,118.96,119.09,18385.0,119.5,119.5,118.96,119.09,18385.0
2015-09-17 12:00:00,119.12,119.14,118.75,118.83,24161.0,119.12,119.14,118.75,118.83,24161.0
2015-09-17 12:30:00,118.88,118.91,118.6,118.77,14248.0,118.88,118.91,118.6,118.77,14248.0
2015-09-17 13:00:00,118.79,118.91,118.65,118.74,18220.0,118.79,118.91,118.65,118.74,18220.0
2015-09-17 13:30:00,118.82,118.83,118.37,118.42,13364.0,118.82,118.83,118.37,118.42,13364.0
2015-09-17 14:00:00,118.46,119.24,117.82,118.45,59012.0,118.46,119.24,117.82,118.45,59012.0
2015-09-17 14:30:00,118.42,119.87,118.38,119.56,44693.0,118.42,119.87,118.38,119.56,44693.0
2015-09-17 15:00:00,119.58,119.85,117.92,118.46,28328.0,119.58,119.85,117.92,118.46,28328.0
2015-09-17 15:30:00,118.39,118.82,118.05,118.22,65069.0,118.39,118.82,118.05,118.22,65069.0
2015-09-18 09:30:00,116.87,117.48,116.28,117.48,117827.0,116.87,117.48,116.28,117.48,117827.0
2015-09-18 10:00:00,117.47,118.15,117.25,117.9,74787.0,117.47,118.15,117.25,117.9,74787.0
2015-09-18 10:30:00,117.88,117.88,117.03,117.35,71807.0,117.88,117.88,117.03,117.35,71807.0
2015-09-18 11:00:00,117.26,117.76,117.04,117.05,38733.0,117.26,117.76,117.04,117.05,38733.0
2015-09-18 11:30:00,117.07,117.56,116.88,117.32,63085.0,117.07,117.56,116.88,117.32,63085.0
2015-09-18 12:00:00,117.27,117.28,116.44,116.48,33073.0,117.27,117.28,116.44,116.48,33073.0
2015-09-18 12:30:00,116.5,116.61,116.1,116.26,30603.0,116.5,116.61,116.1,116.26,30603.0
2015-09-18 13:00:00,116.21,116.44,115.73,116.0,25845.0,116.21,116.44,115.73,116.0,25845.0
2015-09-18 13:30:00,115.95,116.01,115.28,115.35,33171.0,115.95,116.01,115.28,115.35,33171.0
2015-09-18 14:00:00,115.36,115.89,115.28,115.85,52112.0,115.36,115.89,115.28,115.85,52112.0
2015-09-18 14:30:00,115.85,116.04,115.59,116.02,51232.0,115.85,116.04,115.59,116.02,51232.0
2015-09-18 15:00:00,115.98,116.16,115.06,115.24,70757.0,115.98,116.16,115.06,115.24,70757.0
2015-09-18 15:30:00,115.19,115.37,114.81,115.19,185171.0,115.19,115.37,114.81,115.19,185171.0
2015-09-21 09:30:00,115.61,116.66,115.18,116.33,49503.0,115.61,116.66,115.18,116.33,49503.0
2015-09-21 10:00:00,116.29,117.1,116.29,116.98,90910.0,116.29,117.1,116.29,116.98,90910.0
2015-09-21 10:30:00,117.03,117.37,116.98,116.98,80885.0,117.03,117.37,116.98,116.98,80885.0
2015-09-21 11:00:00,117.04,117.3,116.73,116.73,23079.0,117.04,117.3,116.73,116.73,23079.0
2015-09-21 11:30:00,116.7,116.76,116.02,116.12,26394.0,116.7,116.76,116.02,116.12,26394.0
2015-09-21 12:00:00,116.09,116.15,115.09,115.29,57164.0,116.09,116.15,115.09,115.29,57164.0
2015-09-21 12:30:00,115.27,115.31,114.7,115.07,27352.0,115.27,115.31,114.7,115.07,27352.0
2015-09-21 13:00:00,114.98,115.5,114.97,115.37,25613.0,114.98,115.5,114.97,115.37,25613.0
2015-09-21 13:30:00,115.41,115.5,115.2,115.43,27258.0,115.41,115.5,115.2,115.43,27258.0
2015-09-21 14:00:00,115.47,115.74,115.31,115.42,25317.0,115.47,115.74,115.31,115.42,25317.0
2015-09-21 14:30:00,115.31,116.09,115.28,116.03,35492.0,115.31,116.09,115.28,116.03,35492.0
2015-09-21 15:00:00,116.1,116.13,115.68,115.99,40932.0,116.1,116.13,115.68,115.99,40932.0
2015-09-21 15:30:00,115.96,115.99,115.31,115.8,91831.0,115.96,115.99,115.31,115.8,91831.0
2015-09-22 09:30:00,113.05,113.6,112.04,113.39,149208.0,113.05,113.6,112.04,113.39,149208.0
2015-09-22 10:00:00,113.41,113.48,111.74,112.02,68276.0,113.41,113.48,111.74,112.02,68276.0
2015-09-22 10:30:00,112.1,112.51,111.75,112.01,77617.0,112.1,112.51,111.75,112.01,77617.0
2015-09-22 11:00:00,111.96,112.47,111.93,112.23,32472.0,111.96,112.47,111.93,112.23,32472.0
2015-09-22 11:30:00,112.23,112.46,111.99,112.03,39506.0,112.23,112.46,111.99,112.03,39506.0
2015-09-22 12:00:00,112.07,112.7,111.93,112.27,36491.0,112.07,112.7,111.93,112.27,36491.0
2015-09-22 12:30:00,112.27,112.27,111.5,111.61,37454.0,112.27,112.27,111.5,111.61,37454.0
2015-09-22 13:00:00,111.6,112.0,111.43,111.48,27471.0,111.6,112.0,111.43,111.48,27471.0
2015-09-22 13:30:00,111.48,112.8,111.48,112.54,68769.0,111.48,112.8,111.48,112.54,68769.0
2015-09-22 14:00:00,112.47,112.86,112.37,112.77,44620.0,112.47,112.86,112.37,112.77,44620.0
2015-09-22 14:30:00,112.75,113.03,112.51,112.92,41267.0,112.75,113.03,112.51,112.92,41267.0
2015-09-22 15:00:00,112.88,113.08,112.62,113.02,68901.0,112.88,113.08,112.62,113.02,68901.0
2015-09-22 15:30:00,113.07,113.47,113.0,113.3,178072.0,113.07,113.47,113.0,113.3,178072.0
2015-09-23 09:30:00,112.81,113.36,112.37,112.96,33705.0,112.81,113.36,112.37,112.96,33705.0
2015-09-23 10:00:00,112.97,113.47,112.93,113.4,18268.0,112.97,113.47,112.93,113.4,18268.0
2015-09-23 10:30:00,113.4,113.75,113.19,113.7,47386.0,113.4,113.75,113.19,113.7,47386.0
2015-09-23 11:00:00,113.73,113.73,112.65,112.71,16333.0,113.73,113.73,112.65,112.71,16333.0
2015-09-23 11:30:00,112.73,112.73,112.22,112.48,36661.0,112.73,112.73,112.22,112.48,36661.0
2015-09-23 12:00:00,112.54,112.75,112.15,112.75,36745.0,112.54,112.75,112.15,112.75,36745.0
2015-09-23 12:30:00,112.84,113.15,112.7,113.09,23801.0,112.84,113.15,112.7,113.09,23801.0
2015-09-23 13:00:00,113.09,113.31,112.98,113.1,39195.0,113.09,113.31,112.98,113.1,39195.0
2015-09-23 13:30:00,113.11,113.91,113.08,113.61,33587.0,113.11,113.91,113.08,113.61,33587.0
2015-09-23 14:00:00,113.66,114.26,113.59,114.05,78730.0,113.66,114.26,113.59,114.05,78730.0
2015-09-23 14:30:00,114.08,114.27,113.77,114.13,45111.0,114.08,114.27,113.77,114.13,45111.0
2015-09-23 15:00:00,114.1,114.43,113.8,114.18,57948.0,114.1,114.43,113.8,114.18,57948.0
2015-09-23 15:30:00,114.22,114.22,113.9,113.9,87456.0,114.22,114.22,113.9,113.9,87456.0
2015-09-24 09:30:00,113.24,113.33,111.99,112.75,54271.0,113.24,113.33,111.99,112.75,54271.0
2015-09-24 10:00:00,112.72,113.34,112.68,112.99,47599.0,112.72,113.34,112.68,112.99,47599.0
2015-09-24 10:30:00,112.99,113.17,112.83,113.12,42725.0,112.99,113.17,112.83,113.12,42725.0
2015-09-24 11:00:00,113.06,113.66,112.89,113.42,37384.0,113.06,113.66,112.89,113.42,37384.0
2015-09-24 11:30:00,113.26,113.67,113.26,113.66,26469.0,113.26,113.67,113.26,113.66,26469.0
2015-09-24 12:00:00,113.67,114.1,113.62,114.01,74206.0,113.67,114.1,113.62,114.01,74206.0
2015-09-24 12:30:00,114.08,114.52,114.06,114.25,57665.0,114.08,114.52,114.06,114.25,57665.0
2015-09-24 13:00:00,114.32,114.56,113.89,114.44,42279.0,114.32,114.56,113.89,114.44,42279.0
2015-09-24 13:30:00,114.46,115.07,114.3,114.77,61033.0,114.46,115.07,114.3,114.77,61033.0
2015-09-24 14:00:00,114.84,115.8,114.71,115.72,64146.0,114.84,115.8,114.71,115.72,64146.0
2015-09-24 14:30:00,115.65,115.87,114.98,115.46,76914.0,115.65,115.87,114.98,115.46,76914.0
2015-09-24 15:00:00,115.4,116.3,115.37,116.21,125379.0,115.4,116.3,115.37,116.21,125379.0
2015-09-24 15:30:00,116.23,116.35,115.75,115.87,178951.0,116.23,116.35,115.75,115.87,178951.0
2015-09-25 09:30:00,115.06,115.96,113.87,115.46,93980.0,115.06,115.96,113.87,115.46,93980.0
2015-09-25 10:00:00,115.48,115.81,115.1,115.6,58755.0,115.48,115.81,115.1,115.6,58755.0
2015-09-25 10:30:00,115.52,115.92,115.31,115.52,106841.0,115.52,115.92,115.31,115.52,106841.0
2015-09-25 11:00:00,115.52,115.71,115.35,115.51,51893.0,115.52,115.71,115.35,115.51,51893.0
2015-09-25 11:30:00,115.45,115.51,115.07,115.2,47998.0,115.45,115.51,115.07,115.2,47998.0
2015-09-25 12:00:00,115.13,115.22,114.87,115.07,49794.0,115.13,115.22,114.87,115.07,49794.0
2015-09-25 12:30:00,115.0,115.14,114.84,114.95,55252.0,115.0,115.14,114.84,114.95,55252.0
2015-09-25 13:00:00,114.97,115.31,114.89,114.99,42054.0,114.97,115.31,114.89,114.99,42054.0
2015-09-25 13:30:00,115.0,115.3,114.89,115.17,60958.0,115.0,115.3,114.89,115.17,60958.0
2015-09-25 14:00:00,115.12,115.31,114.65,114.9,84141.0,115.12,115.31,114.65,114.9,84141.0
2015-09-25 14:30:00,114.85,115.12,114.63,115.11,138805.0,114.85,115.12,114.63,115.11,138805.0
2015-09-25 15:00:00,115.02,115.22,114.41,114.96,78910.0,115.02,115.22,114.41,114.96,78910.0
2015-09-25 15:30:00,114.95,115.24,114.64,114.77,133704.0,114.95,115.24,114.64,114.77,133704.0
2015-09-28 09:30:00,113.86,115.44,113.86,114.77,162654.0,113.86,115.44,113.86,114.77,162654.0
2015-09-28 10:00:00,114.79,114.98,114.27,114.54,80691.0,114.79,114.98,114.27,114.54,80691.0
2015-09-28 10:30:00,114.52,114.94,114.25,114.57,38986.0,114.52,114.94,114.25,114.57,38986.0
2015-09-28 11:00:00,114.57,114.64,114.09,114.27,33033.0,114.57,114.64,114.09,114.27,33033.0
2015-09-28 11:30:00,114.23,114.65,114.12,114.25,54899.0,114.23,114.65,114.12,114.25,54899.0
2015-09-28 12:00:00,114.21,114.39,114.03,114.12,51793.0,114.21,114.39,114.03,114.12,51793.0
2015-09-28 12:30:00,114.14,114.29,113.86,113.93,48324.0,114.14,114.29,113.86,113.93,48324.0
2015-09-28 13:00:00,113.97,114.21,113.68,113.78,24210.0,113.97,114.21,113.68,113.78,24210.0
2015-09-28 13:30:00,113.78,113.98,113.4,113.48,58053.0,113.78,113.98,113.4,113.48,58053.0
2015-09-28 14:00:00,113.48,113.7,113.24,113.65,51961.0,113.48,113.7,113.24,113.65,51961.0
2015-09-28 14:30:00,113.65,114.08,113.6,113.87,32666.0,113.65,114.08,113.6,113.87,32666.0
2015-09-28 15:00:00,113.81,114.08,113.78,113.88,67351.0,113.81,114.08,113.78,113.88,67351.0
2015-09-28 15:30:00,113.88,114.42,113.88,114.09,122934.0,113.88,114.42,113.88,114.09,122934.0
2015-09-29 09:30:00,114.5,115.26,113.62,114.32,99482.0,114.5,115.26,113.62,114.32,99482.0
2015-09-29 10:00:00,114.41,115.01,114.13,114.9,40715.0,114.41,115.01,114.13,114.9,40715.0
2015-09-29 10:30:00,114.97,115.14,114.39,114.78,17605.0,114.97,115.14,114.39,114.78,17605.0
2015-09-29 11:00:00,114.74,114.85,114.3,114.7,35960.0,114.74,114.85,114.3,114.7,35960.0
2015-09-29 11:30:00,114.64,114.83,114.47,114.64,31670.0,114.64,114.83,114.47,114.64,31670.0
2015-09-29 12:00:00,114.61,114.9,114.48,114.73,31333.0,114.61,114.9,114.48,114.73,31333.0
2015-09-29 12:30:00,114.75,114.82,114.23,114.25,57461.0,114.75,114.82,114.23,114.25,57461.0
2015-09-29 13:00:00,114.31,114.74,114.21,114.64,21688.0,114.31,114.74,114.21,114.64,21688.0
2015-09-29 13:30:00,114.69,114.97,114.53,114.59,27364.0,114.69,114.97,114.53,114.59,27364.0
2015-09-29 14:00:00,114.64,114.94,114.4,114.94,45253.0,114.64,114.94,114.4,114.94,45253.0
2015-09-29 14:30:00,114.84,114.99,114.58,114.73,60118.0,114.84,114.99,114.58,114.73,60118.0
2015-09-29 15:00:00,114.76,114.95,114.42,114.56,83884.0,114.76,114.95,114.42,114.56,83884.0
2015-09-29 15:30:00,114.56,115.28,114.54,114.99,166945.0,114.56,115.28,114.54,114.99,166945.0
2015-09-30 09:30:00,115.89,117.49,115.79,116.03,77940.0,115.89,117.49,115.79,116.03,77940.0
2015-09-30 10:00:00,116.03,116.5,115.8,116.5,82450.0,116.03,116.5,115.8,116.5,82450.0
2015-09-30 10:30:00,116.46,116.46,115.58,115.63,30643.0,116.46,116.46,115.58,115.63,30643.0
2015-09-30 11:00:00,115.58,115.81,115.35,115.39,25431.0,115.58,115.81,115.35,115.39,25431.0
2015-09-30 11:30:00,115.38,115.46,114.64,114.94,40665.0,115.38,115.46,114.64,114.94,40665.0
2015-09-30 12:00:00,114.93,115.0,114.49,114.95,49323.0,114.93,115.0,114.49,114.95,49323.0
2015-09-30 12:30:00,114.9,115.32,114.84,115.09,23537.0,114.9,115.32,114.84,115.09,23537.0
2015-09-30 13:00:00,115.14,115.79,115.13,115.33,22986.0,115.14,115.79,115.13,115.33,22986.0
2015-09-30 13:30:00,115.37,115.89,115.34,115.69,24075.0,115.37,115.89,115.34,115.69,24075.0
2015-09-30 14:00:00,115.64,115.74,115.35,115.59,19152.0,115.64,115.74,115.35,115.59,19152.0
2015-09-30 14:30:00,115.64,115.72,115.2,115.54,47097.0,115.64,115.72,115.2,115.54,47097.0
2015-09-30 15:00:00,115.58,115.69,115.25,115.55,45965.0,115.58,115.69,115.25,115.55,45965.0
2015-09-30 15:30:00,115.55,115.87,115.4,115.8,119693.0,115.55,115.87,115.4,115.8,119693.0
2015-10-01 09:30:00,115.97,116.73,115.87,116.56,60954.0,115.97,116.73,115.87,116.56,60954.0
2015-10-01 10:00:00,116.57,117.2,116.34,116.99,44214.0,116.57,117.2,116.34,116.99,44214.0
2015-10-01 10:30:00,116.94,116.94,116.15,116.28,36448.0,116.94,116.94,116.15,116.28,36448.0
2015-10-01 11:00:00,116.24,116.43,116.05,116.37,49501.0,116.24,116.43,116.05,116.37,49501.0
2015-10-01 11:30:00,116.36,116.58,115.65,115.74,70964.0,116.36,116.58,115.65,115.74,70964.0
2015-10-01 12:00:00,115.76,115.89,115.23,115.75,19228.0,115.76,115.89,115.23,115.75,19228.0
2015-10-01 12:30:00,115.75,116.16,115.73,115.98,19886.0,115.75,116.16,115.73,115.98,19886.0
2015-10-01 13:00:00,115.96,116.05,115.77,115.97,40484.0,115.96,116.05,115.77,115.97,40484.0
2015-10-01 13:30:00,116.03,116.41,115.88,116.37,55096.0,116.03,116.41,115.88,116.37,55096.0
2015-10-01 14:00:00,116.32,116.85,116.28,116.74,34922.0,116.32,116.85,116.28,116.74,34922.0
2015-10-01 14:30:00,116.72,117.07,116.45,117.03,41001.0,116.72,117.07,116.45,117.03,41001.0
2015-10-01 15:00:00,117.01,117.45,116.84,117.14,54268.0,117.01,117.45,116.84,117.14,54268.0
2015-10-01 15:30:00,117.09,117.17,116.72,116.94,206574.0,117.09,117.17,116.72,116.94,206574.0
2015-10-02 09:30:00,115.38,117.9,115.2,117.5,136851.0,115.38,117.9,115.2,117.5,136851.0
2015-10-02 10:00:00,117.42,118.71,117.18,118.49,98592.0,117.42,118.71,117.18,118.49,98592.0
2015-10-02 10:30:00,118.39,118.68,118.17,118.46,26353.0,118.39,118.68,118.17,118.46,26353.0
2015-10-02 11:00:00,118.47,118.66,117.52,117.88,33563.0,118.47,118.66,117.52,117.88,33563.0
2015-10-02 11:30:00,117.88,118.32,117.83,117.95,30323.0,117.88,118.32,117.83,117.95,30323.0
2015-10-02 12:00:00,117.98,118.43,117.84,118.41,29139.0,117.98,118.43,117.84,118.41,29139.0
2015-10-02 12:30:00,118.42,119.08,118.38,119.08,29309.0,118.42,119.08,118.38,119.08,29309.0
2015-10-02 13:00:00,119.1,119.36,118.9,119.07,27952.0,119.1,119.36,118.9,119.07,27952.0
2015-10-02 13:30:00,119.1,119.23,118.78,118.85,42432.0,119.1,119.23,118.78,118.85,42432.0
2015-10-02 14:00:00,118.79,118.89,118.53,118.82,83079.0,118.79,118.89,118.53,118.82,83079.0
2015-10-02 14:30:00,118.85,119.13,118.82,118.97,48150.0,118.85,119.13,118.82,118.97,48150.0
2015-10-02 15:00:00,118.94,119.73,118.87,119.67,145017.0,118.94,119.73,118.87,119.67,145017.0
2015-10-02 15:30:00,119.67,120.01,119.6,119.82,198645.0,119.67,120.01,119.6,119.82,198645.0
2015-10-05 09:30:00,120.65,121.86,120.65,121.31,71609.0,120.65,121.86,120.65,121.31,71609.0
2015-10-05 10:00:00,121.51,122.19,121.34,122.15,55624.0,121.51,122.19,121.34,122.15,55624.0
2015-10-05 10:30:00,122.09,122.35,121.64,121.84,42614.0,122.09,122.35,121.64,121.84,42614.0
2015-10-05 11:00:00,121.93,122.26,121.58,121.97,54954.0,121.93,122.26,121.58,121.97,54954.0
2015-10-05 11:30:00,121.98,122.42,121.77,122.36,24138.0,121.98,122.42,121.77,122.36,24138.0
2015-10-05 12:00:00,122.38,122.41,121.95,122.2,37979.0,122.38,122.41,121.95,122.2,37979.0
2015-10-05 12:30:00,122.25,122.38,122.11,122.2,20462.0,122.25,122.38,122.11,122.2,20462.0
2015-10-05 13:00:00,122.23,122.5,122.12,122.44,29965.0,122.23,122.5,122.12,122.44,29965.0
2015-10-05 13:30:00,122.42,122.44,122.06,122.35,38815.0,122.42,122.44,122.06,122.35,38815.0
2015-10-05 14:00:00,122.35,123.22,122.19,123.22,64349.0,122.35,123.22,122.19,123.22,64349.0
2015-10-05 14:30:00,123.2,123.25,122.86,122.97,39265.0,123.2,123.25,122.86,122.97,39265.0
2015-10-05 15:00:00,122.95,123.25,122.9,123.13,42468.0,122.95,123.25,122.9,123.13,42468.0
2015-10-05 15:30:00,123.13,123.24,122.84,122.93,168051.0,123.13,123.24,122.84,122.93,168051.0
2015-10-06 09:30:00,117.06,119.67,116.54,117.86,371802.0,117.06,119.67,116.54,117.86,371802.0
2015-10-06 10:00:00,117.81,118.16,116.82,116.9,156389.0,117.81,118.16,116.82,116.9,156389.0
2015-10-06 10:30:00,116.9,117.34,116.02,116.9,189781.0,116.9,117.34,116.02,116.9,189781.0
2015-10-06 11:00:00,116.9,117.16,116.7,117.05,164268.0,116.9,117.16,116.7,117.05,164268.0
2015-10-06 11:30:00,117.06,117.1,116.72,116.84,102223.0,117.06,117.1,116.72,116.84,102223.0
2015-10-06 12:00:00,116.87,117.2,116.81,117.1,51102.0,116.87,117.2,116.81,117.1,51102.0
2015-10-06 12:30:00,117.13,117.47,116.93,117.39,43368.0,117.13,117.47,116.93,117.39,43368.0
2015-10-06 13:00:00,117.37,118.11,117.34,117.88,39766.0,117.37,118.11,117.34,117.88,39766.0
2015-10-06 13:30:00,117.85,117.99,117.26,117.87,54343.0,117.85,117.99,117.26,117.87,54343.0
2015-10-06 14:00:00,117.82,118.84,117.71,118.84,80236.0,117.82,118.84,117.71,118.84,80236.0
2015-10-06 14:30:00,118.78,118.96,117.9,118.02,40253.0,118.78,118.96,117.9,118.02,40253.0
2015-10-06 15:00:00,118.08,118.22,117.85,118.21,48859.0,118.08,118.22,117.85,118.21,48859.0
2015-10-06 15:30:00,118.24,118.38,117.79,117.99,139266.0,118.24,118.38,117.79,117.99,139266.0
2015-10-07 09:30:00,118.9,119.02,116.84,117.0,112736.0,118.9,119.02,116.84,117.0,112736.0
2015-10-07 10:00:00,116.96,117.15,115.95,116.28,98968.0,116.96,117.15,115.95,116.28,98968.0
2015-10-07 10:30:00,116.3,116.31,115.43,116.11,76000.0,116.3,116.31,115.43,116.11,76000.0
2015-10-07 11:00:00,116.09,116.16,115.03,115.23,65366.0,116.09,116.16,115.03,115.23,65366.0
2015-10-07 11:30:00,115.28,116.34,114.89,116.32,210716.0,115.28,116.34,114.89,116.32,210716.0
2015-10-07 12:00:00,116.34,116.49,115.53,115.66,42065.0,116.34,116.49,115.53,115.66,42065.0
2015-10-07 12:30:00,115.72,116.1,115.57,115.98,16537.0,115.72,116.1,115.57,115.98,16537.0
2015-10-07 13:00:00,115.91,116.97,115.91,116.87,20039.0,115.91,116.97,115.91,116.87,20039.0
2015-10-07 13:30:00,116.97,117.87,116.96,117.77,40118.0,116.97,117.87,116.96,117.77,40118.0
2015-10-07 14:00:00,117.77,117.97,117.32,117.58,25295.0,117.77,117.97,117.32,117.58,25295.0
2015-10-07 14:30:00,117.6,117.76,117.28,117.69,28620.0,117.6,117.76,117.28,117.69,28620.0
2015-10-07 15:00:00,117.7,118.13,117.67,117.94,51950.0,117.7,118.13,117.67,117.94,51950.0
2015-10-07 15:30:00,117.94,118.62,117.93,118.62,130697.0,117.94,118.62,117.93,118.62,130697.0
2015-10-08 09:30:00,118.18,118.67,115.05,118.57,67059.0,118.18,118.67,115.05,118.57,67059.0
2015-10-08 10:00:00,118.46,119.1,118.46,118.82,40726.0,118.46,119.1,118.46,118.82,40726.0
2015-10-08 10:30:00,118.9,119.17,118.85,119.03,37273.0,118.9,119.17,118.85,119.03,37273.0
2015-10-08 11:00:00,119.03,119.14,118.4,118.6,23476.0,119.03,119.14,118.4,118.6,23476.0
2015-10-08 11:30:00,118.6,118.77,118.14,118.32,27452.0,118.6,118.77,118.14,118.32,27452.0
2015-10-08 12:00:00,118.37,118.76,118.3,118.47,17375.0,118.37,118.76,118.3,118.47,17375.0
2015-10-08 12:30:00,118.51,118.72,118.27,118.39,20524.0,118.51,118.72,118.27,118.39,20524.0
2015-10-08 13:00:00,118.39,118.75,118.38,118.75,13870.0,118.39,118.75,118.38,118.75,13870.0
2015-10-08 13:30:00,118.68,118.9,118.61,118.86,13882.0,118.68,118.9,118.61,118.86,13882.0
2015-10-08 14:00:00,118.88,119.6,118.88,119.41,58482.0,118.88,119.6,118.88,119.41,58482.0
2015-10-08 14:30:00,119.44,119.82,119.44,119.63,26655.0,119.44,119.82,119.44,119.63,26655.0
2015-10-08 15:00:00,119.67,119.84,119.32,119.41,36864.0,119.67,119.84,119.32,119.41,36864.0
2015-10-08 15:30:00,119.46,119.5,118.92,118.93,142835.0,119.46,119.5,118.92,118.93,142835.0
2015-10-09 09:30:00,119.12,120.36,118.19,118.55,67702.0,119.12,120.36,118.19,118.55,67702.0
2015-10-09 10:00:00,118.6,118.8,118.02,118.03,30048.0,118.6,118.8,118.02,118.03,30048.0
2015-10-09 10:30:00,118.03,118.53,117.98,118.12,53115.0,118.03,118.53,117.98,118.12,53115.0
2015-10-09 11:00:00,118.07,118.34,117.83,118.34,33881.0,118.07,118.34,117.83,118.34,33881.0
2015-10-09 11:30:00,118.38,118.89,118.23,118.89,13161.0,118.38,118.89,118.23,118.89,13161.0
2015-10-09 12:00:00,118.89,119.03,118.53,118.72,14990.0,118.89,119.03,118.53,118.72,14990.0
2015-10-09 12:30:00,118.73,118.73,118.39,118.57,16397.0,118.73,118.73,118.39,118.57,16397.0
2015-10-09 13:00:00,118.58,118.92,118.26,118.78,29451.0,118.58,118.92,118.26,118.78,29451.0
2015-10-09 13:30:00,118.79,118.81,118.5,118.7,23697.0,118.79,118.81,118.5,118.7,23697.0
2015-10-09 14:00:00,118.79,118.92,118.51,118.71,30849.0,118.79,118.92,118.51,118.71,30849.0
2015-10-09 14:30:00,118.7,118.93,118.61,118.76,34097.0,118.7,118.93,118.61,118.76,34097.0
2015-10-09 15:00:00,118.85,118.96,118.64,118.85,45358.0,118.85,118.96,118.64,118.85,45358.0
2015-10-09 15:30:00,118.87,119.35,118.83,119.27,182132.0,118.87,119.35,118.83,119.27,182132.0
2015-10-12 09:30:00,119.67,119.81,118.93,119.05,50947.0,119.67,119.81,118.93,119.05,50947.0
2015-10-12 10:00:00,119.1,119.33,118.8,118.84,26882.0,119.1,119.33,118.8,118.84,26882.0
2015-10-12 10:30:00,118.86,119.35,118.72,119.13,25106.0,118.86,119.35,118.72,119.13,25106.0
2015-10-12 11:00:00,119.18,119.54,119.15,119.33,15730.0,119.18,119.54,119.15,119.33,15730.0
2015-10-12 11:30:00,119.37,119.51,119.18,119.38,20281.0,119.37,119.51,119.18,119.38,20281.0
2015-10-12 12:00:00,119.41,119.69,119.18,119.21,25364.0,119.41,119.69,119.18,119.21,25364.0
2015-10-12 12:30:00,119.23,119.23,118.97,119.21,19945.0,119.23,119.23,118.97,119.21,19945.0
2015-10-12 13:00:00,119.2,119.21,118.79,118.94,26898.0,119.2,119.21,118.79,118.94,26898.0
2015-10-12 13:30:00,118.98,119.04,118.78,119.01,21734.0,118.98,119.04,118.78,119.01,21734.0
2015-10-12 14:00:00,119.04,119.17,118.83,118.93,23968.0,119.04,119.17,118.83,118.93,23968.0
2015-10-12 14:30:00,118.93,119.29,118.9,119.28,20163.0,118.93,119.29,118.9,119.28,20163.0
2015-10-12 15:00:00,119.33,119.6,119.2,119.45,52675.0,119.33,119.6,119.2,119.45,52675.0
2015-10-12 15:30:00,119.45,119.66,119.31,119.39,61996.0,119.45,119.66,119.31,119.39,61996.0
2015-10-13 09:30:00,119.37,120.08,118.5,120.0,38158.0,119.37,120.08,118.5,120.0,38158.0
2015-10-13 10:00:00,120.0,120.31,119.98,120.31,28570.0,120.0,120.31,119.98,120.31,28570.0
2015-10-13 10:30:00,120.33,120.56,120.24,120.48,25842.0,120.33,120.56,120.24,120.48,25842.0
2015-10-13 11:00:00,120.54,120.76,120.46,120.73,33111.0,120.54,120.76,120.46,120.73,33111.0
2015-10-13 11:30:00,120.67,120.96,120.59,120.89,23753.0,120.67,120.96,120.59,120.89,23753.0
2015-10-13 12:00:00,120.78,121.17,120.78,121.09,21830.0,120.78,121.17,120.78,121.09,21830.0
2015-10-13 12:30:00,121.08,121.5,120.86,120.9,25329.0,121.08,121.5,120.86,120.9,25329.0
2015-10-13 13:00:00,120.9,121.1,120.81,121.03,20444.0,120.9,121.1,120.81,121.03,20444.0
2015-10-13 13:30:00,121.03,121.08,120.75,120.76,14751.0,121.03,121.08,120.75,120.76,14751.0
2015-10-13 14:00:00,120.84,120.91,120.68,120.73,22822.0,120.84,120.91,120.68,120.73,22822.0
2015-10-13 14:30:00,120.71,120.84,120.58,120.84,53884.0,120.71,120.84,120.58,120.84,53884.0
2015-10-13 15:00:00,120.79,120.83,120.31,120.44,36421.0,120.79,120.83,120.31,120.44,36421.0
2015-10-13 15:30:00,120.44,120.68,120.29,120.61,124830.0,120.44,120.68,120.29,120.61,124830.0
2015-10-14 09:30:00,120.38,120.41,119.63,120.04,70480.0,120.38,120.41,119.63,120.04,70480.0
2015-10-14 10:00:00,120.09,120.09,119.51,119.67,32519.0,120.09,120.09,119.51,119.67,32519.0
2015-10-14 10:30:00,119.57,119.77,118.81,119.02,49971.0,119.57,119.77,118.81,119.02,49971.0
2015-10-14 11:00:00,119.0,119.16,118.89,118.95,83960.0,119.0,119.16,118.89,118.95,83960.0
2015-10-14 11:30:00,118.95,119.17,118.32,118.94,129694.0,118.95,119.17,118.32,118.94,129694.0
2015-10-14 12:00:00,119.04,119.48,118.85,119.34,22475.0,119.04,119.48,118.85,119.34,22475.0
2015-10-14 12:30:00,119.43,120.07,119.02,119.06,106054.0,119.43,120.07,119.02,119.06,106054.0
2015-10-14 13:00:00,119.07,119.07,118.41,118.41,46313.0,119.07,119.07,118.41,118.41,46313.0
2015-10-14 13:30:00,118.41,118.45,118.0,118.28,67499.0,118.41,118.45,118.0,118.28,67499.0
2015-10-14 14:00:00,118.19,118.41,117.86,117.94,47441.0,118.19,118.41,117.86,117.94,47441.0
2015-10-14 14:30:00,117.88,118.03,117.16,117.39,72293.0,117.88,118.03,117.16,117.39,72293.0
2015-10-14 15:00:00,117.36,118.05,117.36,117.66,60837.0,117.36,118.05,117.36,117.66,60837.0
2015-10-14 15:30:00,117.7,118.0,117.22,117.48,101046.0,117.7,118.0,117.22,117.48,101046.0
2015-10-15 09:30:00,117.89,118.36,117.27,118.32,51709.0,117.89,118.36,117.27,118.32,51709.0
2015-10-15 10:00:00,118.36,118.7,117.68,117.81,54495.0,118.36,118.7,117.68,117.81,54495.0
2015-10-15 10:30:00,117.84,118.28,117.69,117.79,31783.0,117.84,118.28,117.69,117.79,31783.0
2015-10-15 11:00:00,117.79,117.79,117.28,117.71,76135.0,117.79,117.79,117.28,117.71,76135.0
2015-10-15 11:30:00,117.68,117.8,116.83,116.88,71259.0,117.68,117.8,116.83,116.88,71259.0
2015-10-15 12:00:00,116.83,117.0,116.72,117.0,39442.0,116.83,117.0,116.72,117.0,39442.0
2015-10-15 12:30:00,116.97,117.0,116.56,116.73,42090.0,116.97,117.0,116.56,116.73,42090.0
2015-10-15 13:00:00,116.73,116.99,116.5,116.81,41559.0,116.73,116.99,116.5,116.81,41559.0
2015-10-15 13:30:00,116.81,117.0,116.54,116.97,32076.0,116.81,117.0,116.54,116.97,32076.0
2015-10-15 14:00:00,116.97,117.0,116.7,116.88,57217.0,116.97,117.0,116.7,116.88,57217.0
2015-10-15 14:30:00,116.88,117.17,116.86,116.92,87694.0,116.88,117.17,116.86,116.92,87694.0
2015-10-15 15:00:00,117.07,117.13,116.72,117.13,123134.0,117.07,117.13,116.72,117.13,123134.0
2015-10-15 15:30:00,117.11,117.11,116.42,116.63,256955.0,117.11,117.11,116.42,116.63,256955.0
2015-10-16 09:30:00,117.13,117.47,116.13,116.83,58729.0,117.13,117.47,116.13,116.83,58729.0
2015-10-16 10:00:00,117.0,117.17,116.64,117.07,54755.0,117.0,117.17,116.64,117.07,54755.0
2015-10-16 10:30:00,117.06,118.2,117.05,117.69,63624.0,117.06,118.2,117.05,117.69,63624.0
2015-10-16 11:00:00,117.68,118.35,117.68,117.94,79839.0,117.68,118.35,117.68,117.94,79839.0
2015-10-16 11:30:00,118.0,118.66,117.96,118.63,47705.0,118.0,118.66,117.96,118.63,47705.0
2015-10-16 12:00:00,118.63,118.77,118.21,118.21,27312.0,118.63,118.77,118.21,118.21,27312.0
2015-10-16 12:30:00,118.23,118.64,118.23,118.64,24452.0,118.23,118.64,118.23,118.64,24452.0
2015-10-16 13:00:00,118.61,118.91,118.5,118.77,31211.0,118.61,118.91,118.5,118.77,31211.0
2015-10-16 13:30:00,118.78,119.0,118.77,118.87,28919.0,118.78,119.0,118.77,118.87,28919.0
2015-10-16 14:00:00,118.87,119.0,118.68,118.89,46918.0,118.87,119.0,118.68,118.89,46918.0
2015-10-16 14:30:00,118.9,118.95,118.53,118.54,66135.0,118.9,118.95,118.53,118.54,66135.0
2015-10-16 15:00:00,118.52,118.59,118.32,118.42,81630.0,118.52,118.59,118.32,118.42,81630.0
2015-10-16 15:30:00,118.4,118.48,118.15,118.3,153120.0,118.4,118.48,118.15,118.3,153120.0
2015-10-19 09:30:00,118.41,118.69,116.7,118.59,60390.0,118.41,118.69,116.7,118.59,60390.0
2015-10-19 10:00:00,118.48,118.95,118.48,118.64,41761.0,118.48,118.95,118.48,118.64,41761.0
2015-10-19 10:30:00,118.61,118.9,118.54,118.88,35677.0,118.61,118.9,118.54,118.88,35677.0
2015-10-19 11:00:00,118.91,119.15,118.7,119.11,27903.0,118.91,119.15,118.7,119.11,27903.0
2015-10-19 11:30:00,119.11,119.3,118.88,118.89,32353.0,119.11,119.3,118.88,118.89,32353.0
2015-10-19 12:00:00,118.89,118.94,118.15,118.23,39569.0,118.89,118.94,118.15,118.23,39569.0
2015-10-19 12:30:00,118.23,118.42,118.07,118.28,24691.0,118.23,118.42,118.07,118.28,24691.0
2015-10-19 13:00:00,118.29,118.52,118.13,118.13,26946.0,118.29,118.52,118.13,118.13,26946.0
2015-10-19 13:30:00,118.1,118.17,117.88,117.94,51174.0,118.1,118.17,117.88,117.94,51174.0
2015-10-19 14:00:00,117.94,118.42,117.94,118.37,20855.0,117.94,118.42,117.94,118.37,20855.0
2015-10-19 14:30:00,118.38,118.83,118.36,118.76,34973.0,118.38,118.83,118.36,118.76,34973.0
2015-10-19 15:00:00,118.73,118.78,118.64,118.68,51175.0,118.73,118.78,118.64,118.68,51175.0
2015-10-19 15:30:00,118.69,118.72,118.47,118.5,121718.0,118.69,118.72,118.47,118.5,121718.0
2015-10-20 09:30:00,117.49,118.84,117.34,118.56,74558.0,117.49,118.84,117.34,118.56,74558.0
2015-10-20 10:00:00,118.56,119.35,118.56,118.93,32411.0,118.56,119.35,118.56,118.93,32411.0
2015-10-20 10:30:00,119.06,119.19,118.93,119.1,34247.0,119.06,119.19,118.93,119.1,34247.0
2015-10-20 11:00:00,119.09,119.13,118.93,119.0,75276.0,119.09,119.13,118.93,119.0,75276.0
2015-10-20 11:30:00,119.01,119.33,118.98,119.26,106935.0,119.01,119.33,118.98,119.26,106935.0
2015-10-20 12:00:00,119.19,119.32,119.05,119.09,58090.0,119.19,119.32,119.05,119.09,58090.0
2015-10-20 12:30:00,119.09,119.22,119.01,119.22,167540.0,119.09,119.22,119.01,119.22,167540.0
2015-10-20 13:00:00,119.24,119.33,118.97,119.09,64639.0,119.24,119.33,118.97,119.09,64639.0
2015-10-20 13:30:00,119.1,119.4,118.93,119.1,84918.0,119.1,119.4,118.93,119.1,84918.0
2015-10-20 14:00:00,119.06,119.78,118.97,119.74,49538.0,119.06,119.78,118.97,119.74,49538.0
2015-10-20 14:30:00,119.72,120.06,119.61,119.95,46135.0,119.72,120.06,119.61,119.95,46135.0
2015-10-20 15:00:00,120.0,120.09,119.71,120.01,57561.0,120.0,120.09,119.71,120.01,57561.0
2015-10-20 15:30:00,120.02,120.08,119.58,119.97,153177.0,120.02,120.08,119.58,119.97,153177.0
2015-10-21 09:30:00,120.35,120.35,119.0,119.5,126031.0,120.35,120.35,119.0,119.5,126031.0
2015-10-21 10:00:00,119.5,119.88,119.0,119.1,57428.0,119.5,119.88,119.0,119.1,57428.0
2015-10-21 10:30:00,119.1,119.58,119.05,119.5,33686.0,119.1,119.58,119.05,119.5,33686.0
2015-10-21 11:00:00,119.42,120.18,119.31,120.12,41917.0,119.42,120.18,119.31,120.12,41917.0
2015-10-21 11:30:00,120.15,120.55,119.71,119.88,62248.0,120.15,120.55,119.71,119.88,62248.0
2015-10-21 12:00:00,119.87,119.87,119.42,119.51,31907.0,119.87,119.87,119.42,119.51,31907.0
2015-10-21 12:30:00,119.5,119.52,119.02,119.06,37913.0,119.5,119.52,119.02,119.06,37913.0
2015-10-21 13:00:00,119.1,119.11,117.96,117.96,37316.0,119.1,119.11,117.96,117.96,37316.0
2015-10-21 13:30:00,117.96,118.56,117.96,118.26,39739.0,117.96,118.56,117.96,118.26,39739.0
2015-10-21 14:00:00,118.25,118.56,118.13,118.56,26386.0,118.25,118.56,118.13,118.56,26386.0
2015-10-21 14:30:00,118.56,118.86,118.1,118.1,42229.0,118.56,118.86,118.1,118.1,42229.0
2015-10-21 15:00:00,118.07,118.17,117.34,117.5,96919.0,118.07,118.17,117.34,117.5,96919.0
2015-10-21 15:30:00,117.48,117.78,116.96,117.08,163290.0,117.48,117.78,116.96,117.08,163290.0
2015-10-22 09:30:00,117.99,120.17,117.99,119.74,65203.0,117.99,120.17,117.99,119.74,65203.0
2015-10-22 10:00:00,119.77,120.43,119.61,119.98,56226.0,119.77,120.43,119.61,119.98,56226.0
2015-10-22 10:30:00,119.99,120.94,119.75,120.82,49578.0,119.99,120.94,119.75,120.82,49578.0
2015-10-22 11:00:00,120.82,120.96,120.6,120.8,33467.0,120.82,120.96,120.6,120.8,33467.0
2015-10-22 11:30:00,120.76,121.26,120.53,120.8,30042.0,120.76,121.26,120.53,120.8,30042.0
2015-10-22 12:00:00,120.71,120.96,120.61,120.66,38723.0,120.71,120.96,120.61,120.66,38723.0
2015-10-22 12:30:00,120.73,120.8,120.21,120.42,29803.0,120.73,120.8,120.21,120.42,29803.0
2015-10-22 13:00:00,120.41,121.02,120.13,120.78,59445.0,120.41,121.02,120.13,120.78,59445.0
2015-10-22 13:30:00,120.77,120.83,120.3,120.35,12211.0,120.77,120.83,120.3,120.35,12211.0
2015-10-22 14:00:00,120.33,120.55,119.92,120.0,38275.0,120.33,120.55,119.92,120.0,38275.0
2015-10-22 14:30:00,120.0,120.65,119.91,120.65,21566.0,120.0,120.65,119.91,120.65,21566.0
2015-10-22 15:00:00,120.68,120.68,120.34,120.63,69226.0,120.68,120.68,120.34,120.63,69226.0
2015-10-22 15:30:00,120.65,120.83,120.17,120.54,114150.0,120.65,120.83,120.17,120.54,114150.0
2015-10-23 09:30:00,121.63,122.0,120.21,121.27,73592.0,121.63,122.0,120.21,121.27,73592.0
2015-10-23 10:00:00,121.16,121.82,120.94,121.17,50530.0,121.16,121.82,120.94,121.17,50530.0
2015-10-23 10:30:00,121.24,121.45,120.36,120.36,57849.0,121.24,121.45,120.36,120.36,57849.0
2015-10-23 11:00:00,120.48,120.55,120.08,120.11,29720.0,120.48,120.55,120.08,120.11,29720.0
2015-10-23 11:30:00,120.2,120.2,119.6,119.77,26453.0,120.2,120.2,119.6,119.77,26453.0
2015-10-23 12:00:00,119.8,120.2,119.75,120.04,34277.0,119.8,120.2,119.75,120.04,34277.0
2015-10-23 12:30:00,120.14,120.31,119.92,120.03,53112.0,120.14,120.31,119.92,120.03,53112.0
2015-10-23 13:00:00,120.01,120.05,119.67,119.67,37082.0,120.01,120.05,119.67,119.67,37082.0
2015-10-23 13:30:00,119.75,119.84,119.59,119.65,26700.0,119.75,119.84,119.59,119.65,26700.0
2015-10-23 14:00:00,119.65,119.89,119.32,119.77,30494.0,119.65,119.89,119.32,119.77,30494.0
2015-10-23 14:30:00,119.77,120.2,119.58,119.61,40035.0,119.77,120.2,119.58,119.61,40035.0
2015-10-23 15:00:00,119.61,119.71,119.33,119.46,65336.0,119.61,119.71,119.33,119.46,65336.0
2015-10-23 15:30:00,119.49,119.64,119.46,119.5,160647.0,119.49,119.64,119.46,119.5,160647.0
2015-10-26 09:30:00,119.5,120.54,118.25,118.32,62268.0,119.5,120.54,118.25,118.32,62268.0
2015-10-26 10:00:00,118.51,119.47,118.49,119.35,71944.0,118.51,119.47,118.49,119.35,71944.0
2015-10-26 10:30:00,119.41,120.01,119.14,119.82,33331.0,119.41,120.01,119.14,119.82,33331.0
2015-10-26 11:00:00,119.81,120.11,119.42,119.68,71979.0,119.81,120.11,119.42,119.68,71979.0
2015-10-26 11:30:00,119.68,119.77,119.37,119.46,23762.0,119.68,119.77,119.37,119.46,23762.0
2015-10-26 12:00:00,119.42,119.5,119.17,119.42,32585.0,119.42,119.5,119.17,119.42,32585.0
2015-10-26 12:30:00,119.39,119.76,119.27,119.61,35566.0,119.39,119.76,119.27,119.61,35566.0
2015-10-26 13:00:00,119.62,119.95,119.5,119.83,17172.0,119.62,119.95,119.5,119.83,17172.0
2015-10-26 13:30:00,119.81,120.08,119.56,119.6,41589.0,119.81,120.08,119.56,119.6,41589.0
2015-10-26 14:00:00,119.6,119.72,119.41,119.48,27504.0,119.6,119.72,119.41,119.48,27504.0
2015-10-26 14:30:00,119.5,119.82,119.44,119.71,30970.0,119.5,119.82,119.44,119.71,30970.0
2015-10-26 15:00:00,119.71,120.2,119.61,120.14,48044.0,119.71,120.2,119.61,120.14,48044.0
2015-10-26 15:30:00,120.18,120.18,119.81,119.97,132746.0,120.18,120.18,119.81,119.97,132746.0
2015-10-27 09:30:00,119.83,120.1,119.05,119.99,55582.0,119.83,120.1,119.05,119.99,55582.0
2015-10-27 10:00:00,120.0,120.3,119.68,119.82,38324.0,120.0,120.3,119.68,119.82,38324.0
2015-10-27 10:30:00,119.84,119.92,119.47,119.79,22683.0,119.84,119.92,119.47,119.79,22683.0
2015-10-27 11:00:00,119.84,120.41,119.71,120.31,50372.0,119.84,120.41,119.71,120.31,50372.0
2015-10-27 11:30:00,120.39,120.57,120.2,120.38,99233.0,120.39,120.57,120.2,120.38,99233.0
2015-10-27 12:00:00,120.39,120.78,120.2,120.47,181488.0,120.39,120.78,120.2,120.47,181488.0
2015-10-27 12:30:00,120.51,121.06,120.42,120.45,111738.0,120.51,121.06,120.42,120.45,111738.0
2015-10-27 13:00:00,120.34,120.49,120.11,120.28,36185.0,120.34,120.49,120.11,120.28,36185.0
2015-10-27 13:30:00,120.32,120.57,120.12,120.25,49218.0,120.32,120.57,120.12,120.25,49218.0
2015-10-27 14:00:00,120.29,120.54,120.16,120.52,60938.0,120.29,120.54,120.16,120.52,60938.0
2015-10-27 14:30:00,120.5,120.5,119.95,119.95,41388.0,120.5,120.5,119.95,119.95,41388.0
2015-10-27 15:00:00,119.93,120.17,119.86,120.11,66550.0,119.93,120.17,119.86,120.11,66550.0
2015-10-27 15:30:00,120.13,120.34,119.36,120.27,160052.0,120.13,120.34,119.36,120.27,160052.0
2015-10-28 09:30:00,120.79,121.43,120.56,120.7,71808.0,120.79,121.43,120.56,120.7,71808.0
2015-10-28 10:00:00,120.73,120.74,119.76,119.87,66993.0,120.73,120.74,119.76,119.87,66993.0
2015-10-28 10:30:00,119.82,119.85,118.8,119.12,113127.0,119.82,119.85,118.8,119.12,113127.0
2015-10-28 11:00:00,119.14,119.57,118.64,119.57,69395.0,119.14,119.57,118.64,119.57,69395.0
2015-10-28 11:30:00,119.55,120.44,119.55,120.3,62607.0,119.55,120.44,119.55,120.3,62607.0
2015-10-28 12:00:00,120.27,120.4,120.03,120.09,27321.0,120.27,120.4,120.03,120.09,27321.0
2015-10-28 12:30:00,120.09,120.24,119.78,119.8,56437.0,120.09,120.24,119.78,119.8,56437.0
2015-10-28 13:00:00,119.85,120.44,119.81,120.22,32421.0,119.85,120.44,119.81,120.22,32421.0
2015-10-28 13:30:00,120.29,120.9,120.16,120.76,53120.0,120.29,120.9,120.16,120.76,53120.0
2015-10-28 14:00:00,120.76,120.79,119.45,120.17,55576.0,120.76,120.79,119.45,120.17,55576.0
2015-10-28 14:30:00,120.13,120.82,119.85,120.67,67936.0,120.13,120.82,119.85,120.67,67936.0
2015-10-28 15:00:00,120.78,121.73,118.85,121.51,107503.0,120.78,121.73,118.85,121.51,107503.0
2015-10-28 15:30:00,121.54,121.75,120.75,121.35,387711.0,121.54,121.75,120.75,121.35,387711.0
2015-10-29 09:30:00,108.02,114.25,108.0,111.77,1225248.0,108.02,114.25,108.0,111.77,1225248.0
2015-10-29 10:00:00,111.77,112.7,111.25,111.31,572081.0,111.77,112.7,111.25,111.31,572081.0
2015-10-29 10:30:00,111.3,111.9,109.65,111.25,558482.0,111.3,111.9,109.65,111.25,558482.0
2015-10-29 11:00:00,111.25,111.77,110.84,111.61,232337.0,111.25,111.77,110.84,111.61,232337.0
2015-10-29 11:30:00,111.6,112.17,110.94,111.76,272636.0,111.6,112.17,110.94,111.76,272636.0
2015-10-29 12:00:00,111.77,112.04,111.04,111.48,234035.0,111.77,112.04,111.04,111.48,234035.0
2015-10-29 12:30:00,111.46,111.51,111.04,111.1,178616.0,111.46,111.51,111.04,111.1,178616.0
2015-10-29 13:00:00,111.07,111.19,110.0,110.01,239589.0,111.07,111.19,110.0,110.01,239589.0
2015-10-29 13:30:00,110.01,110.6,109.9,110.03,308046.0,110.01,110.6,109.9,110.03,308046.0
2015-10-29 14:00:00,110.0,110.05,108.75,108.75,320152.0,110.0,110.05,108.75,108.75,320152.0
2015-10-29 14:30:00,108.76,109.62,108.5,109.5,267170.0,108.76,109.62,108.5,109.5,267170.0
2015-10-29 15:00:00,109.5,110.05,109.46,109.76,294711.0,109.5,110.05,109.46,109.76,294711.0
2015-10-29 15:30:00,109.76,110.48,109.51,110.07,620561.0,109.76,110.48,109.51,110.07,620561.0
2015-10-30 09:30:00,110.43,111.17,110.08,110.38,138490.0,110.43,111.17,110.08,110.38,138490.0
2015-10-30 10:00:00,110.4,110.52,109.61,110.06,94804.0,110.4,110.52,109.61,110.06,94804.0
2015-10-30 10:30:00,110.09,110.44,109.92,110.31,124263.0,110.09,110.44,109.92,110.31,124263.0
2015-10-30 11:00:00,110.35,110.6,110.23,110.5,71280.0,110.35,110.6,110.23,110.5,71280.0
2015-10-30 11:30:00,110.5,111.06,110.35,110.96,113422.0,110.5,111.06,110.35,110.96,113422.0
2015-10-30 12:00:00,110.95,111.06,110.83,110.93,55463.0,110.95,111.06,110.83,110.93,55463.0
2015-10-30 12:30:00,110.92,111.04,110.81,110.88,56433.0,110.92,111.04,110.81,110.88,56433.0
2015-10-30 13:00:00,110.86,111.02,110.75,110.88,31490.0,110.86,111.02,110.75,110.88,31490.0
2015-10-30 13:30:00,110.84,110.85,110.52,110.74,40071.0,110.84,110.85,110.52,110.74,40071.0
2015-10-30 14:00:00,110.69,110.77,110.29,110.29,62274.0,110.69,110.77,110.29,110.29,62274.0
2015-10-30 14:30:00,110.28,110.37,110.05,110.12,82561.0,110.28,110.37,110.05,110.12,82561.0
2015-10-30 15:00:00,110.1,110.69,110.07,110.43,93515.0,110.1,110.69,110.07,110.43,93515.0
2015-10-30 15:30:00,110.43,110.7,110.19,110.2,189446.0,110.43,110.7,110.19,110.2,189446.0
2015-11-02 09:30:00,109.0,109.44,108.24,109.05,433231.0,109.0,109.44,108.24,109.05,433231.0
2015-11-02 10:00:00,109.05,109.11,108.74,109.0,150103.0,109.05,109.11,108.74,109.0,150103.0
2015-11-02 10:30:00,109.02,109.14,108.5,109.05,166286.0,109.02,109.14,108.5,109.05,166286.0
2015-11-02 11:00:00,109.04,109.56,108.95,109.4,157435.0,109.04,109.56,108.95,109.4,157435.0
2015-11-02 11:30:00,109.41,109.53,109.24,109.45,77392.0,109.41,109.53,109.24,109.45,77392.0
2015-11-02 12:00:00,109.42,109.5,109.31,109.46,67179.0,109.42,109.5,109.31,109.46,67179.0
2015-11-02 12:30:00,109.47,109.51,109.34,109.34,66057.0,109.47,109.51,109.34,109.34,66057.0
2015-11-02 13:00:00,109.36,109.4,109.12,109.35,80861.0,109.36,109.4,109.12,109.35,80861.0
2015-11-02 13:30:00,109.37,109.49,109.24,109.46,150609.0,109.37,109.49,109.24,109.46,150609.0
2015-11-02 14:00:00,109.45,110.11,109.36,110.1,160495.0,109.45,110.11,109.36,110.1,160495.0
2015-11-02 14:30:00,110.1,110.65,110.05,110.5,90706.0,110.1,110.65,110.05,110.5,90706.0
2015-11-02 15:00:00,110.5,110.66,110.4,110.6,89403.0,110.5,110.66,110.4,110.6,89403.0
2015-11-02 15:30:00,110.62,110.68,110.35,110.66,267189.0,110.62,110.68,110.35,110.66,267189.0
2015-11-03 09:30:00,110.56,111.1,109.88,109.88,114660.0,110.56,111.1,109.88,109.88,114660.0
2015-11-03 10:00:00,109.97,112.13,109.8,111.74,239535.0,109.97,112.13,109.8,111.74,239535.0
2015-11-03 10:30:00,111.78,111.99,110.84,111.23,247663.0,111.78,111.99,110.84,111.23,247663.0
2015-11-03 11:00:00,111.24,112.49,111.24,112.16,134800.0,111.24,112.49,111.24,112.16,134800.0
2015-11-03 11:30:00,112.16,113.09,112.15,112.86,84424.0,112.16,113.09,112.15,112.86,84424.0
2015-11-03 12:00:00,112.84,112.94,112.42,112.92,89277.0,112.84,112.94,112.42,112.92,89277.0
2015-11-03 12:30:00,112.91,113.25,112.9,113.09,55322.0,112.91,113.25,112.9,113.09,55322.0
2015-11-03 13:00:00,113.09,113.55,113.09,113.42,58923.0,113.09,113.55,113.09,113.42,58923.0
2015-11-03 13:30:00,113.43,113.74,113.33,113.54,63648.0,113.43,113.74,113.33,113.54,63648.0
2015-11-03 14:00:00,113.54,113.77,113.32,113.48,99246.0,113.54,113.77,113.32,113.48,99246.0
2015-11-03 14:30:00,113.48,113.55,113.12,113.53,74822.0,113.48,113.55,113.12,113.53,74822.0
2015-11-03 15:00:00,113.53,113.56,113.04,113.05,156234.0,113.53,113.56,113.04,113.05,156234.0
2015-11-03 15:30:00,113.05,113.18,112.43,112.77,214149.0,113.05,113.18,112.43,112.77,214149.0
2015-11-04 09:30:00,112.76,113.8,112.58,112.78,70827.0,112.76,113.8,112.58,112.78,70827.0
2015-11-04 10:00:00,112.77,113.15,112.51,113.05,62901.0,112.77,113.15,112.51,113.05,62901.0
2015-11-04 10:30:00,113.04,113.1,112.46,112.59,35773.0,113.04,113.1,112.46,112.59,35773.0
2015-11-04 11:00:00,112.61,112.61,112.1,112.26,24078.0,112.61,112.61,112.1,112.26,24078.0
2015-11-04 11:30:00,112.33,112.38,112.01,112.21,27508.0,112.33,112.38,112.01,112.21,27508.0
2015-11-04 12:00:00,112.17,112.45,112.11,112.23,30762.0,112.17,112.45,112.11,112.23,30762.0
2015-11-04 12:30:00,112.22,112.23,111.72,111.91,24766.0,112.22,112.23,111.72,111.91,24766.0
2015-11-04 13:00:00,111.91,111.91,111.34,111.49,37399.0,111.91,111.91,111.34,111.49,37399.0
2015-11-04 13:30:00,111.5,111.67,111.41,111.64,29589.0,111.5,111.67,111.41,111.64,29589.0
2015-11-04 14:00:00,111.61,111.76,111.38,111.4,34276.0,111.61,111.76,111.38,111.4,34276.0
2015-11-04 14:30:00,111.41,111.56,111.12,111.18,63056.0,111.41,111.56,111.12,111.18,63056.0
2015-11-04 15:00:00,111.21,111.33,110.99,111.02,94947.0,111.21,111.33,110.99,111.02,94947.0
2015-11-04 15:30:00,111.02,111.02,110.77,111.02,203071.0,111.02,111.02,110.77,111.02,203071.0
2015-11-05 09:30:00,111.05,111.72,110.59,110.79,55629.0,111.05,111.72,110.59,110.79,55629.0
2015-11-05 10:00:00,110.75,110.9,110.05,110.16,64886.0,110.75,110.9,110.05,110.16,64886.0
2015-11-05 10:30:00,110.16,110.16,109.49,109.5,59774.0,110.16,110.16,109.49,109.5,59774.0
2015-11-05 11:00:00,109.53,109.63,109.3,109.35,54803.0,109.53,109.63,109.3,109.35,54803.0
2015-11-05 11:30:00,109.33,109.47,109.09,109.15,84534.0,109.33,109.47,109.09,109.15,84534.0
2015-11-05 12:00:00,109.14,109.26,109.01,109.13,66464.0,109.14,109.26,109.01,109.13,66464.0
2015-11-05 12:30:00,109.1,109.21,109.02,109.2,52227.0,109.1,109.21,109.02,109.2,52227.0
2015-11-05 13:00:00,109.22,109.36,109.05,109.06,51242.0,109.22,109.36,109.05,109.06,51242.0
2015-11-05 13:30:00,109.08,109.59,109.06,109.58,44299.0,109.08,109.59,109.06,109.58,44299.0
2015-11-05 14:00:00,109.58,109.7,109.31,109.49,44302.0,109.58,109.7,109.31,109.49,44302.0
2015-11-05 14:30:00,109.47,109.63,109.4,109.52,54456.0,109.47,109.63,109.4,109.52,54456.0
2015-11-05 15:00:00,109.52,109.82,109.4,109.8,67194.0,109.52,109.82,109.4,109.8,67194.0
2015-11-05 15:30:00,109.77,109.98,109.52,109.61,245149.0,109.77,109.98,109.52,109.61,245149.0
2015-11-06 09:30:00,109.46,109.62,108.58,108.77,126839.0,109.46,109.62,108.58,108.77,126839.0
2015-11-06 10:00:00,108.8,108.83,108.22,108.45,108262.0,108.8,108.83,108.22,108.45,108262.0
2015-11-06 10:30:00,108.45,109.57,108.41,109.48,104590.0,108.45,109.57,108.41,109.48,104590.0
2015-11-06 11:00:00,109.52,109.85,109.3,109.55,69837.0,109.52,109.85,109.3,109.55,69837.0
2015-11-06 11:30:00,109.57,109.78,109.55,109.7,55513.0,109.57,109.78,109.55,109.7,55513.0
2015-11-06 12:00:00,109.69,109.73,109.56,109.63,33617.0,109.69,109.73,109.56,109.63,33617.0
2015-11-06 12:30:00,109.62,109.84,109.58,109.75,52829.0,109.62,109.84,109.58,109.75,52829.0
2015-11-06 13:00:00,109.75,110.16,109.74,110.05,50851.0,109.75,110.16,109.74,110.05,50851.0
2015-11-06 13:30:00,110.05,110.07,109.83,109.96,44267.0,110.05,110.07,109.83,109.96,44267.0
2015-11-06 14:00:00,109.97,110.13,109.79,109.79,55844.0,109.97,110.13,109.79,109.79,55844.0
2015-11-06 14:30:00,109.85,110.04,109.79,109.97,36388.0,109.85,110.04,109.79,109.97,36388.0
2015-11-06 15:00:00,109.98,110.09,109.9,109.98,63792.0,109.98,110.09,109.9,109.98,63792.0
2015-11-06 15:30:00,110.02,110.07,109.51,109.69,244843.0,110.02,110.07,109.51,109.69,244843.0
2015-11-09 09:30:00,109.26,109.87,109.05,109.19,114994.0,109.26,109.87,109.05,109.19,114994.0
2015-11-09 10:00:00,109.11,109.4,109.0,109.23,63503.0,109.11,109.4,109.0,109.23,63503.0
2015-11-09 10:30:00,109.25,109.71,109.14,109.67,35411.0,109.25,109.71,109.14,109.67,35411.0
2015-11-09 11:00:00,109.67,109.68,108.82,108.87,36142.0,109.67,109.68,108.82,108.87,36142.0
2015-11-09 11:30:00,108.87,109.15,108.78,108.94,33380.0,108.87,109.15,108.78,108.94,33380.0
2015-11-09 12:00:00,108.97,109.09,108.68,109.0,42083.0,108.97,109.09,108.68,109.0,42083.0
2015-11-09 12:30:00,109.0,109.42,108.78,109.36,32657.0,109.0,109.42,108.78,109.36,32657.0
2015-11-09 13:00:00,109.39,109.46,109.13,109.4,33559.0,109.39,109.46,109.13,109.4,33559.0
2015-11-09 13:30:00,109.43,109.66,109.31,109.47,31371.0,109.43,109.66,109.31,109.47,31371.0
2015-11-09 14:00:00,109.42,109.61,109.08,109.08,31856.0,109.42,109.61,109.08,109.08,31856.0
2015-11-09 14:30:00,109.15,109.34,109.03,109.25,34301.0,109.15,109.34,109.03,109.25,34301.0
2015-11-09 15:00:00,109.27,109.46,109.12,109.4,60140.0,109.27,109.46,109.12,109.4,60140.0
2015-11-09 15:30:00,109.42,109.78,109.32,109.5,118893.0,109.42,109.78,109.32,109.5,118893.0
2015-11-10 09:30:00,109.34,109.6,108.5,109.17,53964.0,109.34,109.6,108.5,109.17,53964.0
2015-11-10 10:00:00,109.17,109.24,108.21,108.39,59526.0,109.17,109.24,108.21,108.39,59526.0
2015-11-10 10:30:00,108.36,108.4,108.11,108.33,48213.0,108.36,108.4,108.11,108.33,48213.0
2015-11-10 11:00:00,108.34,108.57,107.88,107.94,73833.0,108.34,108.57,107.88,107.94,73833.0
2015-11-10 11:30:00,107.98,107.99,107.52,107.76,52115.0,107.98,107.99,107.52,107.76,52115.0
2015-11-10 12:00:00,107.77,108.25,107.42,107.94,65435.0,107.77,108.25,107.42,107.94,65435.0
2015-11-10 12:30:00,107.94,107.98,107.3,107.31,65598.0,107.94,107.98,107.3,107.31,65598.0
2015-11-10 13:00:00,107.3,107.4,106.92,107.4,57532.0,107.3,107.4,106.92,107.4,57532.0
2015-11-10 13:30:00,107.41,107.47,107.24,107.25,52882.0,107.41,107.47,107.24,107.25,52882.0
2015-11-10 14:00:00,107.29,107.34,106.8,107.33,192866.0,107.29,107.34,106.8,107.33,192866.0
2015-11-10 14:30:00,107.32,107.67,107.26,107.59,76446.0,107.32,107.67,107.26,107.59,76446.0
2015-11-10 15:00:00,107.61,107.81,107.5,107.53,82605.0,107.61,107.81,107.5,107.53,82605.0
2015-11-10 15:30:00,107.55,107.7,107.18,107.38,242691.0,107.55,107.7,107.18,107.38,242691.0
2015-11-11 09:30:00,107.34,107.9,106.82,107.01,68301.0,107.34,107.9,106.82,107.01,68301.0
2015-11-11 10:00:00,107.12,107.4,106.86,107.07,55931.0,107.12,107.4,106.86,107.07,55931.0
2015-11-11 10:30:00,107.08,107.39,106.9,107.3,56259.0,107.08,107.39,106.9,107.3,56259.0
2015-11-11 11:00:00,107.3,107.56,107.11,107.47,58827.0,107.3,107.56,107.11,107.47,58827.0
2015-11-11 11:30:00,107.47,107.74,107.2,107.54,69757.0,107.47,107.74,107.2,107.54,69757.0
2015-11-11 12:00:00,107.58,108.15,107.56,108.13,44271.0,107.58,108.15,107.56,108.13,44271.0
2015-11-11 12:30:00,108.13,108.53,108.12,108.52,47619.0,108.13,108.53,108.12,108.52,47619.0
2015-11-11 13:00:00,108.55,108.57,108.3,108.44,77449.0,108.55,108.57,108.3,108.44,77449.0
2015-11-11 13:30:00,108.48,108.48,108.08,108.2,35157.0,108.48,108.48,108.08,108.2,35157.0
2015-11-11 14:00:00,108.2,108.31,107.78,108.31,44907.0,108.2,108.31,107.78,108.31,44907.0
2015-11-11 14:30:00,108.27,108.44,107.88,107.89,34784.0,108.27,108.44,107.88,107.89,34784.0
2015-11-11 15:00:00,107.86,108.19,107.86,108.04,64463.0,107.86,108.19,107.86,108.04,64463.0
2015-11-11 15:30:00,108.02,108.15,107.8,107.86,107687.0,108.02,108.15,107.8,107.86,107687.0
2015-11-12 09:30:00,107.32,107.98,107.09,107.5,65466.0,107.32,107.98,107.09,107.5,65466.0
2015-11-12 10:00:00,107.5,107.97,107.03,107.71,113324.0,107.5,107.97,107.03,107.71,113324.0
2015-11-12 10:30:00,107.7,108.51,107.58,108.37,51459.0,107.7,108.51,107.58,108.37,51459.0
2015-11-12 11:00:00,108.4,108.45,107.68,107.68,46795.0,108.4,108.45,107.68,107.68,46795.0
2015-11-12 11:30:00,107.68,107.85,107.47,107.73,47573.0,107.68,107.85,107.47,107.73,47573.0
2015-11-12 12:00:00,107.73,107.83,107.31,107.46,32042.0,107.73,107.83,107.31,107.46,32042.0
2015-11-12 12:30:00,107.49,107.71,107.37,107.47,32886.0,107.49,107.71,107.37,107.47,32886.0
2015-11-12 13:00:00,107.4,107.55,107.34,107.41,32035.0,107.4,107.55,107.34,107.41,32035.0
2015-11-12 13:30:00,107.45,107.57,107.25,107.45,34595.0,107.45,107.57,107.25,107.45,34595.0
2015-11-12 14:00:00,107.47,107.51,106.8,106.87,61597.0,107.47,107.51,106.8,106.87,61597.0
2015-11-12 14:30:00,106.89,106.89,106.18,106.24,80137.0,106.89,106.89,106.18,106.24,80137.0
2015-11-12 15:00:00,106.21,106.88,106.14,106.76,84009.0,106.21,106.88,106.14,106.76,84009.0
2015-11-12 15:30:00,106.75,106.75,106.23,106.29,165088.0,106.75,106.75,106.23,106.29,165088.0
2015-11-13 09:30:00,102.88,102.88,100.32,100.91,392242.0,102.88,102.88,100.32,100.91,392242.0
2015-11-13 10:00:00,100.89,101.89,100.84,101.7,271740.0,100.89,101.89,100.84,101.7,271740.0
2015-11-13 10:30:00,101.65,102.42,101.56,102.06,169999.0,101.65,102.42,101.56,102.06,169999.0
2015-11-13 11:00:00,102.05,102.56,101.81,102.03,151880.0,102.05,102.56,101.81,102.03,151880.0
2015-11-13 11:30:00,102.0,102.61,101.99,102.59,117380.0,102.0,102.61,101.99,102.59,117380.0
2015-11-13 12:00:00,102.6,102.73,102.39,102.5,124327.0,102.6,102.73,102.39,102.5,124327.0
2015-11-13 12:30:00,102.53,102.62,102.26,102.5,136714.0,102.53,102.62,102.26,102.5,136714.0
2015-11-13 13:00:00,102.5,102.65,102.29,102.53,143569.0,102.5,102.65,102.29,102.53,143569.0
2015-11-13 13:30:00,102.56,102.8,102.29,102.61,92825.0,102.56,102.8,102.29,102.61,92825.0
2015-11-13 14:00:00,102.59,102.72,102.45,102.47,81027.0,102.59,102.72,102.45,102.47,81027.0
2015-11-13 14:30:00,102.46,102.59,102.36,102.54,126594.0,102.46,102.59,102.36,102.54,126594.0
2015-11-13 15:00:00,102.54,102.62,102.14,102.17,173698.0,102.54,102.62,102.14,102.17,173698.0
2015-11-13 15:30:00,102.15,102.58,101.96,101.97,260496.0,102.15,102.58,101.96,101.97,260496.0
2015-11-16 09:30:00,101.54,104.52,100.65,103.99,162234.0,101.54,104.52,100.65,103.99,162234.0
2015-11-16 10:00:00,104.0,104.68,103.86,104.5,100461.0,104.0,104.68,103.86,104.5,100461.0
2015-11-16 10:30:00,104.56,104.82,103.94,104.28,103882.0,104.56,104.82,103.94,104.28,103882.0
2015-11-16 11:00:00,104.28,104.84,104.25,104.45,67642.0,104.28,104.84,104.25,104.45,67642.0
2015-11-16 11:30:00,104.46,105.1,104.44,104.82,50628.0,104.46,105.1,104.44,104.82,50628.0
2015-11-16 12:00:00,104.91,105.17,104.82,105.06,35432.0,104.91,105.17,104.82,105.06,35432.0
2015-11-16 12:30:00,105.06,105.3,104.82,104.89,59452.0,105.06,105.3,104.82,104.89,59452.0
2015-11-16 13:00:00,104.9,105.07,104.74,104.82,54755.0,104.9,105.07,104.74,104.82,54755.0
2015-11-16 13:30:00,104.82,104.98,104.73,104.97,59219.0,104.82,104.98,104.73,104.97,59219.0
2015-11-16 14:00:00,104.99,105.13,104.83,105.05,53885.0,104.99,105.13,104.83,105.05,53885.0
2015-11-16 14:30:00,105.04,105.18,104.93,105.02,59100.0,105.04,105.18,104.93,105.02,59100.0
2015-11-16 15:00:00,105.01,105.15,104.92,105.04,85149.0,105.01,105.15,104.92,105.04,85149.0
2015-11-16 15:30:00,105.06,105.18,104.72,104.91,183746.0,105.06,105.18,104.72,104.91,183746.0
2015-11-17 09:30:00,104.86,105.36,104.13,105.0,144282.0,104.86,105.36,104.13,105.0,144282.0
2015-11-17 10:00:00,105.0,105.57,104.56,104.77,166046.0,105.0,105.57,104.56,104.77,166046.0
2015-11-17 10:30:00,104.8,105.17,104.48,104.67,96941.0,104.8,105.17,104.48,104.67,96941.0
2015-11-17 11:00:00,104.67,105.07,104.65,105.01,73411.0,104.67,105.07,104.65,105.01,73411.0
2015-11-17 11:30:00,105.02,105.08,104.67,104.74,77529.0,105.02,105.08,104.67,104.74,77529.0
2015-11-17 12:00:00,104.76,105.26,104.67,104.84,94494.0,104.76,105.26,104.67,104.84,94494.0
2015-11-17 12:30:00,104.87,105.09,104.75,105.0,68334.0,104.87,105.09,104.75,105.0,68334.0
2015-11-17 13:00:00,105.04,105.07,104.4,104.65,81936.0,105.04,105.07,104.4,104.65,81936.0
2015-11-17 13:30:00,104.65,104.79,104.33,104.63,52207.0,104.65,104.79,104.33,104.63,52207.0
2015-11-17 14:00:00,104.63,104.66,104.08,104.08,44672.0,104.63,104.66,104.08,104.08,44672.0
2015-11-17 14:30:00,104.07,104.31,103.84,104.31,54452.0,104.07,104.31,103.84,104.31,54452.0
2015-11-17 15:00:00,104.31,104.31,103.88,104.12,67190.0,104.31,104.31,103.88,104.12,67190.0
2015-11-17 15:30:00,104.12,104.39,103.89,103.99,145487.0,104.12,104.39,103.89,103.99,145487.0
2015-11-18 09:30:00,105.02,105.5,104.33,104.42,77815.0,105.02,105.5,104.33,104.42,77815.0
2015-11-18 10:00:00,104.43,104.59,103.71,103.96,51448.0,104.43,104.59,103.71,103.96,51448.0
2015-11-18 10:30:00,103.97,104.31,103.39,104.25,121205.0,103.97,104.31,103.39,104.25,121205.0
2015-11-18 11:00:00,104.27,104.78,104.19,104.55,52987.0,104.27,104.78,104.19,104.55,52987.0
2015-11-18 11:30:00,104.62,104.68,104.34,104.41,32681.0,104.62,104.68,104.34,104.41,32681.0
2015-11-18 12:00:00,104.39,104.52,104.33,104.43,34314.0,104.39,104.52,104.33,104.43,34314.0
2015-11-18 12:30:00,104.44,104.47,104.08,104.29,24702.0,104.44,104.47,104.08,104.29,24702.0
2015-11-18 13:00:00,104.29,104.67,104.28,104.36,32346.0,104.29,104.67,104.28,104.36,32346.0
2015-11-18 13:30:00,104.4,104.46,104.0,104.15,42022.0,104.4,104.46,104.0,104.15,42022.0
2015-11-18 14:00:00,104.13,104.53,104.0,104.13,41150.0,104.13,104.53,104.0,104.13,41150.0
2015-11-18 14:30:00,104.08,104.3,104.0,104.16,47360.0,104.08,104.3,104.0,104.16,47360.0
2015-11-18 15:00:00,104.16,104.3,103.89,104.02,75981.0,104.16,104.3,103.89,104.02,75981.0
2015-11-18 15:30:00,104.03,104.3,103.93,104.13,152433.0,104.03,104.3,103.93,104.13,152433.0
2015-11-19 09:30:00,104.52,104.52,103.62,104.26,63425.0,104.52,104.52,103.62,104.26,63425.0
2015-11-19 10:00:00,104.18,104.82,104.13,104.3,30033.0,104.18,104.82,104.13,104.3,30033.0
2015-11-19 10:30:00,104.3,104.52,104.13,104.34,42252.0,104.3,104.52,104.13,104.34,42252.0
2015-11-19 11:00:00,104.3,104.35,103.84,103.9,40839.0,104.3,104.35,103.84,103.9,40839.0
2015-11-19 11:30:00,103.85,103.92,102.9,103.1,87996.0,103.85,103.92,102.9,103.1,87996.0
2015-11-19 12:00:00,103.14,103.6,103.09,103.51,90224.0,103.14,103.6,103.09,103.51,90224.0
2015-11-19 12:30:00,103.54,103.78,103.48,103.77,33410.0,103.54,103.78,103.48,103.77,33410.0
2015-11-19 13:00:00,103.76,104.02,103.7,103.7,22842.0,103.76,104.02,103.7,103.7,22842.0
2015-11-19 13:30:00,103.72,103.76,103.47,103.58,19481.0,103.72,103.76,103.47,103.58,19481.0
2015-11-19 14:00:00,103.6,103.72,103.47,103.59,28048.0,103.6,103.72,103.47,103.59,28048.0
2015-11-19 14:30:00,103.59,103.67,103.28,103.36,34091.0,103.59,103.67,103.28,103.36,34091.0
2015-11-19 15:00:00,103.32,103.55,103.24,103.51,36255.0,103.32,103.55,103.24,103.51,36255.0
2015-11-19 15:30:00,103.48,103.61,103.34,103.48,91365.0,103.48,103.61,103.34,103.48,91365.0
2015-11-20 09:30:00,104.01,104.44,103.5,103.5,79145.0,104.01,104.44,103.5,103.5,79145.0
2015-11-20 10:00:00,103.5,103.91,103.37,103.78,36859.0,103.5,103.91,103.37,103.78,36859.0
2015-11-20 10:30:00,103.79,103.84,103.3,103.33,58792.0,103.79,103.84,103.3,103.33,58792.0
2015-11-20 11:00:00,103.32,103.46,102.79,102.94,84445.0,103.32,103.46,102.79,102.94,84445.0
2015-11-20 11:30:00,102.99,103.27,102.95,103.18,27703.0,102.99,103.27,102.95,103.18,27703.0
2015-11-20 12:00:00,103.14,103.35,103.11,103.23,48808.0,103.14,103.35,103.11,103.23,48808.0
2015-11-20 12:30:00,103.14,103.61,103.14,103.57,28820.0,103.14,103.61,103.14,103.57,28820.0
2015-11-20 13:00:00,103.59,103.78,103.47,103.78,37349.0,103.59,103.78,103.47,103.78,37349.0
2015-11-20 13:30:00,103.79,103.92,103.69,103.89,36378.0,103.79,103.92,103.69,103.89,36378.0
2015-11-20 14:00:00,103.88,103.91,103.75,103.77,53626.0,103.88,103.91,103.75,103.77,53626.0
2015-11-20 14:30:00,103.74,103.89,103.6,103.6,23782.0,103.74,103.89,103.6,103.6,23782.0
2015-11-20 15:00:00,103.63,103.69,103.36,103.49,71707.0,103.63,103.69,103.36,103.49,71707.0
2015-11-20 15:30:00,103.5,103.6,103.43,103.55,112690.0,103.5,103.6,103.43,103.55,112690.0
2015-11-23 09:30:00,103.59,104.27,103.05,103.68,58943.0,103.59,104.27,103.05,103.68,58943.0
2015-11-23 10:00:00,103.6,103.83,103.49,103.67,21434.0,103.6,103.83,103.49,103.67,21434.0
2015-11-23 10:30:00,103.66,103.96,103.42,103.96,34314.0,103.66,103.96,103.42,103.96,34314.0
2015-11-23 11:00:00,103.97,104.31,103.9,104.22,31793.0,103.97,104.31,103.9,104.22,31793.0
2015-11-23 11:30:00,104.23,104.37,104.18,104.31,26938.0,104.23,104.37,104.18,104.31,26938.0
2015-11-23 12:00:00,104.28,104.28,103.72,103.72,33196.0,104.28,104.28,103.72,103.72,33196.0
2015-11-23 12:30:00,103.68,103.71,103.45,103.49,38336.0,103.68,103.71,103.45,103.49,38336.0
2015-11-23 13:00:00,103.51,103.56,103.35,103.4,27204.0,103.51,103.56,103.35,103.4,27204.0
2015-11-23 13:30:00,103.44,103.45,103.2,103.28,38512.0,103.44,103.45,103.2,103.28,38512.0
2015-11-23 14:00:00,103.28,103.34,102.98,102.98,43518.0,103.28,103.34,102.98,102.98,43518.0
2015-11-23 14:30:00,102.97,103.01,102.58,102.6,56342.0,102.97,103.01,102.58,102.6,56342.0
2015-11-23 15:00:00,102.59,102.72,102.5,102.61,58350.0,102.59,102.72,102.5,102.61,58350.0
2015-11-23 15:30:00,102.64,102.9,102.62,102.83,123814.0,102.64,102.9,102.62,102.83,123814.0
2015-11-24 09:30:00,102.86,103.3,102.5,102.7,63752.0,102.86,103.3,102.5,102.7,63752.0
2015-11-24 10:00:00,102.7,102.8,102.47,102.6,44085.0,102.7,102.8,102.47,102.6,44085.0
2015-11-24 10:30:00,102.57,102.7,102.46,102.61,47661.0,102.57,102.7,102.46,102.61,47661.0
2015-11-24 11:00:00,102.6,102.81,102.5,102.63,48864.0,102.6,102.81,102.5,102.63,48864.0
2015-11-24 11:30:00,102.66,102.81,102.59,102.73,34458.0,102.66,102.81,102.59,102.73,34458.0
2015-11-24 12:00:00,102.74,102.85,102.36,102.47,32605.0,102.74,102.85,102.36,102.47,32605.0
2015-11-24 12:30:00,102.48,102.84,102.43,102.76,32151.0,102.48,102.84,102.43,102.76,32151.0
2015-11-24 13:00:00,102.76,102.97,102.73,102.96,28200.0,102.76,102.97,102.73,102.96,28200.0
2015-11-24 13:30:00,102.89,103.03,102.8,102.84,30875.0,102.89,103.03,102.8,102.84,30875.0
2015-11-24 14:00:00,102.85,103.01,102.61,102.63,38069.0,102.85,103.01,102.61,102.63,38069.0
2015-11-24 14:30:00,102.63,102.79,102.6,102.7,52939.0,102.63,102.79,102.6,102.7,52939.0
2015-11-24 15:00:00,102.68,103.0,102.68,102.96,62619.0,102.68,103.0,102.68,102.96,62619.0
2015-11-24 15:30:00,102.92,102.94,102.59,102.85,136090.0,102.92,102.94,102.59,102.85,136090.0
2015-11-25 09:30:00,102.79,103.32,102.17,103.09,32614.0,102.79,103.32,102.17,103.09,32614.0
2015-11-25 10:00:00,103.17,103.17,102.67,102.67,23640.0,103.17,103.17,102.67,102.67,23640.0
2015-11-25 10:30:00,102.73,103.07,102.62,103.04,24570.0,102.73,103.07,102.62,103.04,24570.0
2015-11-25 11:00:00,103.0,103.08,102.9,102.9,33440.0,103.0,103.08,102.9,102.9,33440.0
2015-11-25 11:30:00,102.9,103.0,102.7,102.98,30206.0,102.9,103.0,102.7,102.98,30206.0
2015-11-25 12:00:00,102.98,103.06,102.7,102.77,38051.0,102.98,103.06,102.7,102.77,38051.0
2015-11-25 12:30:00,102.84,102.95,102.8,102.85,12007.0,102.84,102.95,102.8,102.85,12007.0
2015-11-25 13:00:00,102.89,102.94,102.8,102.84,19491.0,102.89,102.94,102.8,102.84,19491.0
2015-11-25 13:30:00,102.84,103.0,102.74,102.74,10460.0,102.84,103.0,102.74,102.74,10460.0
2015-11-25 14:00:00,102.73,102.98,102.7,102.89,21529.0,102.73,102.98,102.7,102.89,21529.0
2015-11-25 14:30:00,102.9,102.95,102.7,102.76,21584.0,102.9,102.95,102.7,102.76,21584.0
2015-11-25 15:00:00,102.77,102.95,102.77,102.88,21659.0,102.77,102.95,102.77,102.88,21659.0
2015-11-25 15:30:00,102.89,102.89,102.71,102.78,53870.0,102.89,102.89,102.71,102.78,53870.0
2015-11-27 09:30:00,103.33,103.56,102.61,102.88,85010.0,103.33,103.56,102.61,102.88,85010.0
2015-11-27 10:00:00,102.9,103.06,102.68,102.97,39960.0,102.9,103.06,102.68,102.97,39960.0
2015-11-27 10:30:00,102.97,103.09,102.88,102.97,24900.0,102.97,103.09,102.88,102.97,24900.0
2015-11-27 11:00:00,103.0,103.06,102.89,103.01,80028.0,103.0,103.06,102.89,103.01,80028.0
2015-11-27 11:30:00,103.0,103.06,102.88,103.04,46561.0,103.0,103.06,102.88,103.04,46561.0
2015-11-27 12:00:00,103.01,103.08,102.97,103.0,54059.0,103.01,103.08,102.97,103.0,54059.0
2015-11-27 12:30:00,103.03,103.1,102.89,103.03,55446.0,103.03,103.1,102.89,103.03,55446.0
2015-11-30 09:30:00,103.11,103.77,103.0,103.09,76178.0,103.11,103.77,103.0,103.09,76178.0
2015-11-30 10:00:00,103.12,103.5,102.89,103.4,100341.0,103.12,103.5,102.89,103.4,100341.0
2015-11-30 10:30:00,103.41,103.46,102.98,103.16,92509.0,103.41,103.46,102.98,103.16,92509.0
2015-11-30 11:00:00,103.19,103.45,103.14,103.41,78127.0,103.19,103.45,103.14,103.41,78127.0
2015-11-30 11:30:00,103.41,103.68,103.24,103.28,62525.0,103.41,103.68,103.24,103.28,62525.0
2015-11-30 12:00:00,103.23,103.43,102.98,103.01,26893.0,103.23,103.43,102.98,103.01,26893.0
2015-11-30 12:30:00,103.0,103.18,102.94,103.09,46031.0,103.0,103.18,102.94,103.09,46031.0
2015-11-30 13:00:00,103.06,103.26,103.0,103.25,88352.0,103.06,103.26,103.0,103.25,88352.0
2015-11-30 13:30:00,103.25,103.31,102.95,102.97,86901.0,103.25,103.31,102.95,102.97,86901.0
2015-11-30 14:00:00,102.96,103.22,102.96,103.0,97237.0,102.96,103.22,102.96,103.0,97237.0
2015-11-30 14:30:00,103.02,103.35,102.97,103.14,63145.0,103.02,103.35,102.97,103.14,63145.0
2015-11-30 15:00:00,103.13,103.16,102.92,103.05,157227.0,103.13,103.16,102.92,103.05,157227.0
2015-11-30 15:30:00,103.04,103.2,102.97,103.0,393900.0,103.04,103.2,102.97,103.0,393900.0
2015-12-01 09:30:00,103.07,104.43,102.46,103.98,166616.0,103.07,104.43,102.46,103.98,166616.0
2015-12-01 10:00:00,103.99,104.05,103.41,104.01,86298.0,103.99,104.05,103.41,104.01,86298.0
2015-12-01 10:30:00,103.96,104.08,103.64,103.81,86895.0,103.96,104.08,103.64,103.81,86895.0
2015-12-01 11:00:00,103.75,103.87,103.64,103.65,34751.0,103.75,103.87,103.64,103.65,34751.0
2015-12-01 11:30:00,103.65,104.01,103.56,103.96,86862.0,103.65,104.01,103.56,103.96,86862.0
2015-12-01 12:00:00,103.96,104.04,103.78,103.95,55789.0,103.96,104.04,103.78,103.95,55789.0
2015-12-01 12:30:00,103.93,104.16,103.92,103.96,70834.0,103.93,104.16,103.92,103.96,70834.0
2015-12-01 13:00:00,103.94,104.09,103.83,103.86,51403.0,103.94,104.09,103.83,103.86,51403.0
2015-12-01 13:30:00,103.87,103.9,103.66,103.75,34833.0,103.87,103.9,103.66,103.75,34833.0
2015-12-01 14:00:00,103.79,103.92,103.69,103.92,35757.0,103.79,103.92,103.69,103.92,35757.0
2015-12-01 14:30:00,103.89,104.0,103.83,103.93,50583.0,103.89,104.0,103.83,103.93,50583.0
2015-12-01 15:00:00,103.93,104.14,103.93,104.02,94540.0,103.93,104.14,103.93,104.02,94540.0
2015-12-01 15:30:00,104.02,104.08,103.9,103.97,251227.0,104.02,104.08,103.9,103.97,251227.0
2015-12-02 09:30:00,105.03,105.65,104.29,104.99,85129.0,105.03,105.65,104.29,104.99,85129.0
2015-12-02 10:00:00,104.94,105.36,104.82,105.01,74400.0,104.94,105.36,104.82,105.01,74400.0
2015-12-02 10:30:00,105.04,105.22,104.92,105.0,46602.0,105.04,105.22,104.92,105.0,46602.0
2015-12-02 11:00:00,105.03,105.15,104.86,104.94,43811.0,105.03,105.15,104.86,104.94,43811.0
2015-12-02 11:30:00,104.93,105.02,104.81,105.0,48129.0,104.93,105.02,104.81,105.0,48129.0
2015-12-02 12:00:00,105.0,105.02,104.79,104.88,51062.0,105.0,105.02,104.79,104.88,51062.0
2015-12-02 12:30:00,104.89,105.11,104.87,104.94,55764.0,104.89,105.11,104.87,104.94,55764.0
2015-12-02 13:00:00,104.93,105.02,104.76,105.0,59940.0,104.93,105.02,104.76,105.0,59940.0
2015-12-02 13:30:00,105.0,105.0,104.7,104.76,36497.0,105.0,105.0,104.7,104.76,36497.0
2015-12-02 14:00:00,104.73,104.78,104.49,104.65,38286.0,104.73,104.78,104.49,104.65,38286.0
2015-12-02 14:30:00,104.63,104.8,104.63,104.64,53961.0,104.63,104.8,104.63,104.64,53961.0
2015-12-02 15:00:00,104.69,105.02,104.59,104.82,56265.0,104.69,105.02,104.59,104.82,56265.0
2015-12-02 15:30:00,104.83,104.88,104.65,104.83,125708.0,104.83,104.88,104.65,104.83,125708.0
2015-12-03 09:30:00,104.77,104.99,102.65,102.83,133664.0,104.77,104.99,102.65,102.83,133664.0
2015-12-03 10:00:00,102.88,102.88,101.46,101.57,180204.0,102.88,102.88,101.46,101.57,180204.0
2015-12-03 10:30:00,101.47,101.9,101.14,101.35,73908.0,101.47,101.9,101.14,101.35,73908.0
2015-12-03 11:00:00,101.34,101.66,101.19,101.23,58753.0,101.34,101.66,101.19,101.23,58753.0
2015-12-03 11:30:00,101.19,101.51,101.01,101.31,55117.0,101.19,101.51,101.01,101.31,55117.0
2015-12-03 12:00:00,101.36,101.43,100.76,100.97,51939.0,101.36,101.43,100.76,100.97,51939.0
2015-12-03 12:30:00,101.0,101.07,99.81,100.12,116446.0,101.0,101.07,99.81,100.12,116446.0
2015-12-03 13:00:00,100.12,100.78,99.99,100.76,129227.0,100.12,100.78,99.99,100.76,129227.0
2015-12-03 13:30:00,100.78,101.2,100.67,100.86,141171.0,100.78,101.2,100.67,100.86,141171.0
2015-12-03 14:00:00,100.86,101.3,100.28,101.16,165321.0,100.86,101.3,100.28,101.16,165321.0
2015-12-03 14:30:00,101.14,102.08,101.04,102.07,171479.0,101.14,102.08,101.04,102.07,171479.0
2015-12-03 15:00:00,102.09,102.31,101.54,101.57,239216.0,102.09,102.31,101.54,101.57,239216.0
2015-12-03 15:30:00,101.59,102.42,101.54,102.42,573091.0,101.59,102.42,101.54,102.42,573091.0
2015-12-04 09:30:00,103.04,104.39,102.63,103.72,229846.0,103.04,104.39,102.63,103.72,229846.0
2015-12-04 10:00:00,103.73,103.81,103.26,103.62,97116.0,103.73,103.81,103.26,103.62,97116.0
2015-12-04 10:30:00,103.62,104.19,103.61,104.15,121256.0,103.62,104.19,103.61,104.15,121256.0
2015-12-04 11:00:00,104.13,104.8,104.03,104.51,267148.0,104.13,104.8,104.03,104.51,267148.0
2015-12-04 11:30:00,104.49,105.32,104.39,105.03,256532.0,104.49,105.32,104.39,105.03,256532.0
2015-12-04 12:00:00,105.03,105.26,104.85,105.21,247161.0,105.03,105.26,104.85,105.21,247161.0
2015-12-04 12:30:00,105.2,105.35,105.02,105.11,227694.0,105.2,105.35,105.02,105.11,227694.0
2015-12-04 13:00:00,105.03,105.5,104.95,105.17,168932.0,105.03,105.5,104.95,105.17,168932.0
2015-12-04 13:30:00,105.22,105.28,104.79,104.91,192026.0,105.22,105.28,104.79,104.91,192026.0
2015-12-04 14:00:00,104.84,104.89,103.98,104.19,110280.0,104.84,104.89,103.98,104.19,110280.0
2015-12-04 14:30:00,104.19,104.54,104.03,104.08,79934.0,104.19,104.54,104.03,104.08,79934.0
2015-12-04 15:00:00,104.09,104.71,104.0,104.7,119835.0,104.09,104.71,104.0,104.7,119835.0
2015-12-04 15:30:00,104.7,104.71,104.41,104.61,190104.0,104.7,104.71,104.41,104.61,190104.0
2015-12-07 09:30:00,104.14,104.89,104.0,104.14,52871.0,104.14,104.89,104.0,104.14,52871.0
2015-12-07 10:00:00,104.14,104.31,103.68,104.16,67380.0,104.14,104.31,103.68,104.16,67380.0
2015-12-07 10:30:00,104.16,104.51,104.05,104.45,78968.0,104.16,104.51,104.05,104.45,78968.0
2015-12-07 11:00:00,104.43,104.85,104.22,104.41,85525.0,104.43,104.85,104.22,104.41,85525.0
2015-12-07 11:30:00,104.46,104.65,104.33,104.58,38775.0,104.46,104.65,104.33,104.58,38775.0
2015-12-07 12:00:00,104.58,104.64,104.22,104.22,34298.0,104.58,104.64,104.22,104.22,34298.0
2015-12-07 12:30:00,104.23,104.27,103.86,104.09,33933.0,104.23,104.27,103.86,104.09,33933.0
2015-12-07 13:00:00,104.1,104.49,103.96,104.23,35939.0,104.1,104.49,103.96,104.23,35939.0
2015-12-07 13:30:00,104.2,104.2,103.8,104.02,58699.0,104.2,104.2,103.8,104.02,58699.0
2015-12-07 14:00:00,104.01,104.06,103.63,103.7,49059.0,104.01,104.06,103.63,103.7,49059.0
2015-12-07 14:30:00,103.71,103.8,103.42,103.59,72637.0,103.71,103.8,103.42,103.59,72637.0
2015-12-07 15:00:00,103.59,103.62,103.31,103.46,92721.0,103.59,103.62,103.31,103.46,92721.0
2015-12-07 15:30:00,103.47,104.06,103.47,104.01,166530.0,103.47,104.06,103.47,104.01,166530.0
2015-12-08 09:30:00,103.59,103.59,102.45,102.92,89246.0,103.59,103.59,102.45,102.92,89246.0
2015-12-08 10:00:00,102.85,103.1,102.66,102.99,76057.0,102.85,103.1,102.66,102.99,76057.0
2015-12-08 10:30:00,103.0,103.6,102.98,103.58,59301.0,103.0,103.6,102.98,103.58,59301.0
2015-12-08 11:00:00,103.64,103.86,103.31,103.38,33374.0,103.64,103.86,103.31,103.38,33374.0
2015-12-08 11:30:00,103.31,103.69,103.31,103.68,45954.0,103.31,103.69,103.31,103.68,45954.0
2015-12-08 12:00:00,103.68,103.82,103.39,103.79,30705.0,103.68,103.82,103.39,103.79,30705.0
2015-12-08 12:30:00,103.77,103.79,103.46,103.6,35552.0,103.77,103.79,103.46,103.6,35552.0
2015-12-08 13:00:00,103.6,103.6,103.23,103.4,52449.0,103.6,103.6,103.23,103.4,52449.0
2015-12-08 13:30:00,103.43,103.79,103.4,103.76,36370.0,103.43,103.79,103.4,103.76,36370.0
2015-12-08 14:00:00,103.77,103.95,103.71,103.87,30074.0,103.77,103.95,103.71,103.87,30074.0
2015-12-08 14:30:00,103.86,103.88,103.49,103.54,30620.0,103.86,103.88,103.49,103.54,30620.0
2015-12-08 15:00:00,103.54,103.54,103.24,103.29,76246.0,103.54,103.54,103.24,103.29,76246.0
2015-12-08 15:30:00,103.25,103.57,103.22,103.45,98965.0,103.25,103.57,103.22,103.45,98965.0
2015-12-09 09:30:00,99.88,101.42,99.76,101.16,248336.0,99.88,101.42,99.76,101.16,248336.0
2015-12-09 10:00:00,101.11,101.69,100.97,101.45,88131.0,101.11,101.69,100.97,101.45,88131.0
2015-12-09 10:30:00,101.46,101.88,101.45,101.55,59687.0,101.46,101.88,101.45,101.55,59687.0
2015-12-09 11:00:00,101.58,101.89,101.33,101.37,79198.0,101.58,101.89,101.33,101.37,79198.0
2015-12-09 11:30:00,101.39,101.39,100.7,100.81,63409.0,101.39,101.39,100.7,100.81,63409.0
2015-12-09 12:00:00,100.8,101.16,100.55,100.58,61918.0,100.8,101.16,100.55,100.58,61918.0
2015-12-09 12:30:00,100.57,100.6,100.03,100.03,72273.0,100.57,100.6,100.03,100.03,72273.0
2015-12-09 13:00:00,100.1,100.21,99.89,99.99,59462.0,100.1,100.21,99.89,99.99,59462.0
2015-12-09 13:30:00,100.05,100.17,99.91,100.0,62899.0,100.05,100.17,99.91,100.0,62899.0
2015-12-09 14:00:00,100.0,100.08,99.78,99.9,68648.0,100.0,100.08,99.78,99.9,68648.0
2015-12-09 14:30:00,99.86,100.05,99.86,100.0,63122.0,99.86,100.05,99.86,100.0,63122.0
2015-12-09 15:00:00,100.0,100.31,99.91,100.21,128023.0,100.0,100.31,99.91,100.21,128023.0
2015-12-09 15:30:00,100.21,100.43,100.08,100.35,201745.0,100.21,100.43,100.08,100.35,201745.0
2015-12-10 09:30:00,100.14,100.52,99.77,100.08,64584.0,100.14,100.52,99.77,100.08,64584.0
2015-12-10 10:00:00,100.19,100.28,99.81,99.84,33523.0,100.19,100.28,99.81,99.84,33523.0
2015-12-10 10:30:00,99.92,100.34,99.8,100.1,69322.0,99.92,100.34,99.8,100.1,69322.0
2015-12-10 11:00:00,100.1,100.1,99.85,99.92,24568.0,100.1,100.1,99.85,99.92,24568.0
2015-12-10 11:30:00,99.89,99.97,99.59,99.9,73235.0,99.89,99.97,99.59,99.9,73235.0
2015-12-10 12:00:00,99.84,99.9,99.49,99.53,51974.0,99.84,99.9,99.49,99.53,51974.0
2015-12-10 12:30:00,99.51,99.57,99.38,99.52,28271.0,99.51,99.57,99.38,99.52,28271.0
2015-12-10 13:00:00,99.56,99.61,99.42,99.53,41434.0,99.56,99.61,99.42,99.53,41434.0
2015-12-10 13:30:00,99.53,99.77,99.49,99.68,41924.0,99.53,99.77,99.49,99.68,41924.0
2015-12-10 14:00:00,99.69,99.7,99.52,99.58,60693.0,99.69,99.7,99.52,99.58,60693.0
2015-12-10 14:30:00,99.58,99.7,99.38,99.49,67160.0,99.58,99.7,99.38,99.49,67160.0
2015-12-10 15:00:00,99.51,99.53,98.96,99.05,109567.0,99.51,99.53,98.96,99.05,109567.0
2015-12-10 15:30:00,99.05,99.15,98.85,99.06,271085.0,99.05,99.15,98.85,99.06,271085.0
2015-12-11 09:30:00,98.36,98.43,97.0,97.55,129009.0,98.36,98.43,97.0,97.55,129009.0
2015-12-11 10:00:00,97.48,97.87,97.4,97.73,43133.0,97.48,97.87,97.4,97.73,43133.0
2015-12-11 10:30:00,97.77,97.89,97.3,97.31,60674.0,97.77,97.89,97.3,97.31,60674.0
2015-12-11 11:00:00,97.31,97.6,97.15,97.22,64340.0,97.31,97.6,97.15,97.22,64340.0
2015-12-11 11:30:00,97.22,97.32,97.03,97.12,61421.0,97.22,97.32,97.03,97.12,61421.0
2015-12-11 12:00:00,97.09,97.19,96.5,96.72,64628.0,97.09,97.19,96.5,96.72,64628.0
2015-12-11 12:30:00,96.73,97.05,96.6,96.99,43755.0,96.73,97.05,96.6,96.99,43755.0
2015-12-11 13:00:00,97.0,97.16,96.92,96.93,45503.0,97.0,97.16,96.92,96.93,45503.0
2015-12-11 13:30:00,96.97,97.17,96.85,97.03,53405.0,96.97,97.17,96.85,97.03,53405.0
2015-12-11 14:00:00,97.0,97.84,97.0,97.69,61220.0,97.0,97.84,97.0,97.69,61220.0
2015-12-11 14:30:00,97.68,97.84,97.59,97.76,56695.0,97.68,97.84,97.59,97.76,56695.0
2015-12-11 15:00:00,97.75,97.92,97.36,97.6,86914.0,97.75,97.92,97.36,97.6,86914.0
2015-12-11 15:30:00,97.58,97.78,97.49,97.55,190298.0,97.58,97.78,97.49,97.55,190298.0
2015-12-14 09:30:00,97.35,97.54,96.41,96.59,66627.0,97.35,97.54,96.41,96.59,66627.0
2015-12-14 10:00:00,96.53,96.92,95.93,96.01,73157.0,96.53,96.92,95.93,96.01,73157.0
2015-12-14 10:30:00,95.93,96.74,95.92,96.35,76334.0,95.93,96.74,95.92,96.35,76334.0
2015-12-14 11:00:00,96.37,96.44,95.98,96.32,42882.0,96.37,96.44,95.98,96.32,42882.0
2015-12-14 11:30:00,96.32,96.42,95.89,96.33,42643.0,96.32,96.42,95.89,96.33,42643.0
2015-12-14 12:00:00,96.41,97.01,96.22,96.97,53171.0,96.41,97.01,96.22,96.97,53171.0
2015-12-14 12:30:00,97.01,97.15,96.81,97.09,52831.0,97.01,97.15,96.81,97.09,52831.0
2015-12-14 13:00:00,97.12,97.13,96.31,96.31,43889.0,97.12,97.13,96.31,96.31,43889.0
2015-12-14 13:30:00,96.31,96.42,96.06,96.16,28389.0,96.31,96.42,96.06,96.16,28389.0
2015-12-14 14:00:00,96.19,96.3,95.72,95.77,58602.0,96.19,96.3,95.72,95.77,58602.0
2015-12-14 14:30:00,95.76,96.3,95.6,96.18,72288.0,95.76,96.3,95.6,96.18,72288.0
2015-12-14 15:00:00,96.2,96.21,95.72,96.06,76904.0,96.2,96.21,95.72,96.06,76904.0
2015-12-14 15:30:00,96.04,96.37,95.85,96.31,178398.0,96.04,96.37,95.85,96.31,178398.0
2015-12-15 09:30:00,94.99,97.83,94.51,97.63,222955.0,94.99,97.83,94.51,97.63,222955.0
2015-12-15 10:00:00,97.63,98.62,97.49,98.62,182911.0,97.63,98.62,97.49,98.62,182911.0
2015-12-15 10:30:00,98.62,99.37,98.46,99.25,141094.0,98.62,99.37,98.46,99.25,141094.0
2015-12-15 11:00:00,99.22,100.4,99.04,100.12,200089.0,99.22,100.4,99.04,100.12,200089.0
2015-12-15 11:30:00,100.09,100.73,99.8,100.03,175446.0,100.09,100.73,99.8,100.03,175446.0
2015-12-15 12:00:00,100.05,100.5,99.71,100.11,83754.0,100.05,100.5,99.71,100.11,83754.0
2015-12-15 12:30:00,100.1,100.75,100.02,100.45,62136.0,100.1,100.75,100.02,100.45,62136.0
2015-12-15 13:00:00,100.47,100.5,100.01,100.11,103063.0,100.47,100.5,100.01,100.11,103063.0
2015-12-15 13:30:00,100.17,100.17,99.71,100.03,73675.0,100.17,100.17,99.71,100.03,73675.0
2015-12-15 14:00:00,100.02,100.05,99.45,99.56,59932.0,100.02,100.05,99.45,99.56,59932.0
2015-12-15 14:30:00,99.54,99.64,99.3,99.34,48007.0,99.54,99.64,99.3,99.34,48007.0
2015-12-15 15:00:00,99.33,99.39,99.06,99.28,111527.0,99.33,99.39,99.06,99.28,111527.0
2015-12-15 15:30:00,99.29,99.79,99.19,99.76,250182.0,99.29,99.79,99.19,99.76,250182.0
2015-12-16 09:30:00,100.38,100.55,99.01,99.6,121157.0,100.38,100.55,99.01,99.6,121157.0
2015-12-16 10:00:00,99.59,99.93,99.34,99.79,48531.0,99.59,99.93,99.34,99.79,48531.0
2015-12-16 10:30:00,99.73,100.13,99.53,99.8,67055.0,99.73,100.13,99.53,99.8,67055.0
2015-12-16 11:00:00,99.81,100.08,99.76,99.93,43523.0,99.81,100.08,99.76,99.93,43523.0
2015-12-16 11:30:00,99.96,100.46,99.92,100.41,75766.0,99.96,100.46,99.92,100.41,75766.0
2015-12-16 12:00:00,100.4,100.46,99.93,100.04,106854.0,100.4,100.46,99.93,100.04,106854.0
2015-12-16 12:30:00,100.05,100.1,99.71,99.98,118928.0,100.05,100.1,99.71,99.98,118928.0
2015-12-16 13:00:00,99.96,100.05,99.81,99.94,73091.0,99.96,100.05,99.81,99.94,73091.0
2015-12-16 13:30:00,99.94,100.19,99.86,100.0,61885.0,99.94,100.19,99.86,100.0,61885.0
2015-12-16 14:00:00,99.92,100.26,99.42,99.84,140791.0,99.92,100.26,99.42,99.84,140791.0
2015-12-16 14:30:00,99.81,100.19,99.64,100.19,99112.0,99.81,100.19,99.64,100.19,99112.0
2015-12-16 15:00:00,100.18,100.37,99.84,100.32,191172.0,100.18,100.37,99.84,100.32,191172.0
2015-12-16 15:30:00,100.29,100.54,100.14,100.49,144135.0,100.29,100.54,100.14,100.49,144135.0
2015-12-17 09:30:00,100.82,100.92,99.52,100.17,38823.0,100.82,100.92,99.52,100.17,38823.0
2015-12-17 10:00:00,100.16,100.29,99.73,99.98,49739.0,100.16,100.29,99.73,99.98,49739.0
2015-12-17 10:30:00,99.96,100.17,99.51,99.56,94914.0,99.96,100.17,99.51,99.56,94914.0
2015-12-17 11:00:00,99.5,99.98,99.44,99.76,54681.0,99.5,99.98,99.44,99.76,54681.0
2015-12-17 11:30:00,99.72,99.92,99.56,99.74,34391.0,99.72,99.92,99.56,99.74,34391.0
2015-12-17 12:00:00,99.75,99.9,99.43,99.63,34583.0,99.75,99.9,99.43,99.63,34583.0
2015-12-17 12:30:00,99.63,99.78,99.33,99.54,29819.0,99.63,99.78,99.33,99.54,29819.0
2015-12-17 13:00:00,99.52,99.87,99.43,99.7,24560.0,99.52,99.87,99.43,99.7,24560.0
2015-12-17 13:30:00,99.66,100.1,99.63,100.0,38446.0,99.66,100.1,99.63,100.0,38446.0
2015-12-17 14:00:00,100.03,100.1,99.72,100.0,32467.0,100.03,100.1,99.72,100.0,32467.0
2015-12-17 14:30:00,100.0,100.1,99.52,99.59,46955.0,100.0,100.1,99.52,99.59,46955.0
2015-12-17 15:00:00,99.6,99.76,99.47,99.59,155406.0,99.6,99.76,99.47,99.59,155406.0
2015-12-17 15:30:00,99.55,99.62,98.94,98.94,188392.0,99.55,99.62,98.94,98.94,188392.0
2015-12-18 09:30:00,98.33,98.53,97.7,98.27,115778.0,98.33,98.53,97.7,98.27,115778.0
2015-12-18 10:00:00,98.21,98.33,97.68,98.14,73855.0,98.21,98.33,97.68,98.14,73855.0
2015-12-18 10:30:00,98.14,98.23,97.51,97.65,85123.0,98.14,98.23,97.51,97.65,85123.0
2015-12-18 11:00:00,97.67,98.06,97.58,97.93,61851.0,97.67,98.06,97.58,97.93,61851.0
2015-12-18 11:30:00,97.98,98.33,97.86,98.31,63934.0,97.98,98.33,97.86,98.31,63934.0
2015-12-18 12:00:00,98.27,98.4,97.87,98.09,76433.0,98.27,98.4,97.87,98.09,76433.0
2015-12-18 12:30:00,98.08,98.27,97.92,98.12,66883.0,98.08,98.27,97.92,98.12,66883.0
2015-12-18 13:00:00,98.13,98.49,98.09,98.13,25064.0,98.13,98.49,98.09,98.13,25064.0
2015-12-18 13:30:00,98.1,98.3,98.01,98.19,30620.0,98.1,98.3,98.01,98.19,30620.0
2015-12-18 14:00:00,98.17,98.39,98.08,98.36,31605.0,98.17,98.39,98.08,98.36,31605.0
2015-12-18 14:30:00,98.35,98.37,97.9,97.91,56829.0,98.35,98.37,97.9,97.91,56829.0
2015-12-18 15:00:00,97.9,98.06,97.42,97.55,70580.0,97.9,98.06,97.42,97.55,70580.0
2015-12-18 15:30:00,97.54,98.0,97.51,97.63,171441.0,97.54,98.0,97.51,97.63,171441.0
2015-12-21 09:30:00,98.17,98.21,97.3,97.38,55921.0,98.17,98.21,97.3,97.38,55921.0
2015-12-21 10:00:00,97.38,97.59,97.1,97.11,26638.0,97.38,97.59,97.1,97.11,26638.0
2015-12-21 10:30:00,97.15,97.41,96.71,96.77,60169.0,97.15,97.41,96.71,96.77,60169.0
2015-12-21 11:00:00,96.7,96.78,96.44,96.67,25272.0,96.7,96.78,96.44,96.67,25272.0
2015-12-21 11:30:00,96.59,96.77,96.31,96.75,31716.0,96.59,96.77,96.31,96.75,31716.0
2015-12-21 12:00:00,96.7,96.92,96.7,96.78,20841.0,96.7,96.92,96.7,96.78,20841.0
2015-12-21 12:30:00,96.83,97.06,96.73,97.05,12982.0,96.83,97.06,96.73,97.05,12982.0
2015-12-21 13:00:00,97.08,97.15,96.91,97.02,10623.0,97.08,97.15,96.91,97.02,10623.0
2015-12-21 13:30:00,97.04,97.15,96.98,97.08,15938.0,97.04,97.15,96.98,97.08,15938.0
2015-12-21 14:00:00,97.11,97.2,96.69,96.8,28398.0,97.11,97.2,96.69,96.8,28398.0
2015-12-21 14:30:00,96.83,96.83,96.61,96.65,26595.0,96.83,96.83,96.61,96.65,26595.0
2015-12-21 15:00:00,96.62,96.82,96.6,96.74,23866.0,96.62,96.82,96.6,96.74,23866.0
2015-12-21 15:30:00,96.78,97.47,96.78,97.39,76764.0,96.78,97.47,96.78,97.39,76764.0
2015-12-22 09:30:00,97.3,97.44,96.98,97.21,71618.0,97.3,97.44,96.98,97.21,71618.0
2015-12-22 10:00:00,97.2,97.33,96.94,97.21,42325.0,97.2,97.33,96.94,97.21,42325.0
2015-12-22 10:30:00,97.19,97.34,97.12,97.21,29057.0,97.19,97.34,97.12,97.21,29057.0
2015-12-22 11:00:00,97.21,97.27,96.76,96.88,42246.0,97.21,97.27,96.76,96.88,42246.0
2015-12-22 11:30:00,96.84,97.26,96.73,96.89,42181.0,96.84,97.26,96.73,96.89,42181.0
2015-12-22 12:00:00,96.88,96.95,96.65,96.66,27205.0,96.88,96.95,96.65,96.66,27205.0
2015-12-22 12:30:00,96.64,96.96,96.56,96.93,53640.0,96.64,96.96,96.56,96.93,53640.0
2015-12-22 13:00:00,96.98,96.98,96.76,96.92,50096.0,96.98,96.98,96.76,96.92,50096.0
2015-12-22 13:30:00,96.93,97.18,96.81,96.97,67101.0,96.93,97.18,96.81,96.97,67101.0
2015-12-22 14:00:00,96.96,97.4,96.9,97.16,85453.0,96.96,97.4,96.9,97.16,85453.0
2015-12-22 14:30:00,97.24,97.41,97.19,97.4,45950.0,97.24,97.41,97.19,97.4,45950.0
2015-12-22 15:00:00,97.4,97.6,97.25,97.58,85877.0,97.4,97.6,97.25,97.58,85877.0
2015-12-22 15:30:00,97.56,97.56,97.14,97.45,121686.0,97.56,97.56,97.14,97.45,121686.0
2015-12-23 09:30:00,98.06,98.7,97.5,98.51,61082.0,98.06,98.7,97.5,98.51,61082.0
2015-12-23 10:00:00,98.48,98.72,98.32,98.36,30795.0,98.48,98.72,98.32,98.36,30795.0
2015-12-23 10:30:00,98.38,98.53,98.14,98.24,57313.0,98.38,98.53,98.14,98.24,57313.0
2015-12-23 11:00:00,98.23,98.34,97.82,98.1,30068.0,98.23,98.34,97.82,98.1,30068.0
2015-12-23 11:30:00,98.13,98.16,97.93,98.0,21884.0,98.13,98.16,97.93,98.0,21884.0
2015-12-23 12:00:00,98.0,98.14,97.67,97.88,44012.0,98.0,98.14,97.67,97.88,44012.0
2015-12-23 12:30:00,97.86,97.86,97.56,97.56,18367.0,97.86,97.86,97.56,97.56,18367.0
2015-12-23 13:00:00,97.54,97.6,97.31,97.32,14967.0,97.54,97.6,97.31,97.32,14967.0
2015-12-23 13:30:00,97.31,97.56,97.22,97.25,36877.0,97.31,97.56,97.22,97.25,36877.0
2015-12-23 14:00:00,97.22,97.54,97.22,97.37,39169.0,97.22,97.54,97.22,97.37,39169.0
2015-12-23 14:30:00,97.41,97.56,97.3,97.39,40784.0,97.41,97.56,97.3,97.39,40784.0
2015-12-23 15:00:00,97.42,97.61,97.28,97.38,50149.0,97.42,97.61,97.28,97.38,50149.0
2015-12-23 15:30:00,97.39,97.7,97.37,97.7,102505.0,97.39,97.7,97.37,97.7,102505.0
2015-12-24 09:30:00,97.62,98.41,97.46,97.8,23112.0,97.62,98.41,97.46,97.8,23112.0
2015-12-24 10:00:00,97.78,98.03,97.54,97.77,17775.0,97.78,98.03,97.54,97.77,17775.0
2015-12-24 10:30:00,97.73,98.0,97.6,97.83,29843.0,97.73,98.0,97.6,97.83,29843.0
2015-12-24 11:00:00,97.85,97.95,97.75,97.8,28589.0,97.85,97.95,97.75,97.8,28589.0
2015-12-24 11:30:00,97.8,97.96,97.67,97.87,15395.0,97.8,97.96,97.67,97.87,15395.0
2015-12-24 12:00:00,97.86,97.88,97.71,97.8,23823.0,97.86,97.88,97.71,97.8,23823.0
2015-12-24 12:30:00,97.8,97.86,97.35,97.42,35022.0,97.8,97.86,97.35,97.42,35022.0
2015-12-28 09:30:00,97.35,97.6,96.86,97.06,34375.0,97.35,97.6,96.86,97.06,34375.0
2015-12-28 10:00:00,97.06,97.1,96.78,96.93,30091.0,97.06,97.1,96.78,96.93,30091.0
2015-12-28 10:30:00,96.91,96.93,96.54,96.55,35351.0,96.91,96.93,96.54,96.55,35351.0
2015-12-28 11:00:00,96.56,96.83,96.49,96.8,25272.0,96.56,96.83,96.49,96.8,25272.0
2015-12-28 11:30:00,96.8,97.0,96.8,96.87,32307.0,96.8,97.0,96.8,96.87,32307.0
2015-12-28 12:00:00,96.92,97.05,96.84,96.95,19892.0,96.92,97.05,96.84,96.95,19892.0
2015-12-28 12:30:00,96.91,96.91,96.73,96.78,10737.0,96.91,96.91,96.73,96.78,10737.0
2015-12-28 13:00:00,96.8,97.04,96.7,96.97,21496.0,96.8,97.04,96.7,96.97,21496.0
2015-12-28 13:30:00,96.99,97.11,96.66,96.71,21698.0,96.99,97.11,96.66,96.71,21698.0
2015-12-28 14:00:00,96.72,96.78,96.6,96.74,20352.0,96.72,96.78,96.6,96.74,20352.0
2015-12-28 14:30:00,96.73,96.8,96.55,96.68,39589.0,96.73,96.8,96.55,96.68,39589.0
2015-12-28 15:00:00,96.69,96.81,96.49,96.63,34050.0,96.69,96.81,96.49,96.63,34050.0
2015-12-28 15:30:00,96.64,97.01,96.63,97.0,130005.0,96.64,97.01,96.63,97.0,130005.0
2015-12-29 09:30:00,97.0,97.57,96.92,97.04,61791.0,97.0,97.57,96.92,97.04,61791.0
2015-12-29 10:00:00,97.01,97.37,96.85,97.31,44628.0,97.01,97.37,96.85,97.31,44628.0
2015-12-29 10:30:00,97.29,97.34,96.84,96.94,61931.0,97.29,97.34,96.84,96.94,61931.0
2015-12-29 11:00:00,96.92,97.34,96.91,97.26,32068.0,96.92,97.34,96.91,97.26,32068.0
2015-12-29 11:30:00,97.27,97.31,96.88,96.92,36766.0,97.27,97.31,96.88,96.92,36766.0
2015-12-29 12:00:00,96.89,97.12,96.88,97.02,31013.0,96.89,97.12,96.88,97.02,31013.0
2015-12-29 12:30:00,97.08,97.14,96.93,96.99,24131.0,97.08,97.14,96.93,96.99,24131.0
2015-12-29 13:00:00,96.99,97.06,96.96,97.03,38908.0,96.99,97.06,96.96,97.03,38908.0
2015-12-29 13:30:00,97.04,97.07,96.89,97.03,47661.0,97.04,97.07,96.89,97.03,47661.0
2015-12-29 14:00:00,97.04,97.5,97.03,97.4,90650.0,97.04,97.5,97.03,97.4,90650.0
2015-12-29 14:30:00,97.37,97.38,97.2,97.25,47231.0,97.37,97.38,97.2,97.25,47231.0
2015-12-29 15:00:00,97.28,97.31,97.11,97.23,218970.0,97.28,97.31,97.11,97.23,218970.0
2015-12-29 15:30:00,97.23,97.63,97.16,97.55,148584.0,97.23,97.63,97.16,97.55,148584.0
2015-12-30 09:30:00,97.5,98.7,96.53,98.66,30683.0,97.5,98.7,96.53,98.66,30683.0
2015-12-30 10:00:00,98.65,99.0,98.63,98.83,50839.0,98.65,99.0,98.63,98.83,50839.0
2015-12-30 10:30:00,98.78,99.21,98.78,99.07,51164.0,98.78,99.21,98.78,99.07,51164.0
2015-12-30 11:00:00,99.08,99.19,99.01,99.16,31510.0,99.08,99.19,99.01,99.16,31510.0
2015-12-30 11:30:00,99.15,99.21,98.95,98.98,25152.0,99.15,99.21,98.95,98.98,25152.0
2015-12-30 12:00:00,98.98,98.99,98.78,98.85,19137.0,98.98,98.99,98.78,98.85,19137.0
2015-12-30 12:30:00,98.85,98.96,98.8,98.91,29668.0,98.85,98.96,98.8,98.91,29668.0
2015-12-30 13:00:00,98.87,98.95,98.8,98.82,19891.0,98.87,98.95,98.8,98.82,19891.0
2015-12-30 13:30:00,98.87,99.0,98.79,98.79,20536.0,98.87,99.0,98.79,98.79,20536.0
2015-12-30 14:00:00,98.8,98.82,98.56,98.59,22615.0,98.8,98.82,98.56,98.59,22615.0
2015-12-30 14:30:00,98.59,98.62,98.4,98.43,24298.0,98.59,98.62,98.4,98.43,24298.0
2015-12-30 15:00:00,98.44,98.59,98.42,98.44,30483.0,98.44,98.59,98.42,98.44,30483.0
2015-12-30 15:30:00,98.43,98.43,98.02,98.06,82831.0,98.43,98.43,98.02,98.06,82831.0
2015-12-31 09:30:00,97.65,98.45,97.1,97.2,69265.0,97.65,98.45,97.1,97.2,69265.0
2015-12-31 10:00:00,97.17,97.21,96.87,96.99,30263.0,97.17,97.21,96.87,96.99,30263.0
2015-12-31 10:30:00,96.97,97.18,96.8,97.06,40296.0,96.97,97.18,96.8,97.06,40296.0
2015-12-31 11:00:00,97.08,97.36,97.08,97.21,21633.0,97.08,97.36,97.08,97.21,21633.0
2015-12-31 11:30:00,97.2,97.45,97.2,97.36,13560.0,97.2,97.45,97.2,97.36,13560.0
2015-12-31 12:00:00,97.41,97.63,97.27,97.35,25998.0,97.41,97.63,97.27,97.35,25998.0
2015-12-31 12:30:00,97.31,97.45,97.2,97.4,30448.0,97.31,97.45,97.2,97.4,30448.0
2015-12-31 13:00:00,97.38,97.5,97.27,97.42,23974.0,97.38,97.5,97.27,97.42,23974.0
2015-12-31 13:30:00,97.42,97.58,97.34,97.49,18017.0,97.42,97.58,97.34,97.49,18017.0
2015-12-31 14:00:00,97.49,97.63,97.34,97.47,47172.0,97.49,97.63,97.34,97.47,47172.0
2015-12-31 14:30:00,97.45,97.57,97.36,97.41,26950.0,97.45,97.57,97.36,97.41,26950.0
2015-12-31 15:00:00,97.41,97.51,97.39,97.43,44671.0,97.41,97.51,97.39,97.43,44671.0
2015-12-31 15:30:00,97.44,97.62,96.95,96.96,144805.0,97.44,97.62,96.95,96.96,144805.0
2016-01-04 09:30:00,95.6,95.99,94.72,95.01,57027.0,95.6,95.99,94.72,95.01,57027.0
2016-01-04 10:00:00,94.97,95.58,94.79,95.23,58345.0,94.97,95.58,94.79,95.23,58345.0
2016-01-04 10:30:00,95.13,95.38,94.96,95.28,49292.0,95.13,95.38,94.96,95.28,49292.0
2016-01-04 11:00:00,95.28,95.54,95.06,95.54,67749.0,95.28,95.54,95.06,95.54,67749.0
2016-01-04 11:30:00,95.53,96.16,95.45,96.09,52477.0,95.53,96.16,95.45,96.09,52477.0
2016-01-04 12:00:00,96.09,96.53,95.95,96.46,106818.0,96.09,96.53,95.95,96.46,106818.0
2016-01-04 12:30:00,96.41,97.25,96.41,97.08,67764.0,96.41,97.25,96.41,97.08,67764.0
2016-01-04 13:00:00,97.08,97.32,97.06,97.16,50471.0,97.08,97.32,97.06,97.16,50471.0
2016-01-04 13:30:00,97.14,97.7,97.08,97.51,90265.0,97.14,97.7,97.08,97.51,90265.0
2016-01-04 14:00:00,97.51,97.56,96.95,97.05,295263.0,97.51,97.56,96.95,97.05,295263.0
2016-01-04 14:30:00,97.01,97.13,96.86,96.98,74835.0,97.01,97.13,96.86,96.98,74835.0
2016-01-04 15:00:00,96.97,97.0,96.6,96.69,98022.0,96.97,97.0,96.6,96.69,98022.0
2016-01-04 15:30:00,96.68,97.22,96.68,96.86,294625.0,96.68,97.22,96.68,96.86,294625.0
2016-01-05 09:30:00,95.66,96.52,95.5,95.77,134945.0,95.66,96.52,95.5,95.77,134945.0
2016-01-05 10:00:00,95.78,96.17,95.7,95.81,125477.0,95.78,96.17,95.7,95.81,125477.0
2016-01-05 10:30:00,95.81,96.3,95.59,95.98,67720.0,95.81,96.3,95.59,95.98,67720.0
2016-01-05 11:00:00,95.97,96.22,95.92,96.14,62138.0,95.97,96.22,95.92,96.14,62138.0
2016-01-05 11:30:00,96.15,96.32,96.01,96.24,63073.0,96.15,96.32,96.01,96.24,63073.0
2016-01-05 12:00:00,96.26,96.28,96.0,96.13,45388.0,96.26,96.28,96.0,96.13,45388.0
2016-01-05 12:30:00,96.09,96.3,95.78,96.21,87652.0,96.09,96.3,95.78,96.21,87652.0
2016-01-05 13:00:00,96.2,96.28,95.72,95.93,73715.0,96.2,96.28,95.72,95.93,73715.0
2016-01-05 13:30:00,95.93,96.52,95.89,96.49,30656.0,95.93,96.52,95.89,96.49,30656.0
2016-01-05 14:00:00,96.46,96.7,96.32,96.56,31304.0,96.46,96.7,96.32,96.56,31304.0
2016-01-05 14:30:00,96.55,96.68,96.48,96.55,29781.0,96.55,96.68,96.48,96.55,29781.0
2016-01-05 15:00:00,96.52,96.57,96.19,96.57,74661.0,96.52,96.57,96.19,96.57,74661.0
2016-01-05 15:30:00,96.55,96.64,96.43,96.53,122156.0,96.55,96.64,96.43,96.53,122156.0
2016-01-06 09:30:00,95.42,96.2,95.11,96.19,51732.0,95.42,96.2,95.11,96.19,51732.0
2016-01-06 10:00:00,96.18,96.42,95.79,96.39,47119.0,96.18,96.42,95.79,96.39,47119.0
2016-01-06 10:30:00,96.33,96.37,95.93,96.17,48688.0,96.33,96.37,95.93,96.17,48688.0
2016-01-06 11:00:00,96.16,96.3,96.08,96.26,34604.0,96.16,96.3,96.08,96.26,34604.0
2016-01-06 11:30:00,96.18,96.28,95.98,96.01,30902.0,96.18,96.28,95.98,96.01,30902.0
2016-01-06 12:00:00,96.03,96.06,95.76,95.8,25216.0,96.03,96.06,95.76,95.8,25216.0
2016-01-06 12:30:00,95.78,96.09,95.72,95.94,30038.0,95.78,96.09,95.72,95.94,30038.0
2016-01-06 13:00:00,95.9,95.91,95.56,95.74,29491.0,95.9,95.91,95.56,95.74,29491.0
2016-01-06 13:30:00,95.7,95.75,95.43,95.43,37436.0,95.7,95.75,95.43,95.43,37436.0
2016-01-06 14:00:00,95.46,95.53,95.27,95.53,31158.0,95.46,95.53,95.27,95.53,31158.0
2016-01-06 14:30:00,95.53,95.55,95.0,95.03,157187.0,95.53,95.55,95.0,95.03,157187.0
2016-01-06 15:00:00,95.07,95.09,94.63,94.99,84968.0,95.07,95.09,94.63,94.99,84968.0
2016-01-06 15:30:00,95.0,95.09,94.76,95.04,179948.0,95.0,95.09,94.76,95.04,179948.0
2016-01-07 09:30:00,93.68,94.04,93.2,93.67,46153.0,93.68,94.04,93.2,93.67,46153.0
2016-01-07 10:00:00,93.6,94.03,93.42,93.83,105714.0,93.6,94.03,93.42,93.83,105714.0
2016-01-07 10:30:00,93.92,94.5,93.84,94.31,30774.0,93.92,94.5,93.84,94.31,30774.0
2016-01-07 11:00:00,94.33,94.5,93.53,93.7,45885.0,94.33,94.5,93.53,93.7,45885.0
2016-01-07 11:30:00,93.75,93.79,93.47,93.63,114627.0,93.75,93.79,93.47,93.63,114627.0
2016-01-07 12:00:00,93.6,93.86,93.54,93.85,44030.0,93.6,93.86,93.54,93.85,44030.0
2016-01-07 12:30:00,93.85,93.88,92.72,92.72,49184.0,93.85,93.88,92.72,92.72,49184.0
2016-01-07 13:00:00,92.73,92.76,91.37,91.59,134175.0,92.73,92.76,91.37,91.59,134175.0
2016-01-07 13:30:00,91.57,91.57,90.81,90.97,123150.0,91.57,91.57,90.81,90.97,123150.0
2016-01-07 14:00:00,91.0,91.83,90.87,91.73,107504.0,91.0,91.83,90.87,91.73,107504.0
2016-01-07 14:30:00,91.71,92.61,91.66,92.41,67141.0,91.71,92.61,91.66,92.41,67141.0
2016-01-07 15:00:00,92.38,92.38,91.45,91.51,145645.0,92.38,92.38,91.45,91.51,145645.0
2016-01-07 15:30:00,91.5,92.23,91.47,91.83,284641.0,91.5,92.23,91.47,91.83,284641.0
2016-01-08 09:30:00,93.11,93.71,92.15,92.23,124754.0,93.11,93.71,92.15,92.23,124754.0
2016-01-08 10:00:00,92.2,92.29,91.82,91.94,67172.0,92.2,92.29,91.82,91.94,67172.0
2016-01-08 10:30:00,91.93,92.0,91.23,91.57,55278.0,91.93,92.0,91.23,91.57,55278.0
2016-01-08 11:00:00,91.6,91.85,91.44,91.52,92148.0,91.6,91.85,91.44,91.52,92148.0
2016-01-08 11:30:00,91.45,92.01,91.45,91.86,39817.0,91.45,92.01,91.45,91.86,39817.0
2016-01-08 12:00:00,91.87,92.59,91.79,92.45,40150.0,91.87,92.59,91.79,92.45,40150.0
2016-01-08 12:30:00,92.5,92.63,92.22,92.57,26083.0,92.5,92.63,92.22,92.57,26083.0
2016-01-08 13:00:00,92.53,92.6,92.23,92.28,33601.0,92.53,92.6,92.23,92.28,33601.0
2016-01-08 13:30:00,92.3,92.57,92.27,92.55,70797.0,92.3,92.57,92.27,92.55,70797.0
2016-01-08 14:00:00,92.53,92.71,92.43,92.56,54412.0,92.53,92.71,92.43,92.56,54412.0
2016-01-08 14:30:00,92.53,92.7,92.32,92.52,52297.0,92.53,92.7,92.32,92.52,52297.0
2016-01-08 15:00:00,92.53,93.01,92.44,92.8,127834.0,92.53,93.01,92.44,92.8,127834.0
2016-01-08 15:30:00,92.75,92.75,91.99,92.13,210211.0,92.75,92.75,91.99,92.13,210211.0
2016-01-11 09:30:00,91.79,92.25,91.01,92.13,130408.0,91.79,92.25,91.01,92.13,130408.0
2016-01-11 10:00:00,92.12,92.55,92.06,92.42,53160.0,92.12,92.55,92.06,92.42,53160.0
2016-01-11 10:30:00,92.39,92.83,92.32,92.61,65771.0,92.39,92.83,92.32,92.61,65771.0
2016-01-11 11:00:00,92.56,92.67,92.25,92.57,149274.0,92.56,92.67,92.25,92.57,149274.0
2016-01-11 11:30:00,92.58,93.11,92.42,92.9,69233.0,92.58,93.11,92.42,92.9,69233.0
2016-01-11 12:00:00,92.9,92.9,92.22,92.24,43274.0,92.9,92.9,92.22,92.24,43274.0
2016-01-11 12:30:00,92.28,92.66,92.25,92.47,49905.0,92.28,92.66,92.25,92.47,49905.0
2016-01-11 13:00:00,92.52,92.64,92.22,92.39,45864.0,92.52,92.64,92.22,92.39,45864.0
2016-01-11 13:30:00,92.36,92.61,92.25,92.61,80181.0,92.36,92.61,92.25,92.61,80181.0
2016-01-11 14:00:00,92.58,93.45,92.5,93.35,169921.0,92.58,93.45,92.5,93.35,169921.0
2016-01-11 14:30:00,93.34,93.48,93.02,93.42,74090.0,93.34,93.48,93.02,93.42,74090.0
2016-01-11 15:00:00,93.39,93.94,93.2,93.8,163333.0,93.39,93.94,93.2,93.8,163333.0
2016-01-11 15:30:00,93.82,94.4,93.47,93.54,351424.0,93.82,94.4,93.47,93.54,351424.0
2016-01-12 09:30:00,93.19,93.74,92.86,93.09,242454.0,93.19,93.74,92.86,93.09,242454.0
2016-01-12 10:00:00,93.03,93.16,92.14,93.15,179089.0,93.03,93.16,92.14,93.15,179089.0
2016-01-12 10:30:00,93.06,93.27,92.59,92.93,101926.0,93.06,93.27,92.59,92.93,101926.0
2016-01-12 11:00:00,92.93,92.95,92.13,92.21,104359.0,92.93,92.95,92.13,92.21,104359.0
2016-01-12 11:30:00,92.16,92.7,92.1,92.44,68235.0,92.16,92.7,92.1,92.44,68235.0
2016-01-12 12:00:00,92.43,92.58,91.89,91.98,66260.0,92.43,92.58,91.89,91.98,66260.0
2016-01-12 12:30:00,91.96,92.07,91.63,91.72,52343.0,91.96,92.07,91.63,91.72,52343.0
2016-01-12 13:00:00,91.75,91.95,91.5,91.56,38822.0,91.75,91.95,91.5,91.56,38822.0
2016-01-12 13:30:00,91.52,92.04,91.49,91.69,32231.0,91.52,92.04,91.49,91.69,32231.0
2016-01-12 14:00:00,91.71,92.03,91.45,91.99,50638.0,91.71,92.03,91.45,91.99,50638.0
2016-01-12 14:30:00,91.96,92.46,91.92,92.38,40983.0,91.96,92.46,91.92,92.38,40983.0
2016-01-12 15:00:00,92.42,92.96,92.09,92.74,88691.0,92.42,92.96,92.09,92.74,88691.0
2016-01-12 15:30:00,92.69,92.83,92.46,92.61,208031.0,92.69,92.83,92.46,92.61,208031.0
2016-01-13 09:30:00,92.79,93.56,92.13,92.48,72707.0,92.79,93.56,92.13,92.48,72707.0
2016-01-13 10:00:00,92.53,93.09,92.34,93.09,100499.0,92.53,93.09,92.34,93.09,100499.0
2016-01-13 10:30:00,93.04,93.34,92.24,93.34,124267.0,93.04,93.34,92.24,93.34,124267.0
2016-01-13 11:00:00,93.34,93.5,92.69,93.13,56011.0,93.34,93.5,92.69,93.13,56011.0
2016-01-13 11:30:00,93.12,93.39,92.6,92.87,65568.0,93.12,93.39,92.6,92.87,65568.0
2016-01-13 12:00:00,92.87,93.71,92.79,93.45,90299.0,92.87,93.71,92.79,93.45,90299.0
2016-01-13 12:30:00,93.49,93.51,92.72,93.1,57807.0,93.49,93.51,92.72,93.1,57807.0
2016-01-13 13:00:00,93.09,93.22,92.76,92.77,63862.0,93.09,93.22,92.76,92.77,63862.0
2016-01-13 13:30:00,92.8,93.42,92.71,93.42,108242.0,92.8,93.42,92.71,93.42,108242.0
2016-01-13 14:00:00,93.41,93.52,93.06,93.35,55048.0,93.41,93.52,93.06,93.35,55048.0
2016-01-13 14:30:00,93.38,93.4,92.4,93.19,85370.0,93.38,93.4,92.4,93.19,85370.0
2016-01-13 15:00:00,93.22,94.24,93.09,93.82,168886.0,93.22,94.24,93.09,93.82,168886.0
2016-01-13 15:30:00,93.79,94.12,93.72,94.0,420032.0,93.79,94.12,93.72,94.0,420032.0
2016-01-14 09:30:00,93.08,93.6,91.99,93.35,127457.0,93.08,93.6,91.99,93.35,127457.0
2016-01-14 10:00:00,93.37,94.91,93.27,94.87,168327.0,93.37,94.91,93.27,94.87,168327.0
2016-01-14 10:30:00,94.9,96.21,94.9,95.63,234970.0,94.9,96.21,94.9,95.63,234970.0
2016-01-14 11:00:00,95.61,95.75,94.2,94.31,130409.0,95.61,95.75,94.2,94.31,130409.0
2016-01-14 11:30:00,94.32,94.79,94.13,94.56,92491.0,94.32,94.79,94.13,94.56,92491.0
2016-01-14 12:00:00,94.63,94.8,94.1,94.36,79873.0,94.63,94.8,94.1,94.36,79873.0
2016-01-14 12:30:00,94.41,94.73,94.32,94.45,52355.0,94.41,94.73,94.32,94.45,52355.0
2016-01-14 13:00:00,94.46,95.42,94.45,95.15,67506.0,94.46,95.42,94.45,95.15,67506.0
2016-01-14 13:30:00,95.2,95.23,94.58,94.59,60950.0,95.2,95.23,94.58,94.59,60950.0
2016-01-14 14:00:00,94.61,94.68,94.26,94.54,88028.0,94.61,94.68,94.26,94.54,88028.0
2016-01-14 14:30:00,94.58,94.63,94.38,94.57,94104.0,94.58,94.63,94.38,94.57,94104.0
2016-01-14 15:00:00,94.54,94.75,94.47,94.55,151467.0,94.54,94.75,94.47,94.55,151467.0
2016-01-14 15:30:00,94.55,94.56,94.04,94.16,333566.0,94.55,94.56,94.04,94.16,333566.0
2016-01-15 09:30:00,91.33,92.19,91.0,91.29,145351.0,91.33,92.19,91.0,91.29,145351.0
2016-01-15 10:00:00,91.33,92.54,91.24,92.17,89068.0,91.33,92.54,91.24,92.17,89068.0
2016-01-15 10:30:00,92.27,92.48,91.5,91.56,55709.0,92.27,92.48,91.5,91.56,55709.0
2016-01-15 11:00:00,91.56,92.31,91.45,92.23,77009.0,91.56,92.31,91.45,92.23,77009.0
2016-01-15 11:30:00,92.28,92.63,92.13,92.56,93326.0,92.28,92.63,92.13,92.56,93326.0
2016-01-15 12:00:00,92.55,92.67,92.02,92.11,83555.0,92.55,92.67,92.02,92.11,83555.0
2016-01-15 12:30:00,92.09,92.4,91.73,92.38,59845.0,92.09,92.4,91.73,92.38,59845.0
2016-01-15 13:00:00,92.34,92.51,91.93,92.23,145384.0,92.34,92.51,91.93,92.23,145384.0
2016-01-15 13:30:00,92.18,92.97,91.91,92.63,80951.0,92.18,92.97,91.91,92.63,80951.0
2016-01-15 14:00:00,92.64,92.91,92.5,92.76,159370.0,92.64,92.91,92.5,92.76,159370.0
2016-01-15 14:30:00,92.75,93.87,92.75,93.81,250193.0,92.75,93.87,92.75,93.81,250193.0
2016-01-15 15:00:00,93.85,94.12,92.94,93.44,177797.0,93.85,94.12,92.94,93.44,177797.0
2016-01-15 15:30:00,93.41,94.08,93.08,93.51,480754.0,93.41,94.08,93.08,93.51,480754.0
2016-01-19 09:30:00,94.51,94.6,92.38,93.54,124363.0,94.51,94.6,92.38,93.54,124363.0
2016-01-19 10:00:00,93.61,94.77,93.12,94.69,155845.0,93.61,94.77,93.12,94.69,155845.0
2016-01-19 10:30:00,94.66,94.98,94.13,94.37,119121.0,94.66,94.98,94.13,94.37,119121.0
2016-01-19 11:00:00,94.31,94.65,94.23,94.57,97357.0,94.31,94.65,94.23,94.57,97357.0
2016-01-19 11:30:00,94.61,94.75,93.97,94.34,106414.0,94.61,94.75,93.97,94.34,106414.0
2016-01-19 12:00:00,94.39,94.51,93.95,94.22,98605.0,94.39,94.51,93.95,94.22,98605.0
2016-01-19 12:30:00,94.21,94.4,93.79,94.01,62469.0,94.21,94.4,93.79,94.01,62469.0
2016-01-19 13:00:00,94.01,94.14,93.64,93.69,79140.0,94.01,94.14,93.64,93.69,79140.0
2016-01-19 13:30:00,93.73,93.79,93.36,93.51,92289.0,93.73,93.79,93.36,93.51,92289.0
2016-01-19 14:00:00,93.5,93.66,92.64,93.2,102233.0,93.5,93.66,92.64,93.2,102233.0
2016-01-19 14:30:00,93.16,93.26,92.55,92.67,103327.0,93.16,93.26,92.55,92.67,103327.0
2016-01-19 15:00:00,92.67,93.81,92.64,93.75,120496.0,92.67,93.81,92.64,93.75,120496.0
2016-01-19 15:30:00,93.75,93.99,93.46,93.5,253333.0,93.75,93.99,93.46,93.5,253333.0
2016-01-20 09:30:00,92.01,92.45,90.53,90.73,192967.0,92.01,92.45,90.53,90.73,192967.0
2016-01-20 10:00:00,90.8,91.02,90.36,90.57,136762.0,90.8,91.02,90.36,90.57,136762.0
2016-01-20 10:30:00,90.51,90.65,89.91,89.98,197827.0,90.51,90.65,89.91,89.98,197827.0
2016-01-20 11:00:00,89.98,90.48,89.96,90.14,124405.0,89.98,90.48,89.96,90.14,124405.0
2016-01-20 11:30:00,90.15,90.55,89.52,89.85,146348.0,90.15,90.55,89.52,89.85,146348.0
2016-01-20 12:00:00,89.8,89.9,88.89,88.95,126433.0,89.8,89.9,88.89,88.95,126433.0
2016-01-20 12:30:00,88.94,89.5,88.81,89.5,117480.0,88.94,89.5,88.81,89.5,117480.0
2016-01-20 13:00:00,89.5,89.67,89.19,89.39,164951.0,89.5,89.67,89.19,89.39,164951.0
2016-01-20 13:30:00,89.38,90.04,89.19,89.22,204572.0,89.38,90.04,89.19,89.22,204572.0
2016-01-20 14:00:00,89.22,89.41,88.82,89.22,283582.0,89.22,89.41,88.82,89.22,283582.0
2016-01-20 14:30:00,89.28,90.25,88.74,89.52,165310.0,89.28,90.25,88.74,89.52,165310.0
2016-01-20 15:00:00,89.67,90.5,89.56,90.07,243046.0,89.67,90.5,89.56,90.07,243046.0
2016-01-20 15:30:00,90.06,90.4,89.74,90.02,513192.0,90.06,90.4,89.74,90.02,513192.0
2016-01-21 09:30:00,93.75,94.5,90.55,91.14,587690.0,93.75,94.5,90.55,91.14,587690.0
2016-01-21 10:00:00,91.08,92.59,90.45,91.42,439153.0,91.08,92.59,90.45,91.42,439153.0
2016-01-21 10:30:00,91.59,91.66,90.61,90.94,222649.0,91.59,91.66,90.61,90.94,222649.0
2016-01-21 11:00:00,90.98,91.5,89.49,89.68,299668.0,90.98,91.5,89.49,89.68,299668.0
2016-01-21 11:30:00,89.75,90.38,89.0,90.09,314800.0,89.75,90.38,89.0,90.09,314800.0
2016-01-21 12:00:00,90.17,90.54,89.0,89.41,266149.0,90.17,90.54,89.0,89.41,266149.0
2016-01-21 12:30:00,89.33,89.64,88.87,89.45,190523.0,89.33,89.64,88.87,89.45,190523.0
2016-01-21 13:00:00,89.45,89.73,88.8,89.32,197955.0,89.45,89.73,88.8,89.32,197955.0
2016-01-21 13:30:00,89.28,90.42,89.13,89.55,89970.0,89.28,90.42,89.13,89.55,89970.0
2016-01-21 14:00:00,89.66,89.9,89.02,89.32,178824.0,89.66,89.9,89.02,89.32,178824.0
2016-01-21 14:30:00,89.29,89.5,89.04,89.14,97979.0,89.29,89.5,89.04,89.14,97979.0
2016-01-21 15:00:00,89.15,89.25,88.8,89.17,222414.0,89.15,89.25,88.8,89.17,222414.0
2016-01-21 15:30:00,89.17,89.77,89.15,89.51,353149.0,89.17,89.77,89.15,89.51,353149.0
2016-01-22 09:30:00,90.37,92.26,90.25,91.83,199788.0,90.37,92.26,90.25,91.83,199788.0
2016-01-22 10:00:00,91.92,92.71,91.48,92.46,288033.0,91.92,92.71,91.48,92.46,288033.0
2016-01-22 10:30:00,92.53,92.69,92.16,92.19,124267.0,92.53,92.69,92.16,92.19,124267.0
2016-01-22 11:00:00,92.25,92.9,91.91,92.72,99039.0,92.25,92.9,91.91,92.72,99039.0
2016-01-22 11:30:00,92.67,92.67,92.13,92.35,74389.0,92.67,92.67,92.13,92.35,74389.0
2016-01-22 12:00:00,92.42,93.08,92.42,93.03,68802.0,92.42,93.08,92.42,93.03,68802.0
2016-01-22 12:30:00,93.03,93.53,92.9,93.31,78358.0,93.03,93.53,92.9,93.31,78358.0
2016-01-22 13:00:00,93.31,93.48,92.84,93.33,50785.0,93.31,93.48,92.84,93.33,50785.0
2016-01-22 13:30:00,93.33,93.7,93.25,93.69,66573.0,93.33,93.7,93.25,93.69,66573.0
2016-01-22 14:00:00,93.68,93.68,93.13,93.13,107701.0,93.68,93.68,93.13,93.13,107701.0
2016-01-22 14:30:00,93.1,93.33,92.87,93.21,85071.0,93.1,93.33,92.87,93.21,85071.0
2016-01-22 15:00:00,93.23,93.91,93.22,93.83,163671.0,93.23,93.91,93.22,93.83,163671.0
2016-01-22 15:30:00,93.81,93.92,93.58,93.78,240329.0,93.81,93.92,93.58,93.78,240329.0
2016-01-25 09:30:00,93.61,94.25,93.4,94.23,155924.0,93.61,94.25,93.4,94.23,155924.0
2016-01-25 10:00:00,94.24,94.96,94.13,94.71,126249.0,94.24,94.96,94.13,94.71,126249.0
2016-01-25 10:30:00,94.73,94.73,94.17,94.46,105026.0,94.73,94.73,94.17,94.46,105026.0
2016-01-25 11:00:00,94.45,94.63,93.97,94.55,86568.0,94.45,94.63,93.97,94.55,86568.0
2016-01-25 11:30:00,94.53,94.93,94.35,94.92,79095.0,94.53,94.93,94.35,94.92,79095.0
2016-01-25 12:00:00,94.9,94.95,94.63,94.78,78655.0,94.9,94.95,94.63,94.78,78655.0
2016-01-25 12:30:00,94.78,95.24,94.72,95.24,72706.0,94.78,95.24,94.72,95.24,72706.0
2016-01-25 13:00:00,95.23,95.78,95.15,95.53,95062.0,95.23,95.78,95.15,95.53,95062.0
2016-01-25 13:30:00,95.55,95.68,94.75,94.81,84851.0,95.55,95.68,94.75,94.81,84851.0
2016-01-25 14:00:00,94.77,95.21,94.61,94.96,88752.0,94.77,95.21,94.61,94.96,88752.0
2016-01-25 14:30:00,94.94,95.06,94.53,94.69,92386.0,94.94,95.06,94.53,94.69,92386.0
2016-01-25 15:00:00,94.73,94.93,94.14,94.19,161743.0,94.73,94.93,94.14,94.19,161743.0
2016-01-25 15:30:00,94.17,94.26,93.86,93.92,226354.0,94.17,94.26,93.86,93.92,226354.0
2016-01-26 09:30:00,94.28,94.96,94.18,94.4,96926.0,94.28,94.96,94.18,94.4,96926.0
2016-01-26 10:00:00,94.4,95.0,94.29,94.76,148093.0,94.4,95.0,94.29,94.76,148093.0
2016-01-26 10:30:00,94.78,95.61,94.78,95.38,70789.0,94.78,95.61,94.78,95.38,70789.0
2016-01-26 11:00:00,95.38,95.89,95.38,95.84,75885.0,95.38,95.89,95.38,95.84,75885.0
2016-01-26 11:30:00,95.83,95.83,95.37,95.39,60317.0,95.83,95.83,95.37,95.39,60317.0
2016-01-26 12:00:00,95.4,96.04,95.27,96.02,71851.0,95.4,96.04,95.27,96.02,71851.0
2016-01-26 12:30:00,96.04,96.24,95.92,96.02,55705.0,96.04,96.24,95.92,96.02,55705.0
2016-01-26 13:00:00,96.02,96.37,95.83,96.27,54876.0,96.02,96.37,95.83,96.27,54876.0
2016-01-26 13:30:00,96.29,96.42,96.17,96.23,66962.0,96.29,96.42,96.17,96.23,66962.0
2016-01-26 14:00:00,96.23,96.32,96.04,96.26,79245.0,96.23,96.32,96.04,96.26,79245.0
2016-01-26 14:30:00,96.26,96.48,96.22,96.33,71396.0,96.26,96.48,96.22,96.33,71396.0
2016-01-26 15:00:00,96.33,96.54,96.15,96.36,98874.0,96.33,96.54,96.15,96.36,98874.0
2016-01-26 15:30:00,96.35,96.58,96.12,96.41,248220.0,96.35,96.58,96.12,96.41,248220.0
2016-01-27 09:30:00,95.79,96.94,95.46,95.97,110992.0,95.79,96.94,95.46,95.97,110992.0
2016-01-27 10:00:00,95.98,96.08,95.5,95.69,79059.0,95.98,96.08,95.5,95.69,79059.0
2016-01-27 10:30:00,95.73,96.16,95.36,95.55,97443.0,95.73,96.16,95.36,95.55,97443.0
2016-01-27 11:00:00,95.49,96.16,95.44,96.15,88456.0,95.49,96.16,95.44,96.15,88456.0
2016-01-27 11:30:00,96.15,96.76,96.15,96.35,55944.0,96.15,96.76,96.15,96.35,55944.0
2016-01-27 12:00:00,96.35,96.54,96.12,96.18,71236.0,96.35,96.54,96.12,96.18,71236.0
2016-01-27 12:30:00,96.19,96.27,95.85,96.08,48857.0,96.19,96.27,95.85,96.08,48857.0
2016-01-27 13:00:00,96.09,96.2,95.57,95.63,53605.0,96.09,96.2,95.57,95.63,53605.0
2016-01-27 13:30:00,95.63,96.09,95.59,96.09,58167.0,95.63,96.09,95.59,96.09,58167.0
2016-01-27 14:00:00,96.12,96.51,95.34,96.09,116977.0,96.12,96.51,95.34,96.09,116977.0
2016-01-27 14:30:00,96.05,96.18,95.43,95.66,101589.0,96.05,96.18,95.43,95.66,101589.0
2016-01-27 15:00:00,95.66,95.74,95.14,95.5,206554.0,95.66,95.74,95.14,95.5,206554.0
2016-01-27 15:30:00,95.5,95.78,95.18,95.34,299217.0,95.5,95.78,95.18,95.34,299217.0
2016-01-28 09:30:00,95.98,95.98,94.36,94.58,104421.0,95.98,95.98,94.36,94.58,104421.0
2016-01-28 10:00:00,94.58,94.63,93.26,93.35,124465.0,94.58,94.63,93.26,93.35,124465.0
2016-01-28 10:30:00,93.3,93.77,92.82,93.65,75707.0,93.3,93.77,92.82,93.65,75707.0
2016-01-28 11:00:00,93.61,93.93,93.55,93.79,122424.0,93.61,93.93,93.55,93.79,122424.0
2016-01-28 11:30:00,93.8,93.86,93.15,93.2,146705.0,93.8,93.86,93.15,93.2,146705.0
2016-01-28 12:00:00,93.27,93.97,93.18,93.88,69302.0,93.27,93.97,93.18,93.88,69302.0
2016-01-28 12:30:00,93.88,93.9,93.35,93.38,65658.0,93.88,93.9,93.35,93.38,65658.0
2016-01-28 13:00:00,93.38,93.64,93.11,93.46,105804.0,93.38,93.64,93.11,93.46,105804.0
2016-01-28 13:30:00,93.47,93.68,92.97,93.04,72095.0,93.47,93.68,92.97,93.04,72095.0
2016-01-28 14:00:00,93.04,93.41,92.87,93.03,73222.0,93.04,93.41,92.87,93.03,73222.0
2016-01-28 14:30:00,93.03,93.13,92.49,92.51,166752.0,93.03,93.13,92.49,92.51,166752.0
2016-01-28 15:00:00,92.53,92.99,92.5,92.55,115456.0,92.53,92.99,92.5,92.55,115456.0
2016-01-28 15:30:00,92.54,92.99,92.5,92.5,231579.0,92.54,92.99,92.5,92.5,231579.0
2016-01-29 09:30:00,93.26,94.11,93.18,94.1,103245.0,93.26,94.11,93.18,94.1,103245.0
2016-01-29 10:00:00,93.99,94.6,93.84,93.85,72662.0,93.99,94.6,93.84,93.85,72662.0
2016-01-29 10:30:00,93.84,93.98,93.6,93.76,32783.0,93.84,93.98,93.6,93.76,32783.0
2016-01-29 11:00:00,93.86,94.1,93.57,93.89,91035.0,93.86,94.1,93.57,93.89,91035.0
2016-01-29 11:30:00,93.92,94.39,93.78,94.09,52460.0,93.92,94.39,93.78,94.09,52460.0
2016-01-29 12:00:00,94.12,94.36,94.05,94.15,59361.0,94.12,94.36,94.05,94.15,59361.0
2016-01-29 12:30:00,94.1,94.3,94.0,94.15,31422.0,94.1,94.3,94.0,94.15,31422.0
2016-01-29 13:00:00,94.13,94.19,93.98,94.0,15066.0,94.13,94.19,93.98,94.0,15066.0
2016-01-29 13:30:00,94.02,94.06,93.51,93.55,40228.0,94.02,94.06,93.51,93.55,40228.0
2016-01-29 14:00:00,93.55,93.6,93.3,93.53,44428.0,93.55,93.6,93.3,93.53,44428.0
2016-01-29 14:30:00,93.53,93.6,93.29,93.39,47871.0,93.53,93.6,93.29,93.39,47871.0
2016-01-29 15:00:00,93.42,93.71,93.39,93.68,101264.0,93.42,93.71,93.39,93.68,101264.0
2016-01-29 15:30:00,93.7,93.83,93.53,93.75,379618.0,93.7,93.83,93.53,93.75,379618.0
2016-02-01 09:30:00,93.12,93.72,92.68,93.21,47674.0,93.12,93.72,92.68,93.21,47674.0
2016-02-01 10:00:00,93.24,93.84,93.1,93.78,52313.0,93.24,93.84,93.1,93.78,52313.0
2016-02-01 10:30:00,93.8,93.9,93.64,93.81,56954.0,93.8,93.9,93.64,93.81,56954.0
2016-02-01 11:00:00,93.78,93.98,93.6,93.79,54120.0,93.78,93.98,93.6,93.79,54120.0
2016-02-01 11:30:00,93.83,93.83,93.6,93.67,74801.0,93.83,93.83,93.6,93.67,74801.0
2016-02-01 12:00:00,93.71,93.71,93.34,93.67,37677.0,93.71,93.71,93.34,93.67,37677.0
2016-02-01 12:30:00,93.62,93.68,93.38,93.45,23859.0,93.62,93.68,93.38,93.45,23859.0
2016-02-01 13:00:00,93.45,93.67,93.42,93.63,75459.0,93.45,93.67,93.42,93.63,75459.0
2016-02-01 13:30:00,93.61,93.69,93.5,93.66,27722.0,93.61,93.69,93.5,93.66,27722.0
2016-02-01 14:00:00,93.64,93.66,93.46,93.65,39048.0,93.64,93.66,93.46,93.65,39048.0
2016-02-01 14:30:00,93.65,93.7,93.42,93.55,79569.0,93.65,93.7,93.42,93.55,79569.0
2016-02-01 15:00:00,93.53,94.19,93.53,94.16,67334.0,93.53,94.19,93.53,94.16,67334.0
2016-02-01 15:30:00,94.18,94.29,94.0,94.0,163603.0,94.18,94.29,94.0,94.0,163603.0
2016-02-02 09:30:00,91.53,93.28,91.4,92.88,166269.0,91.53,93.28,91.4,92.88,166269.0
2016-02-02 10:00:00,92.9,93.3,92.4,92.75,44540.0,92.9,93.3,92.4,92.75,44540.0
2016-02-02 10:30:00,92.74,92.77,92.4,92.41,60848.0,92.74,92.77,92.4,92.41,60848.0
2016-02-02 11:00:00,92.44,92.47,92.23,92.38,58702.0,92.44,92.47,92.23,92.38,58702.0
2016-02-02 11:30:00,92.42,92.52,92.17,92.26,67585.0,92.42,92.52,92.17,92.26,67585.0
2016-02-02 12:00:00,92.22,92.37,91.6,91.64,57159.0,92.22,92.37,91.6,91.64,57159.0
2016-02-02 12:30:00,91.66,91.93,91.66,91.84,50436.0,91.66,91.93,91.66,91.84,50436.0
2016-02-02 13:00:00,91.85,91.85,91.52,91.69,23785.0,91.85,91.85,91.52,91.69,23785.0
2016-02-02 13:30:00,91.69,91.69,91.16,91.3,49814.0,91.69,91.69,91.16,91.3,49814.0
2016-02-02 14:00:00,91.3,91.36,91.18,91.27,138223.0,91.3,91.36,91.18,91.27,138223.0
2016-02-02 14:30:00,91.28,91.66,91.25,91.3,39928.0,91.28,91.66,91.25,91.3,39928.0
2016-02-02 15:00:00,91.27,91.3,90.87,91.0,55555.0,91.27,91.3,90.87,91.0,55555.0
2016-02-02 15:30:00,91.02,91.2,90.81,90.93,116050.0,91.02,91.2,90.81,90.93,116050.0
2016-02-03 09:30:00,91.5,92.42,90.93,91.31,46339.0,91.5,92.42,90.93,91.31,46339.0
2016-02-03 10:00:00,91.18,91.36,90.45,90.58,34783.0,91.18,91.36,90.45,90.58,34783.0
2016-02-03 10:30:00,90.54,91.47,90.26,91.47,78702.0,90.54,91.47,90.26,91.47,78702.0
2016-02-03 11:00:00,91.48,91.82,90.81,91.57,34316.0,91.48,91.82,90.81,91.57,34316.0
2016-02-03 11:30:00,91.48,91.64,91.01,91.25,29740.0,91.48,91.64,91.01,91.25,29740.0
2016-02-03 12:00:00,91.26,91.4,90.69,90.72,39440.0,91.26,91.4,90.69,90.72,39440.0
2016-02-03 12:30:00,90.73,90.74,90.28,90.57,35417.0,90.73,90.74,90.28,90.57,35417.0
2016-02-03 13:00:00,90.59,90.7,90.14,90.15,35723.0,90.59,90.7,90.14,90.15,35723.0
2016-02-03 13:30:00,90.17,90.17,89.66,89.66,144459.0,90.17,90.17,89.66,89.66,144459.0
2016-02-03 14:00:00,89.66,91.09,89.66,91.01,36756.0,89.66,91.09,89.66,91.01,36756.0
2016-02-03 14:30:00,91.03,91.23,90.68,91.11,53724.0,91.03,91.23,90.68,91.11,53724.0
2016-02-03 15:00:00,91.15,91.5,90.97,91.04,65820.0,91.15,91.5,90.97,91.04,65820.0
2016-02-03 15:30:00,91.08,91.31,90.83,91.16,98060.0,91.08,91.31,90.83,91.16,98060.0
2016-02-04 09:30:00,91.19,91.99,90.94,91.9,41438.0,91.19,91.99,90.94,91.9,41438.0
2016-02-04 10:00:00,91.88,92.38,91.44,92.28,59961.0,91.88,92.38,91.44,92.28,59961.0
2016-02-04 10:30:00,92.21,92.65,92.13,92.53,27161.0,92.21,92.65,92.13,92.53,27161.0
2016-02-04 11:00:00,92.61,92.62,91.6,91.83,46888.0,92.61,92.62,91.6,91.83,46888.0
2016-02-04 11:30:00,91.81,92.05,91.34,91.42,39365.0,91.81,92.05,91.34,91.42,39365.0
2016-02-04 12:00:00,91.35,91.98,91.35,91.74,31662.0,91.35,91.98,91.35,91.74,31662.0
2016-02-04 12:30:00,91.76,92.23,91.62,92.0,17266.0,91.76,92.23,91.62,92.0,17266.0
2016-02-04 13:00:00,91.92,92.29,91.81,91.95,16068.0,91.92,92.29,91.81,91.95,16068.0
2016-02-04 13:30:00,91.99,92.16,91.5,91.72,26293.0,91.99,92.16,91.5,91.72,26293.0
2016-02-04 14:00:00,91.7,91.91,91.5,91.74,27277.0,91.7,91.91,91.5,91.74,27277.0
2016-02-04 14:30:00,91.72,91.97,91.59,91.97,19374.0,91.72,91.97,91.59,91.97,19374.0
2016-02-04 15:00:00,91.94,92.06,91.64,91.83,36176.0,91.94,92.06,91.64,91.83,36176.0
2016-02-04 15:30:00,91.79,92.2,91.79,92.04,63444.0,91.79,92.2,91.79,92.04,63444.0
2016-02-05 09:30:00,91.76,92.25,90.61,90.61,50173.0,91.76,92.25,90.61,90.61,50173.0
2016-02-05 10:00:00,90.69,90.86,90.17,90.32,45821.0,90.69,90.86,90.17,90.32,45821.0
2016-02-05 10:30:00,90.28,90.72,89.96,90.02,49411.0,90.28,90.72,89.96,90.02,49411.0
2016-02-05 11:00:00,90.04,90.22,89.92,90.14,70243.0,90.04,90.22,89.92,90.14,70243.0
2016-02-05 11:30:00,90.13,90.39,89.99,90.39,37515.0,90.13,90.39,89.99,90.39,37515.0
2016-02-05 12:00:00,90.36,90.48,90.17,90.33,50463.0,90.36,90.48,90.17,90.33,50463.0
2016-02-05 12:30:00,90.4,90.64,90.08,90.19,30749.0,90.4,90.64,90.08,90.19,30749.0
2016-02-05 13:00:00,90.21,90.59,90.0,90.59,36070.0,90.21,90.59,90.0,90.59,36070.0
2016-02-05 13:30:00,90.54,90.56,90.03,90.03,47985.0,90.54,90.56,90.03,90.03,47985.0
2016-02-05 14:00:00,90.01,90.16,89.85,90.0,72931.0,90.01,90.16,89.85,90.0,72931.0
2016-02-05 14:30:00,89.98,90.13,89.93,90.09,62646.0,89.98,90.13,89.93,90.09,62646.0
2016-02-05 15:00:00,90.06,90.35,89.91,90.19,151477.0,90.06,90.35,89.91,90.19,151477.0
2016-02-05 15:30:00,90.18,90.21,89.98,90.18,188522.0,90.18,90.21,89.98,90.18,188522.0
2016-02-08 09:30:00,89.79,89.79,88.88,89.23,107064.0,89.79,89.79,88.88,89.23,107064.0
2016-02-08 10:00:00,89.12,89.63,88.9,89.51,126862.0,89.12,89.63,88.9,89.51,126862.0
2016-02-08 10:30:00,89.46,89.65,88.85,89.0,104716.0,89.46,89.65,88.85,89.0,104716.0
2016-02-08 11:00:00,88.99,89.12,88.49,88.63,117757.0,88.99,89.12,88.49,88.63,117757.0
2016-02-08 11:30:00,88.62,88.63,88.04,88.32,61510.0,88.62,88.63,88.04,88.32,61510.0
2016-02-08 12:00:00,88.36,88.67,88.27,88.47,39473.0,88.36,88.67,88.27,88.47,39473.0
2016-02-08 12:30:00,88.46,88.63,88.29,88.35,51530.0,88.46,88.63,88.29,88.35,51530.0
2016-02-08 13:00:00,88.32,88.32,87.86,87.88,54106.0,88.32,88.32,87.86,87.88,54106.0
2016-02-08 13:30:00,87.89,87.91,87.42,87.43,50337.0,87.89,87.91,87.42,87.43,50337.0
2016-02-08 14:00:00,87.5,87.55,87.2,87.33,83691.0,87.5,87.55,87.2,87.33,83691.0
2016-02-08 14:30:00,87.3,87.56,87.18,87.21,54651.0,87.3,87.56,87.18,87.21,54651.0
2016-02-08 15:00:00,87.21,87.64,87.11,87.57,88173.0,87.21,87.64,87.11,87.57,88173.0
2016-02-08 15:30:00,87.57,88.44,87.56,88.18,159862.0,87.57,88.44,87.56,88.18,159862.0
2016-02-09 09:30:00,87.59,88.3,86.85,88.05,79955.0,87.59,88.3,86.85,88.05,79955.0
2016-02-09 10:00:00,88.03,88.84,87.86,88.05,51379.0,88.03,88.84,87.86,88.05,51379.0
2016-02-09 10:30:00,88.1,88.1,86.87,86.96,49955.0,88.1,88.1,86.87,86.96,49955.0
2016-02-09 11:00:00,86.94,87.84,86.92,87.77,28021.0,86.94,87.84,86.92,87.77,28021.0
2016-02-09 11:30:00,87.69,88.0,87.52,87.66,49851.0,87.69,88.0,87.52,87.66,49851.0
2016-02-09 12:00:00,87.65,87.94,87.51,87.58,20561.0,87.65,87.94,87.51,87.58,20561.0
2016-02-09 12:30:00,87.52,87.73,87.41,87.7,31783.0,87.52,87.73,87.41,87.7,31783.0
2016-02-09 13:00:00,87.64,87.64,87.2,87.29,58202.0,87.64,87.64,87.2,87.29,58202.0
2016-02-09 13:30:00,87.3,87.7,87.2,87.59,49881.0,87.3,87.7,87.2,87.59,49881.0
2016-02-09 14:00:00,87.57,87.85,87.39,87.46,40367.0,87.57,87.85,87.39,87.46,40367.0
2016-02-09 14:30:00,87.47,87.99,87.47,87.89,32375.0,87.47,87.99,87.47,87.89,32375.0
2016-02-09 15:00:00,87.93,88.4,87.59,87.75,42600.0,87.93,88.4,87.59,87.75,42600.0
2016-02-09 15:30:00,87.75,87.98,87.47,87.6,132667.0,87.75,87.98,87.47,87.6,132667.0
2016-02-10 09:30:00,88.6,89.18,88.0,89.06,38777.0,88.6,89.18,88.0,89.06,38777.0
2016-02-10 10:00:00,89.14,89.14,88.39,88.79,30064.0,89.14,89.14,88.39,88.79,30064.0
2016-02-10 10:30:00,88.7,89.27,87.83,88.0,27745.0,88.7,89.27,87.83,88.0,27745.0
2016-02-10 11:00:00,87.95,88.7,87.7,88.47,57857.0,87.95,88.7,87.7,88.47,57857.0
2016-02-10 11:30:00,88.42,88.48,87.53,87.95,32559.0,88.42,88.48,87.53,87.95,32559.0
2016-02-10 12:00:00,87.93,88.06,87.59,87.85,37236.0,87.93,88.06,87.59,87.85,37236.0
2016-02-10 12:30:00,87.92,88.32,87.78,88.28,35979.0,87.92,88.32,87.78,88.28,35979.0
2016-02-10 13:00:00,88.28,88.35,87.92,88.03,41371.0,88.28,88.35,87.92,88.03,41371.0
2016-02-10 13:30:00,88.05,88.1,87.78,87.83,32101.0,88.05,88.1,87.78,87.83,32101.0
2016-02-10 14:00:00,87.79,88.0,87.58,87.69,24610.0,87.79,88.0,87.58,87.69,24610.0
2016-02-10 14:30:00,87.64,87.84,87.45,87.55,31780.0,87.64,87.84,87.45,87.55,31780.0
2016-02-10 15:00:00,87.55,87.95,87.44,87.47,66787.0,87.55,87.95,87.44,87.47,66787.0
2016-02-10 15:30:00,87.49,87.62,87.32,87.55,141433.0,87.49,87.62,87.32,87.55,141433.0
2016-02-11 09:30:00,86.79,87.5,86.02,87.22,83257.0,86.79,87.5,86.02,87.22,83257.0
2016-02-11 10:00:00,87.21,87.6,86.75,86.8,54102.0,87.21,87.6,86.75,86.8,54102.0
2016-02-11 10:30:00,86.82,87.2,86.57,86.79,27982.0,86.82,87.2,86.57,86.79,27982.0
2016-02-11 11:00:00,86.86,87.08,86.65,86.77,100106.0,86.86,87.08,86.65,86.77,100106.0
2016-02-11 11:30:00,86.79,87.13,86.67,87.13,41226.0,86.79,87.13,86.67,87.13,41226.0
2016-02-11 12:00:00,87.05,87.05,86.53,86.83,48479.0,87.05,87.05,86.53,86.83,48479.0
2016-02-11 12:30:00,86.81,87.24,86.51,87.11,28790.0,86.81,87.24,86.51,87.11,28790.0
2016-02-11 13:00:00,87.16,87.43,86.94,87.0,30258.0,87.16,87.43,86.94,87.0,30258.0
2016-02-11 13:30:00,86.88,87.06,86.62,86.69,59334.0,86.88,87.06,86.62,86.69,59334.0
2016-02-11 14:00:00,86.69,86.8,86.46,86.6,52791.0,86.69,86.8,86.46,86.6,52791.0
2016-02-11 14:30:00,86.6,87.42,86.5,87.28,101356.0,86.6,87.42,86.5,87.28,101356.0
2016-02-11 15:00:00,87.22,87.44,86.87,87.44,82917.0,87.22,87.44,86.87,87.44,82917.0
2016-02-11 15:30:00,87.4,87.5,86.92,86.97,210745.0,87.4,87.5,86.92,86.97,210745.0
2016-02-12 09:30:00,87.64,87.93,87.15,87.15,32584.0,87.64,87.93,87.15,87.15,32584.0
2016-02-12 10:00:00,87.15,87.4,87.0,87.05,39199.0,87.15,87.4,87.0,87.05,39199.0
2016-02-12 10:30:00,87.13,87.39,87.0,87.0,21332.0,87.13,87.39,87.0,87.0,21332.0
2016-02-12 11:00:00,87.01,87.24,86.9,87.16,102039.0,87.01,87.24,86.9,87.16,102039.0
2016-02-12 11:30:00,87.11,87.36,86.92,87.0,27939.0,87.11,87.36,86.92,87.0,27939.0
2016-02-12 12:00:00,87.07,87.28,87.02,87.19,19566.0,87.07,87.28,87.02,87.19,19566.0
2016-02-12 12:30:00,87.2,87.55,87.14,87.33,32249.0,87.2,87.55,87.14,87.33,32249.0
2016-02-12 13:00:00,87.34,87.47,87.08,87.24,20249.0,87.34,87.47,87.08,87.24,20249.0
2016-02-12 13:30:00,87.28,87.5,87.2,87.2,25891.0,87.28,87.5,87.2,87.2,25891.0
2016-02-12 14:00:00,87.21,87.74,87.14,87.66,39457.0,87.21,87.74,87.14,87.66,39457.0
2016-02-12 14:30:00,87.69,87.82,87.5,87.82,47760.0,87.69,87.82,87.5,87.82,47760.0
2016-02-12 15:00:00,87.81,88.06,87.67,87.77,70912.0,87.81,88.06,87.67,87.77,70912.0
2016-02-12 15:30:00,87.8,87.89,87.65,87.82,124466.0,87.8,87.89,87.65,87.82,124466.0
2016-02-16 09:30:00,89.0,89.24,88.24,88.94,36946.0,89.0,89.24,88.24,88.94,36946.0
2016-02-16 10:00:00,88.85,88.92,88.22,88.58,28342.0,88.85,88.92,88.22,88.58,28342.0
2016-02-16 10:30:00,88.58,88.88,88.3,88.39,31317.0,88.58,88.88,88.3,88.39,31317.0
2016-02-16 11:00:00,88.43,88.55,88.12,88.47,28217.0,88.43,88.55,88.12,88.47,28217.0
2016-02-16 11:30:00,88.49,88.89,88.44,88.89,42124.0,88.49,88.89,88.44,88.89,42124.0
2016-02-16 12:00:00,88.89,89.0,88.76,88.92,73299.0,88.89,89.0,88.76,88.92,73299.0
2016-02-16 12:30:00,88.92,89.0,88.73,89.0,56899.0,88.92,89.0,88.73,89.0,56899.0
2016-02-16 13:00:00,88.99,89.46,88.99,89.36,78549.0,88.99,89.46,88.99,89.36,78549.0
2016-02-16 13:30:00,89.36,89.81,89.29,89.53,56830.0,89.36,89.81,89.29,89.53,56830.0
2016-02-16 14:00:00,89.54,89.85,89.54,89.73,48554.0,89.54,89.85,89.54,89.73,48554.0
2016-02-16 14:30:00,89.74,89.83,89.64,89.69,61831.0,89.74,89.83,89.64,89.69,61831.0
2016-02-16 15:00:00,89.66,89.83,89.54,89.68,78156.0,89.66,89.83,89.54,89.68,78156.0
2016-02-16 15:30:00,89.67,89.7,89.38,89.5,111482.0,89.67,89.7,89.38,89.5,111482.0
2016-02-17 09:30:00,90.02,91.06,90.02,91.05,54314.0,90.02,91.06,90.02,91.05,54314.0
2016-02-17 10:00:00,91.02,91.31,90.81,91.21,59823.0,91.02,91.31,90.81,91.21,59823.0
2016-02-17 10:30:00,91.21,91.26,90.86,91.15,65259.0,91.21,91.26,90.86,91.15,65259.0
2016-02-17 11:00:00,91.12,91.13,90.6,90.85,43961.0,91.12,91.13,90.6,90.85,43961.0
2016-02-17 11:30:00,90.87,91.22,90.68,91.2,55753.0,90.87,91.22,90.68,91.2,55753.0
2016-02-17 12:00:00,91.19,91.54,91.08,91.34,195653.0,91.19,91.54,91.08,91.34,195653.0
2016-02-17 12:30:00,91.38,91.56,91.35,91.39,83365.0,91.38,91.56,91.35,91.39,83365.0
2016-02-17 13:00:00,91.39,91.73,91.39,91.73,79162.0,91.39,91.73,91.39,91.73,79162.0
2016-02-17 13:30:00,91.72,91.78,91.57,91.73,57941.0,91.72,91.78,91.57,91.73,57941.0
2016-02-17 14:00:00,91.72,91.74,91.44,91.5,98348.0,91.72,91.74,91.44,91.5,98348.0
2016-02-17 14:30:00,91.47,91.56,91.29,91.38,65495.0,91.47,91.56,91.29,91.38,65495.0
2016-02-17 15:00:00,91.39,91.42,91.24,91.32,95194.0,91.39,91.42,91.24,91.32,95194.0
2016-02-17 15:30:00,91.3,91.7,91.28,91.51,167548.0,91.3,91.7,91.28,91.51,167548.0
2016-02-18 09:30:00,92.19,92.66,91.22,92.63,59433.0,92.19,92.66,91.22,92.63,59433.0
2016-02-18 10:00:00,92.63,92.77,92.32,92.56,46969.0,92.63,92.77,92.32,92.56,46969.0
2016-02-18 10:30:00,92.52,92.62,92.36,92.4,36517.0,92.52,92.62,92.36,92.4,36517.0
2016-02-18 11:00:00,92.35,92.43,91.86,92.1,26395.0,92.35,92.43,91.86,92.1,26395.0
2016-02-18 11:30:00,92.11,92.15,91.49,91.7,36225.0,92.11,92.15,91.49,91.7,36225.0
2016-02-18 12:00:00,91.69,92.04,91.66,91.99,42984.0,91.69,92.04,91.66,91.99,42984.0
2016-02-18 12:30:00,92.0,92.06,91.62,91.7,26907.0,92.0,92.06,91.62,91.7,26907.0
2016-02-18 13:00:00,91.71,91.78,91.56,91.66,24172.0,91.71,91.78,91.56,91.66,24172.0
2016-02-18 13:30:00,91.69,91.76,91.46,91.69,30001.0,91.69,91.76,91.46,91.69,30001.0
2016-02-18 14:00:00,91.7,91.91,91.61,91.73,46354.0,91.7,91.91,91.61,91.73,46354.0
2016-02-18 14:30:00,91.71,91.92,91.66,91.73,48659.0,91.71,91.92,91.66,91.73,48659.0
2016-02-18 15:00:00,91.74,92.03,91.49,91.9,68278.0,91.74,92.03,91.49,91.9,68278.0
2016-02-18 15:30:00,91.9,92.06,91.72,91.86,96613.0,91.9,92.06,91.72,91.86,96613.0
2016-02-19 09:30:00,91.7,92.31,91.11,92.21,75091.0,91.7,92.31,91.11,92.21,75091.0
2016-02-19 10:00:00,92.16,92.51,91.79,92.34,47412.0,92.16,92.51,91.79,92.34,47412.0
2016-02-19 10:30:00,92.34,92.71,92.33,92.38,37978.0,92.34,92.71,92.33,92.38,37978.0
2016-02-19 11:00:00,92.33,92.37,92.05,92.09,41033.0,92.33,92.37,92.05,92.09,41033.0
2016-02-19 11:30:00,92.1,92.18,91.72,91.74,38632.0,92.1,92.18,91.72,91.74,38632.0
2016-02-19 12:00:00,91.76,92.31,91.69,92.24,23045.0,91.76,92.31,91.69,92.24,23045.0
2016-02-19 12:30:00,92.2,92.46,92.2,92.35,19950.0,92.2,92.46,92.2,92.35,19950.0
2016-02-19 13:00:00,92.35,92.68,92.34,92.65,15900.0,92.35,92.68,92.34,92.65,15900.0
2016-02-19 13:30:00,92.57,92.75,92.55,92.62,19533.0,92.57,92.75,92.55,92.62,19533.0
2016-02-19 14:00:00,92.58,92.84,92.55,92.68,28536.0,92.58,92.84,92.55,92.68,28536.0
2016-02-19 14:30:00,92.7,92.73,92.46,92.55,28064.0,92.7,92.73,92.46,92.55,28064.0
2016-02-19 15:00:00,92.54,92.75,92.47,92.72,32767.0,92.54,92.75,92.47,92.72,32767.0
2016-02-19 15:30:00,92.7,92.74,92.57,92.65,95851.0,92.7,92.74,92.57,92.65,95851.0
2016-02-22 09:30:00,93.22,94.33,92.95,94.2,55617.0,93.22,94.33,92.95,94.2,55617.0
2016-02-22 10:00:00,94.2,94.52,94.08,94.23,44471.0,94.2,94.52,94.08,94.23,44471.0
2016-02-22 10:30:00,94.3,94.5,94.16,94.31,67597.0,94.3,94.5,94.16,94.31,67597.0
2016-02-22 11:00:00,94.34,94.83,94.26,94.83,24827.0,94.34,94.83,94.26,94.83,24827.0
2016-02-22 11:30:00,94.76,94.93,94.65,94.88,42562.0,94.76,94.93,94.65,94.88,42562.0
2016-02-22 12:00:00,94.83,94.86,94.39,94.44,24753.0,94.83,94.86,94.39,94.44,24753.0
2016-02-22 12:30:00,94.43,94.68,94.39,94.41,37351.0,94.43,94.68,94.39,94.41,37351.0
2016-02-22 13:00:00,94.41,94.48,94.19,94.35,21499.0,94.41,94.48,94.19,94.35,21499.0
2016-02-22 13:30:00,94.35,94.64,94.34,94.61,20510.0,94.35,94.64,94.34,94.61,20510.0
2016-02-22 14:00:00,94.57,94.6,94.36,94.49,27267.0,94.57,94.6,94.36,94.49,27267.0
2016-02-22 14:30:00,94.46,94.54,94.19,94.21,36245.0,94.46,94.54,94.19,94.21,36245.0
2016-02-22 15:00:00,94.21,94.56,94.03,94.46,39195.0,94.21,94.56,94.03,94.46,39195.0
2016-02-22 15:30:00,94.44,94.7,94.4,94.59,90411.0,94.44,94.7,94.4,94.59,90411.0
2016-02-23 09:30:00,93.62,94.9,93.27,94.78,127396.0,93.62,94.9,93.27,94.78,127396.0
2016-02-23 10:00:00,94.62,94.74,93.54,93.78,43562.0,94.62,94.74,93.54,93.78,43562.0
2016-02-23 10:30:00,93.82,94.06,93.11,93.42,81988.0,93.82,94.06,93.11,93.42,81988.0
2016-02-23 11:00:00,93.46,93.56,93.05,93.39,48533.0,93.46,93.56,93.05,93.39,48533.0
2016-02-23 11:30:00,93.34,93.56,93.19,93.47,85504.0,93.34,93.56,93.19,93.47,85504.0
2016-02-23 12:00:00,93.54,93.55,93.02,93.5,33305.0,93.54,93.55,93.02,93.5,33305.0
2016-02-23 12:30:00,93.47,93.76,93.33,93.76,27010.0,93.47,93.76,93.33,93.76,27010.0
2016-02-23 13:00:00,93.78,93.82,93.53,93.66,32936.0,93.78,93.82,93.53,93.66,32936.0
2016-02-23 13:30:00,93.69,93.77,93.45,93.7,49170.0,93.69,93.77,93.45,93.7,49170.0
2016-02-23 14:00:00,93.75,93.95,93.65,93.76,47507.0,93.75,93.95,93.65,93.76,47507.0
2016-02-23 14:30:00,93.69,93.76,93.24,93.38,23070.0,93.69,93.76,93.24,93.38,23070.0
2016-02-23 15:00:00,93.4,93.56,93.21,93.52,69030.0,93.4,93.56,93.21,93.52,69030.0
2016-02-23 15:30:00,93.48,93.88,93.46,93.5,96868.0,93.48,93.88,93.46,93.5,96868.0
2016-02-24 09:30:00,92.83,93.32,91.62,91.62,59769.0,92.83,93.32,91.62,91.62,59769.0
2016-02-24 10:00:00,91.56,92.08,91.35,91.59,37112.0,91.56,92.08,91.35,91.59,37112.0
2016-02-24 10:30:00,91.65,92.12,91.51,91.76,70948.0,91.65,92.12,91.51,91.76,70948.0
2016-02-24 11:00:00,91.75,91.97,91.6,91.8,36591.0,91.75,91.97,91.6,91.8,36591.0
2016-02-24 11:30:00,91.85,92.77,91.83,92.77,48364.0,91.85,92.77,91.83,92.77,48364.0
2016-02-24 12:00:00,92.7,92.93,92.69,92.89,26778.0,92.7,92.93,92.69,92.89,26778.0
2016-02-24 12:30:00,92.91,92.93,92.53,92.72,38029.0,92.91,92.93,92.53,92.72,38029.0
2016-02-24 13:00:00,92.69,93.25,92.65,93.24,35338.0,92.69,93.25,92.65,93.24,35338.0
2016-02-24 13:30:00,93.22,93.55,93.17,93.51,25306.0,93.22,93.55,93.17,93.51,25306.0
2016-02-24 14:00:00,93.48,93.91,93.48,93.8,36586.0,93.48,93.91,93.48,93.8,36586.0
2016-02-24 14:30:00,93.8,93.9,93.62,93.69,25778.0,93.8,93.9,93.62,93.69,25778.0
2016-02-24 15:00:00,93.68,94.18,93.68,94.09,44700.0,93.68,94.18,93.68,94.09,44700.0
2016-02-24 15:30:00,94.14,94.42,94.04,94.28,157634.0,94.14,94.42,94.04,94.28,157634.0
2016-02-25 09:30:00,94.37,95.5,92.5,94.55,89888.0,94.37,95.5,92.5,94.55,89888.0
2016-02-25 10:00:00,94.53,94.63,94.0,94.63,57106.0,94.53,94.63,94.0,94.63,57106.0
2016-02-25 10:30:00,94.64,95.04,94.45,94.53,35449.0,94.64,95.04,94.45,94.53,35449.0
2016-02-25 11:00:00,94.5,94.69,94.22,94.4,20505.0,94.5,94.69,94.22,94.4,20505.0
2016-02-25 11:30:00,94.45,94.66,94.33,94.6,31924.0,94.45,94.66,94.33,94.6,31924.0
2016-02-25 12:00:00,94.58,94.87,94.55,94.64,30747.0,94.58,94.87,94.55,94.64,30747.0
2016-02-25 12:30:00,94.63,94.79,94.54,94.64,14980.0,94.63,94.79,94.54,94.64,14980.0
2016-02-25 13:00:00,94.61,95.1,94.54,95.09,24045.0,94.61,95.1,94.54,95.09,24045.0
2016-02-25 13:30:00,95.12,95.19,94.84,95.09,27784.0,95.12,95.19,94.84,95.09,27784.0
2016-02-25 14:00:00,95.09,95.19,94.84,95.1,21183.0,95.09,95.19,94.84,95.1,21183.0
2016-02-25 14:30:00,95.1,95.17,94.93,95.04,28121.0,95.1,95.17,94.93,95.04,28121.0
2016-02-25 15:00:00,95.06,95.37,94.99,95.22,47194.0,95.06,95.37,94.99,95.22,47194.0
2016-02-25 15:30:00,95.23,95.96,95.22,95.95,158612.0,95.23,95.96,95.22,95.95,158612.0
2016-02-26 09:30:00,96.3,97.48,96.3,97.47,100777.0,96.3,97.48,96.3,97.47,100777.0
2016-02-26 10:00:00,97.45,97.72,97.15,97.15,59580.0,97.45,97.72,97.15,97.15,59580.0
2016-02-26 10:30:00,97.13,97.46,97.08,97.29,44576.0,97.13,97.46,97.08,97.29,44576.0
2016-02-26 11:00:00,97.26,97.55,96.94,96.94,33413.0,97.26,97.55,96.94,96.94,33413.0
2016-02-26 11:30:00,96.94,97.18,96.64,97.1,43194.0,96.94,97.18,96.64,97.1,43194.0
2016-02-26 12:00:00,97.14,97.14,96.68,96.89,51641.0,97.14,97.14,96.68,96.89,51641.0
2016-02-26 12:30:00,96.92,97.25,96.88,97.23,25630.0,96.92,97.25,96.88,97.23,25630.0
2016-02-26 13:00:00,97.17,97.46,97.02,97.04,23768.0,97.17,97.46,97.02,97.04,23768.0
2016-02-26 13:30:00,97.06,97.26,96.68,96.7,17186.0,97.06,97.26,96.68,96.7,17186.0
2016-02-26 14:00:00,96.76,96.84,96.62,96.75,31247.0,96.76,96.84,96.62,96.75,31247.0
2016-02-26 14:30:00,96.74,96.79,96.54,96.66,29396.0,96.74,96.79,96.54,96.66,29396.0
2016-02-26 15:00:00,96.65,97.23,96.65,97.11,51017.0,96.65,97.23,96.65,97.11,51017.0
2016-02-26 15:30:00,97.14,97.28,97.06,97.11,129628.0,97.14,97.28,97.06,97.11,129628.0
2016-02-29 09:30:00,96.98,97.43,96.96,97.17,52323.0,96.98,97.43,96.96,97.17,52323.0
2016-02-29 10:00:00,97.2,97.34,96.38,96.47,45948.0,97.2,97.34,96.38,96.47,45948.0
2016-02-29 10:30:00,96.44,96.98,96.31,96.76,49814.0,96.44,96.98,96.31,96.76,49814.0
2016-02-29 11:00:00,96.72,96.87,96.67,96.77,19786.0,96.72,96.87,96.67,96.77,19786.0
2016-02-29 11:30:00,96.7,97.21,96.7,97.17,32130.0,96.7,97.21,96.7,97.17,32130.0
2016-02-29 12:00:00,97.08,97.15,96.85,97.03,11917.0,97.08,97.15,96.85,97.03,11917.0
2016-02-29 12:30:00,97.05,97.05,96.83,96.98,39664.0,97.05,97.05,96.83,96.98,39664.0
2016-02-29 13:00:00,96.98,97.12,96.87,97.04,16032.0,96.98,97.12,96.87,97.04,16032.0
2016-02-29 13:30:00,96.89,97.05,96.84,96.95,15328.0,96.89,97.05,96.84,96.95,15328.0
2016-02-29 14:00:00,96.98,96.98,96.61,96.69,34590.0,96.98,96.98,96.61,96.69,34590.0
2016-02-29 14:30:00,96.68,96.69,96.21,96.27,30732.0,96.68,96.69,96.21,96.27,30732.0
2016-02-29 15:00:00,96.25,96.5,96.02,96.45,25242.0,96.25,96.5,96.02,96.45,25242.0
2016-02-29 15:30:00,96.45,96.56,96.14,96.16,100710.0,96.45,96.56,96.14,96.16,100710.0
2016-03-01 09:30:00,96.73,97.35,96.29,96.65,56620.0,96.73,97.35,96.29,96.65,56620.0
2016-03-01 10:00:00,96.66,97.12,96.5,97.09,65596.0,96.66,97.12,96.5,97.09,65596.0
2016-03-01 10:30:00,97.01,97.88,96.96,97.48,60221.0,97.01,97.88,96.96,97.48,60221.0
2016-03-01 11:00:00,97.47,97.76,97.32,97.64,14409.0,97.47,97.76,97.32,97.64,14409.0
2016-03-01 11:30:00,97.64,97.99,97.5,97.94,72501.0,97.64,97.99,97.5,97.94,72501.0
2016-03-01 12:00:00,97.97,98.36,97.89,98.24,35664.0,97.97,98.36,97.89,98.24,35664.0
2016-03-01 12:30:00,98.21,98.28,97.96,98.2,38199.0,98.21,98.28,97.96,98.2,38199.0
2016-03-01 13:00:00,98.18,98.33,97.99,98.28,31956.0,98.18,98.33,97.99,98.28,31956.0
2016-03-01 13:30:00,98.21,98.46,98.17,98.35,34442.0,98.21,98.46,98.17,98.35,34442.0
2016-03-01 14:00:00,98.34,98.56,98.27,98.38,26693.0,98.34,98.56,98.27,98.38,26693.0
2016-03-01 14:30:00,98.47,98.58,98.44,98.54,20061.0,98.47,98.58,98.44,98.54,20061.0
2016-03-01 15:00:00,98.51,98.75,98.45,98.48,59472.0,98.51,98.75,98.45,98.48,59472.0
2016-03-01 15:30:00,98.45,98.71,98.23,98.69,120109.0,98.45,98.71,98.23,98.69,120109.0
2016-03-02 09:30:00,98.27,98.84,97.91,98.31,82519.0,98.27,98.84,97.91,98.31,82519.0
2016-03-02 10:00:00,98.16,98.55,98.06,98.49,46932.0,98.16,98.55,98.06,98.49,46932.0
2016-03-02 10:30:00,98.39,98.96,98.2,98.86,34348.0,98.39,98.96,98.2,98.86,34348.0
2016-03-02 11:00:00,98.86,98.99,98.68,98.87,32928.0,98.86,98.99,98.68,98.87,32928.0
2016-03-02 11:30:00,98.91,98.99,98.85,98.87,45627.0,98.91,98.99,98.85,98.87,45627.0
2016-03-02 12:00:00,98.87,99.0,98.78,98.85,43298.0,98.87,99.0,98.78,98.85,43298.0
2016-03-02 12:30:00,98.79,98.86,98.65,98.73,48263.0,98.79,98.86,98.65,98.73,48263.0
2016-03-02 13:00:00,98.75,99.0,98.7,98.99,23980.0,98.75,99.0,98.7,98.99,23980.0
2016-03-02 13:30:00,98.99,99.33,98.97,99.19,58731.0,98.99,99.33,98.97,99.19,58731.0
2016-03-02 14:00:00,99.16,99.45,99.08,99.44,53585.0,99.16,99.45,99.08,99.44,53585.0
2016-03-02 14:30:00,99.4,99.93,99.38,99.86,108297.0,99.4,99.93,99.38,99.86,108297.0
2016-03-02 15:00:00,99.83,100.12,99.77,100.0,111192.0,99.83,100.12,99.77,100.0,111192.0
2016-03-02 15:30:00,100.02,100.5,99.83,100.13,217808.0,100.02,100.5,99.83,100.13,217808.0
2016-03-03 09:30:00,99.77,100.78,99.77,100.15,66589.0,99.77,100.78,99.77,100.15,66589.0
2016-03-03 10:00:00,100.11,100.42,99.64,99.84,48285.0,100.11,100.42,99.64,99.84,48285.0
2016-03-03 10:30:00,99.84,100.31,99.79,100.12,55327.0,99.84,100.31,99.79,100.12,55327.0
2016-03-03 11:00:00,100.09,100.14,99.41,99.41,32202.0,100.09,100.14,99.41,99.41,32202.0
2016-03-03 11:30:00,99.44,100.09,99.4,100.09,55186.0,99.44,100.09,99.4,100.09,55186.0
2016-03-03 12:00:00,100.06,100.24,99.63,99.82,45044.0,100.06,100.24,99.63,99.82,45044.0
2016-03-03 12:30:00,99.76,99.93,99.66,99.85,30783.0,99.76,99.93,99.66,99.85,30783.0
2016-03-03 13:00:00,99.9,100.1,99.83,99.95,31651.0,99.9,100.1,99.83,99.95,31651.0
2016-03-03 13:30:00,100.03,100.45,99.99,100.45,34912.0,100.03,100.45,99.99,100.45,34912.0
2016-03-03 14:00:00,100.46,100.77,100.43,100.57,41820.0,100.46,100.77,100.43,100.57,41820.0
2016-03-03 14:30:00,100.52,100.54,100.34,100.39,36818.0,100.52,100.54,100.34,100.39,36818.0
2016-03-03 15:00:00,100.39,100.49,99.99,100.23,47877.0,100.39,100.49,99.99,100.23,47877.0
2016-03-03 15:30:00,100.2,100.58,100.2,100.44,75276.0,100.2,100.58,100.2,100.44,75276.0
2016-03-04 09:30:00,100.73,100.78,100.13,100.24,15813.0,100.73,100.78,100.13,100.24,15813.0
2016-03-04 10:00:00,100.26,100.75,100.04,100.25,22014.0,100.26,100.75,100.04,100.25,22014.0
2016-03-04 10:30:00,100.27,100.51,100.13,100.14,56067.0,100.27,100.51,100.13,100.14,56067.0
2016-03-04 11:00:00,100.2,100.54,100.11,100.31,19850.0,100.2,100.54,100.11,100.31,19850.0
2016-03-04 11:30:00,100.31,100.33,99.87,100.04,22182.0,100.31,100.33,99.87,100.04,22182.0
2016-03-04 12:00:00,100.04,100.07,99.64,99.72,36267.0,100.04,100.07,99.64,99.72,36267.0
2016-03-04 12:30:00,99.73,100.1,99.67,99.98,27470.0,99.73,100.1,99.67,99.98,27470.0
2016-03-04 13:00:00,100.0,100.0,99.69,100.0,22075.0,100.0,100.0,99.69,100.0,22075.0
2016-03-04 13:30:00,100.06,100.11,99.81,99.96,34331.0,100.06,100.11,99.81,99.96,34331.0
2016-03-04 14:00:00,99.98,100.09,99.64,99.82,42158.0,99.98,100.09,99.64,99.82,42158.0
2016-03-04 14:30:00,99.74,99.85,99.46,99.68,27028.0,99.74,99.85,99.46,99.68,27028.0
2016-03-04 15:00:00,99.62,99.85,99.45,99.83,31616.0,99.62,99.85,99.45,99.83,31616.0
2016-03-04 15:30:00,99.82,99.96,99.66,99.79,55280.0,99.82,99.96,99.66,99.79,55280.0
2016-03-07 09:30:00,99.31,100.24,98.76,99.7,49621.0,99.31,100.24,98.76,99.7,49621.0
2016-03-07 10:00:00,99.66,100.13,99.53,99.87,49062.0,99.66,100.13,99.53,99.87,49062.0
2016-03-07 10:30:00,99.96,101.0,99.74,100.44,133565.0,99.96,101.0,99.74,100.44,133565.0
2016-03-07 11:00:00,100.43,100.95,100.4,100.69,25534.0,100.43,100.95,100.4,100.69,25534.0
2016-03-07 11:30:00,100.72,101.27,100.66,100.76,25171.0,100.72,101.27,100.66,100.76,25171.0
2016-03-07 12:00:00,100.73,101.0,100.68,100.9,26040.0,100.73,101.0,100.68,100.9,26040.0
2016-03-07 12:30:00,100.9,100.9,100.63,100.83,31273.0,100.9,100.9,100.63,100.83,31273.0
2016-03-07 13:00:00,100.87,100.9,100.61,100.65,18600.0,100.87,100.9,100.61,100.65,18600.0
2016-03-07 13:30:00,100.56,100.8,100.45,100.62,21964.0,100.56,100.8,100.45,100.62,21964.0
2016-03-07 14:00:00,100.6,100.75,100.43,100.43,25422.0,100.6,100.75,100.43,100.43,25422.0
2016-03-07 14:30:00,100.41,100.48,100.0,100.4,39314.0,100.41,100.48,100.0,100.4,39314.0
2016-03-07 15:00:00,100.39,100.88,100.28,100.88,27680.0,100.39,100.88,100.28,100.88,27680.0
2016-03-07 15:30:00,100.9,100.94,100.59,100.92,96987.0,100.9,100.94,100.59,100.92,96987.0
2016-03-08 09:30:00,100.51,100.51,99.72,100.17,37941.0,100.51,100.51,99.72,100.17,37941.0
2016-03-08 10:00:00,100.13,100.15,99.39,99.4,30865.0,100.13,100.15,99.39,99.4,30865.0
2016-03-08 10:30:00,99.36,99.62,99.25,99.45,28999.0,99.36,99.62,99.25,99.45,28999.0
2016-03-08 11:00:00,99.46,100.12,99.46,100.07,15332.0,99.46,100.12,99.46,100.07,15332.0
2016-03-08 11:30:00,100.08,100.25,100.03,100.11,25376.0,100.08,100.25,100.03,100.11,25376.0
2016-03-08 12:00:00,100.12,100.64,100.06,100.53,19894.0,100.12,100.64,100.06,100.53,19894.0
2016-03-08 12:30:00,100.53,100.64,100.38,100.61,16006.0,100.53,100.64,100.38,100.61,16006.0
2016-03-08 13:00:00,100.61,100.77,100.32,100.67,13189.0,100.61,100.77,100.32,100.67,13189.0
2016-03-08 13:30:00,100.7,100.78,100.58,100.64,18006.0,100.7,100.78,100.58,100.64,18006.0
2016-03-08 14:00:00,100.68,100.82,100.48,100.54,25961.0,100.68,100.82,100.48,100.54,25961.0
2016-03-08 14:30:00,100.59,100.6,100.2,100.25,24816.0,100.59,100.6,100.2,100.25,24816.0
2016-03-08 15:00:00,100.25,100.31,99.89,99.89,24886.0,100.25,100.31,99.89,99.89,24886.0
2016-03-08 15:30:00,99.85,100.08,99.71,99.77,74320.0,99.85,100.08,99.71,99.77,74320.0
2016-03-09 09:30:00,100.25,100.95,99.73,100.04,40471.0,100.25,100.95,99.73,100.04,40471.0
2016-03-09 10:00:00,100.1,100.18,99.74,99.92,36528.0,100.1,100.18,99.74,99.92,36528.0
2016-03-09 10:30:00,99.93,100.15,99.37,99.59,30618.0,99.93,100.15,99.37,99.59,30618.0
2016-03-09 11:00:00,99.57,99.74,99.44,99.74,30097.0,99.57,99.74,99.44,99.74,30097.0
2016-03-09 11:30:00,99.73,99.95,99.73,99.92,18986.0,99.73,99.95,99.73,99.92,18986.0
2016-03-09 12:00:00,99.99,100.26,99.88,100.05,19971.0,99.99,100.26,99.88,100.05,19971.0
2016-03-09 12:30:00,100.06,100.28,99.99,100.04,22015.0,100.06,100.28,99.99,100.04,22015.0
2016-03-09 13:00:00,100.02,100.08,99.85,100.07,9768.0,100.02,100.08,99.85,100.07,9768.0
2016-03-09 13:30:00,100.07,100.41,99.99,100.2,15540.0,100.07,100.41,99.99,100.2,15540.0
2016-03-09 14:00:00,100.12,100.21,99.95,100.08,39678.0,100.12,100.21,99.95,100.08,39678.0
2016-03-09 14:30:00,100.05,100.09,99.89,100.0,15767.0,100.05,100.09,99.89,100.0,15767.0
2016-03-09 15:00:00,99.99,100.01,99.71,99.77,22465.0,99.99,100.01,99.71,99.77,22465.0
2016-03-09 15:30:00,99.71,99.78,99.61,99.76,65991.0,99.71,99.78,99.61,99.76,65991.0
2016-03-10 09:30:00,100.0,100.32,99.05,100.16,27419.0,100.0,100.32,99.05,100.16,27419.0
2016-03-10 10:00:00,100.23,100.23,99.66,99.68,12494.0,100.23,100.23,99.66,99.68,12494.0
2016-03-10 10:30:00,99.63,99.63,98.78,98.84,17729.0,99.63,99.63,98.78,98.84,17729.0
2016-03-10 11:00:00,98.88,98.88,98.14,98.23,26370.0,98.88,98.88,98.14,98.23,26370.0
2016-03-10 11:30:00,98.33,98.7,98.11,98.62,36462.0,98.33,98.7,98.11,98.62,36462.0
2016-03-10 12:00:00,98.59,98.8,98.32,98.52,26300.0,98.59,98.8,98.32,98.52,26300.0
2016-03-10 12:30:00,98.52,98.52,97.36,97.43,53585.0,98.52,98.52,97.36,97.43,53585.0
2016-03-10 13:00:00,97.46,98.02,97.35,98.0,33181.0,97.46,98.02,97.35,98.0,33181.0
2016-03-10 13:30:00,97.94,98.08,97.71,98.02,37527.0,97.94,98.08,97.71,98.02,37527.0
2016-03-10 14:00:00,98.01,98.21,97.81,98.15,36945.0,98.01,98.21,97.81,98.15,36945.0
2016-03-10 14:30:00,98.19,98.71,98.1,98.58,47001.0,98.19,98.71,98.1,98.58,47001.0
2016-03-10 15:00:00,98.56,98.72,98.19,98.64,42225.0,98.56,98.72,98.19,98.64,42225.0
2016-03-10 15:30:00,98.64,98.71,98.29,98.48,67233.0,98.64,98.71,98.29,98.48,67233.0
2016-03-11 09:30:00,99.64,99.84,98.55,99.6,29117.0,99.64,99.84,98.55,99.6,29117.0
2016-03-11 10:00:00,99.53,99.67,99.19,99.65,28956.0,99.53,99.67,99.19,99.65,28956.0
2016-03-11 10:30:00,99.68,99.96,99.64,99.67,15116.0,99.68,99.96,99.64,99.67,15116.0
2016-03-11 11:00:00,99.71,100.08,99.69,99.99,22150.0,99.71,100.08,99.69,99.99,22150.0
2016-03-11 11:30:00,100.0,100.41,99.97,100.35,15082.0,100.0,100.41,99.97,100.35,15082.0
2016-03-11 12:00:00,100.36,100.45,100.29,100.42,8129.0,100.36,100.45,100.29,100.42,8129.0
2016-03-11 12:30:00,100.42,100.5,100.07,100.18,20589.0,100.42,100.5,100.07,100.18,20589.0
2016-03-11 13:00:00,100.16,100.34,100.06,100.07,14043.0,100.16,100.34,100.06,100.07,14043.0
2016-03-11 13:30:00,100.12,100.41,100.12,100.41,19049.0,100.12,100.41,100.12,100.41,19049.0
2016-03-11 14:00:00,100.44,100.78,100.42,100.66,21548.0,100.44,100.78,100.42,100.66,21548.0
2016-03-11 14:30:00,100.66,100.71,100.45,100.45,16626.0,100.66,100.71,100.45,100.45,16626.0
2016-03-11 15:00:00,100.42,100.82,100.41,100.76,40160.0,100.42,100.82,100.41,100.76,40160.0
2016-03-11 15:30:00,100.72,100.76,100.61,100.66,40801.0,100.72,100.76,100.61,100.66,40801.0
2016-03-14 09:30:00,99.97,100.41,97.65,99.61,21483.0,99.97,100.41,97.65,99.61,21483.0
2016-03-14 10:00:00,99.6,99.91,99.5,99.8,15041.0,99.6,99.91,99.5,99.8,15041.0
2016-03-14 10:30:00,99.77,99.91,99.61,99.84,16685.0,99.77,99.91,99.61,99.84,16685.0
2016-03-14 11:00:00,99.89,99.97,99.64,99.68,19705.0,99.89,99.97,99.64,99.68,19705.0
2016-03-14 11:30:00,99.65,99.73,99.33,99.39,27132.0,99.65,99.73,99.33,99.39,27132.0
2016-03-14 12:00:00,99.39,99.39,99.14,99.14,25464.0,99.39,99.39,99.14,99.14,25464.0
2016-03-14 12:30:00,99.14,99.85,99.13,99.68,20877.0,99.14,99.85,99.13,99.68,20877.0
2016-03-14 13:00:00,99.73,99.8,99.46,99.63,18265.0,99.73,99.8,99.46,99.63,18265.0
2016-03-14 13:30:00,99.59,99.74,99.47,99.54,28703.0,99.59,99.74,99.47,99.54,28703.0
2016-03-14 14:00:00,99.53,99.68,99.44,99.57,18227.0,99.53,99.68,99.44,99.57,18227.0
2016-03-14 14:30:00,99.61,99.83,99.6,99.73,19934.0,99.61,99.83,99.6,99.73,19934.0
2016-03-14 15:00:00,99.78,99.8,99.6,99.72,20747.0,99.78,99.8,99.6,99.72,20747.0
2016-03-14 15:30:00,99.72,99.79,99.43,99.43,69234.0,99.72,99.79,99.43,99.43,69234.0
2016-03-15 09:30:00,98.72,99.21,98.55,98.72,44551.0,98.72,99.21,98.55,98.72,44551.0
2016-03-15 10:00:00,98.94,99.33,98.66,99.3,29913.0,98.94,99.33,98.66,99.3,29913.0
2016-03-15 10:30:00,99.28,99.47,98.91,99.18,33145.0,99.28,99.47,98.91,99.18,33145.0
2016-03-15 11:00:00,99.19,99.24,98.73,98.95,13449.0,99.19,99.24,98.73,98.95,13449.0
2016-03-15 11:30:00,98.88,98.99,98.43,98.99,38733.0,98.88,98.99,98.43,98.99,38733.0
2016-03-15 12:00:00,98.97,99.28,98.89,99.03,35999.0,98.97,99.28,98.89,99.03,35999.0
2016-03-15 12:30:00,98.99,99.04,98.57,98.83,18187.0,98.99,99.04,98.57,98.83,18187.0
2016-03-15 13:00:00,98.75,99.04,98.49,99.03,16200.0,98.75,99.04,98.49,99.03,16200.0
2016-03-15 13:30:00,99.06,99.08,98.62,98.81,34034.0,99.06,99.08,98.62,98.81,34034.0
2016-03-15 14:00:00,98.79,98.84,98.5,98.54,30809.0,98.79,98.84,98.5,98.54,30809.0
2016-03-15 14:30:00,98.55,98.7,98.46,98.52,36083.0,98.55,98.7,98.46,98.52,36083.0
2016-03-15 15:00:00,98.51,98.85,98.41,98.8,45538.0,98.51,98.85,98.41,98.8,45538.0
2016-03-15 15:30:00,98.8,99.01,98.68,99.01,109071.0,98.8,99.01,98.68,99.01,109071.0
2016-03-16 09:30:00,98.5,99.47,98.27,98.6,25784.0,98.5,99.47,98.27,98.6,25784.0
2016-03-16 10:00:00,98.69,99.18,98.64,99.09,33035.0,98.69,99.18,98.64,99.09,33035.0
2016-03-16 10:30:00,99.04,99.13,98.86,99.09,17599.0,99.04,99.13,98.86,99.09,17599.0
2016-03-16 11:00:00,99.1,99.2,98.87,99.06,16148.0,99.1,99.2,98.87,99.06,16148.0
2016-03-16 11:30:00,99.06,99.23,99.02,99.03,19624.0,99.06,99.23,99.02,99.03,19624.0
2016-03-16 12:00:00,99.03,99.36,98.91,99.27,14755.0,99.03,99.36,98.91,99.27,14755.0
2016-03-16 12:30:00,99.23,99.32,98.91,98.98,21416.0,99.23,99.32,98.91,98.98,21416.0
2016-03-16 13:00:00,99.0,99.17,98.9,99.0,10253.0,99.0,99.17,98.9,99.0,10253.0
2016-03-16 13:30:00,98.97,99.14,98.97,99.01,12121.0,98.97,99.14,98.97,99.01,12121.0
2016-03-16 14:00:00,99.02,99.78,99.02,99.72,33699.0,99.02,99.78,99.02,99.72,33699.0
2016-03-16 14:30:00,99.75,100.31,99.64,99.82,29385.0,99.75,100.31,99.64,99.82,29385.0
2016-03-16 15:00:00,99.77,100.24,99.74,100.02,16043.0,99.77,100.24,99.74,100.02,16043.0
2016-03-16 15:30:00,99.95,100.09,99.71,99.78,73925.0,99.95,100.09,99.71,99.78,73925.0
2016-03-17 09:30:00,99.58,100.49,99.58,99.74,27771.0,99.58,100.49,99.58,99.74,27771.0
2016-03-17 10:00:00,99.84,100.04,99.69,99.99,20391.0,99.84,100.04,99.69,99.99,20391.0
2016-03-17 10:30:00,99.94,100.05,99.72,100.04,28140.0,99.94,100.05,99.72,100.04,28140.0
2016-03-17 11:00:00,100.04,100.25,99.85,100.11,18025.0,100.04,100.25,99.85,100.11,18025.0
2016-03-17 11:30:00,100.06,100.28,99.92,100.26,11330.0,100.06,100.28,99.92,100.26,11330.0
2016-03-17 12:00:00,100.23,100.7,100.06,100.69,22412.0,100.23,100.7,100.06,100.69,22412.0
2016-03-17 12:30:00,100.71,100.99,100.71,100.93,13973.0,100.71,100.99,100.71,100.93,13973.0
2016-03-17 13:00:00,100.89,101.0,100.6,100.72,16512.0,100.89,101.0,100.6,100.72,16512.0
2016-03-17 13:30:00,100.7,101.03,100.62,100.99,24859.0,100.7,101.03,100.62,100.99,24859.0
2016-03-17 14:00:00,100.99,101.31,100.9,100.9,33233.0,100.99,101.31,100.9,100.9,33233.0
2016-03-17 14:30:00,100.88,100.99,100.62,100.84,21264.0,100.88,100.99,100.62,100.84,21264.0
2016-03-17 15:00:00,100.76,101.16,100.75,101.15,27056.0,100.76,101.16,100.75,101.15,27056.0
2016-03-17 15:30:00,101.11,101.14,100.87,100.93,72600.0,101.11,101.14,100.87,100.93,72600.0
2016-03-18 09:30:00,101.09,101.49,100.04,101.46,90743.0,101.09,101.49,100.04,101.46,90743.0
2016-03-18 10:00:00,101.39,101.86,101.34,101.76,34792.0,101.39,101.86,101.34,101.76,34792.0
2016-03-18 10:30:00,101.76,102.06,101.64,101.9,46438.0,101.76,102.06,101.64,101.9,46438.0
2016-03-18 11:00:00,101.95,102.28,101.93,102.14,13458.0,101.95,102.28,101.93,102.14,13458.0
2016-03-18 11:30:00,102.07,102.23,102.06,102.13,16815.0,102.07,102.23,102.06,102.13,16815.0
2016-03-18 12:00:00,102.12,102.19,101.96,102.02,21613.0,102.12,102.19,101.96,102.02,21613.0
2016-03-18 12:30:00,101.95,102.17,101.89,102.11,9507.0,101.95,102.17,101.89,102.11,9507.0
2016-03-18 13:00:00,102.1,102.15,101.66,101.76,16162.0,102.1,102.15,101.66,101.76,16162.0
2016-03-18 13:30:00,101.73,101.73,101.41,101.61,13593.0,101.73,101.73,101.41,101.61,13593.0
2016-03-18 14:00:00,101.64,101.69,101.49,101.61,32448.0,101.64,101.69,101.49,101.61,32448.0
2016-03-18 14:30:00,101.64,101.91,101.61,101.78,31194.0,101.64,101.91,101.61,101.78,31194.0
2016-03-18 15:00:00,101.8,102.23,101.8,102.19,27982.0,101.8,102.23,101.8,102.19,27982.0
2016-03-18 15:30:00,102.18,102.42,102.07,102.31,94212.0,102.18,102.42,102.07,102.31,94212.0
2016-03-21 09:30:00,102.13,103.23,102.0,103.23,63678.0,102.13,103.23,102.0,103.23,63678.0
2016-03-21 10:00:00,103.24,103.3,102.82,102.96,44498.0,103.24,103.3,102.82,102.96,44498.0
2016-03-21 10:30:00,102.98,103.29,102.84,103.09,29231.0,102.98,103.29,102.84,103.09,29231.0
2016-03-21 11:00:00,103.05,103.29,102.99,103.13,26140.0,103.05,103.29,102.99,103.13,26140.0
2016-03-21 11:30:00,103.14,103.21,103.03,103.07,20467.0,103.14,103.21,103.03,103.07,20467.0
2016-03-21 12:00:00,103.05,103.13,102.7,102.93,28207.0,103.05,103.13,102.7,102.93,28207.0
2016-03-21 12:30:00,102.94,103.1,102.86,103.07,22986.0,102.94,103.1,102.86,103.07,22986.0
2016-03-21 13:00:00,103.1,103.16,102.98,103.15,16957.0,103.1,103.16,102.98,103.15,16957.0
2016-03-21 13:30:00,103.17,103.17,102.95,103.1,28675.0,103.17,103.17,102.95,103.1,28675.0
2016-03-21 14:00:00,103.08,103.23,102.89,103.23,36283.0,103.08,103.23,102.89,103.23,36283.0
2016-03-21 14:30:00,103.25,103.25,102.93,103.0,21524.0,103.25,103.25,102.93,103.0,21524.0
2016-03-21 15:00:00,103.0,103.06,102.93,103.01,57356.0,103.0,103.06,102.93,103.01,57356.0
2016-03-21 15:30:00,102.98,103.11,102.95,103.03,83539.0,102.98,103.11,102.95,103.03,83539.0
2016-03-22 09:30:00,102.11,105.62,102.11,105.33,169893.0,102.11,105.62,102.11,105.33,169893.0
2016-03-22 10:00:00,105.25,106.04,104.99,105.91,236382.0,105.25,106.04,104.99,105.91,236382.0
2016-03-22 10:30:00,105.89,105.94,105.27,105.78,144003.0,105.89,105.94,105.27,105.78,144003.0
2016-03-22 11:00:00,105.77,106.61,105.73,106.52,143820.0,105.77,106.61,105.73,106.52,143820.0
2016-03-22 11:30:00,106.57,106.86,106.01,106.03,65565.0,106.57,106.86,106.01,106.03,65565.0
2016-03-22 12:00:00,106.01,106.05,105.24,105.38,29970.0,106.01,106.05,105.24,105.38,29970.0
2016-03-22 12:30:00,105.39,105.44,104.85,104.85,46300.0,105.39,105.44,104.85,104.85,46300.0
2016-03-22 13:00:00,104.84,104.88,104.39,104.66,58192.0,104.84,104.88,104.39,104.66,58192.0
2016-03-22 13:30:00,104.61,104.75,104.46,104.64,29732.0,104.61,104.75,104.46,104.64,29732.0
2016-03-22 14:00:00,104.65,104.74,104.46,104.61,18647.0,104.65,104.74,104.46,104.61,18647.0
2016-03-22 14:30:00,104.59,104.96,104.56,104.56,31486.0,104.59,104.96,104.56,104.56,31486.0
2016-03-22 15:00:00,104.53,104.56,104.07,104.29,51871.0,104.53,104.56,104.07,104.29,51871.0
2016-03-22 15:30:00,104.28,104.49,104.12,104.36,135402.0,104.28,104.49,104.12,104.36,135402.0
2016-03-23 09:30:00,104.35,104.54,103.32,103.48,45993.0,104.35,104.54,103.32,103.48,45993.0
2016-03-23 10:00:00,103.44,103.6,102.78,103.01,28560.0,103.44,103.6,102.78,103.01,28560.0
2016-03-23 10:30:00,102.98,103.62,102.9,103.39,27577.0,102.98,103.62,102.9,103.39,27577.0
2016-03-23 11:00:00,103.31,103.49,102.95,102.98,28034.0,103.31,103.49,102.95,102.98,28034.0
2016-03-23 11:30:00,103.06,103.21,102.92,103.21,21830.0,103.06,103.21,102.92,103.21,21830.0
2016-03-23 12:00:00,103.16,103.51,103.15,103.39,22331.0,103.16,103.51,103.15,103.39,22331.0
2016-03-23 12:30:00,103.35,103.71,103.35,103.66,27204.0,103.35,103.71,103.35,103.66,27204.0
2016-03-23 13:00:00,103.66,103.66,102.96,103.04,33937.0,103.66,103.66,102.96,103.04,33937.0
2016-03-23 13:30:00,103.07,103.17,102.92,103.13,31529.0,103.07,103.17,102.92,103.13,31529.0
2016-03-23 14:00:00,103.17,103.33,102.99,103.01,29453.0,103.17,103.33,102.99,103.01,29453.0
2016-03-23 14:30:00,103.01,103.17,102.75,102.84,34979.0,103.01,103.17,102.75,102.84,34979.0
2016-03-23 15:00:00,102.83,103.02,102.7,102.87,41146.0,102.83,103.02,102.7,102.87,41146.0
2016-03-23 15:30:00,102.88,103.12,102.77,102.96,100595.0,102.88,103.12,102.77,102.96,100595.0
2016-03-24 09:30:00,102.5,102.96,101.0,101.2,82723.0,102.5,102.96,101.0,101.2,82723.0
2016-03-24 10:00:00,101.12,101.47,101.0,101.16,104712.0,101.12,101.47,101.0,101.16,104712.0
2016-03-24 10:30:00,101.19,101.96,101.03,101.87,43555.0,101.19,101.96,101.03,101.87,43555.0
2016-03-24 11:00:00,101.87,101.97,101.66,101.7,14682.0,101.87,101.97,101.66,101.7,14682.0
2016-03-24 11:30:00,101.76,101.92,101.68,101.9,23056.0,101.76,101.92,101.68,101.9,23056.0
2016-03-24 12:00:00,101.94,102.35,101.93,102.23,26580.0,101.94,102.35,101.93,102.23,26580.0
2016-03-24 12:30:00,102.24,102.62,102.18,102.59,19321.0,102.24,102.62,102.18,102.59,19321.0
2016-03-24 13:00:00,102.56,102.84,102.55,102.75,20785.0,102.56,102.84,102.55,102.75,20785.0
2016-03-24 13:30:00,102.74,102.97,102.67,102.9,33280.0,102.74,102.97,102.67,102.9,33280.0
2016-03-24 14:00:00,102.91,102.91,102.65,102.84,44782.0,102.91,102.91,102.65,102.84,44782.0
2016-03-24 14:30:00,102.83,103.19,102.71,103.18,34467.0,102.83,103.19,102.71,103.18,34467.0
2016-03-24 15:00:00,103.18,103.35,103.1,103.25,35951.0,103.18,103.35,103.1,103.25,35951.0
2016-03-24 15:30:00,103.23,103.3,103.12,103.14,83516.0,103.23,103.3,103.12,103.14,83516.0
2016-03-28 09:30:00,103.49,103.75,102.58,102.88,55255.0,103.49,103.75,102.58,102.88,55255.0
2016-03-28 10:00:00,102.95,103.26,102.77,102.85,39000.0,102.95,103.26,102.77,102.85,39000.0
2016-03-28 10:30:00,102.84,103.09,102.59,103.09,57844.0,102.84,103.09,102.59,103.09,57844.0
2016-03-28 11:00:00,103.14,103.47,103.08,103.36,25788.0,103.14,103.47,103.08,103.36,25788.0
2016-03-28 11:30:00,103.36,103.42,102.99,103.14,28191.0,103.36,103.42,102.99,103.14,28191.0
2016-03-28 12:00:00,103.16,103.2,102.82,103.11,37704.0,103.16,103.2,102.82,103.11,37704.0
2016-03-28 12:30:00,103.07,103.34,102.91,103.34,26400.0,103.07,103.34,102.91,103.34,26400.0
2016-03-28 13:00:00,103.26,103.61,103.22,103.57,29160.0,103.26,103.61,103.22,103.57,29160.0
2016-03-28 13:30:00,103.68,103.79,103.52,103.62,27741.0,103.68,103.79,103.52,103.62,27741.0
2016-03-28 14:00:00,103.63,103.72,103.29,103.31,25611.0,103.63,103.72,103.29,103.31,25611.0
2016-03-28 14:30:00,103.34,103.45,103.18,103.27,24118.0,103.34,103.45,103.18,103.27,24118.0
2016-03-28 15:00:00,103.28,103.77,103.28,103.64,43203.0,103.28,103.77,103.28,103.64,43203.0
2016-03-28 15:30:00,103.61,103.67,103.27,103.39,62835.0,103.61,103.67,103.27,103.39,62835.0
2016-03-29 09:30:00,103.39,103.53,102.43,102.75,37569.0,103.39,103.53,102.43,102.75,37569.0
2016-03-29 10:00:00,102.75,103.44,102.73,103.38,24431.0,102.75,103.44,102.73,103.38,24431.0
2016-03-29 10:30:00,103.4,103.47,103.1,103.4,22983.0,103.4,103.47,103.1,103.4,22983.0
2016-03-29 11:00:00,103.43,103.5,103.22,103.43,20305.0,103.43,103.5,103.22,103.43,20305.0
2016-03-29 11:30:00,103.42,103.74,103.27,103.61,69612.0,103.42,103.74,103.27,103.61,69612.0
2016-03-29 12:00:00,103.57,103.93,103.48,103.91,24256.0,103.57,103.93,103.48,103.91,24256.0
2016-03-29 12:30:00,103.86,104.29,103.86,104.17,35427.0,103.86,104.29,103.86,104.17,35427.0
2016-03-29 13:00:00,104.16,104.17,103.84,104.12,27510.0,104.16,104.17,103.84,104.12,27510.0
2016-03-29 13:30:00,104.09,104.37,104.06,104.22,39789.0,104.09,104.37,104.06,104.22,39789.0
2016-03-29 14:00:00,104.22,104.58,104.18,104.58,27450.0,104.22,104.58,104.18,104.58,27450.0
2016-03-29 14:30:00,104.58,104.88,104.52,104.85,46559.0,104.58,104.88,104.52,104.85,46559.0
2016-03-29 15:00:00,104.86,105.07,104.85,105.0,78060.0,104.86,105.07,104.85,105.0,78060.0
2016-03-29 15:30:00,104.99,104.99,104.63,104.69,87849.0,104.99,104.99,104.63,104.69,87849.0
2016-03-30 09:30:00,105.16,106.03,104.87,105.69,51614.0,105.16,106.03,104.87,105.69,51614.0
2016-03-30 10:00:00,105.69,106.42,105.56,106.4,49794.0,105.69,106.42,105.56,106.4,49794.0
2016-03-30 10:30:00,106.4,106.71,106.33,106.69,68837.0,106.4,106.71,106.33,106.69,68837.0
2016-03-30 11:00:00,106.7,106.86,105.83,105.97,74273.0,106.7,106.86,105.83,105.97,74273.0
2016-03-30 11:30:00,105.88,106.0,105.75,105.81,18926.0,105.88,106.0,105.75,105.81,18926.0
2016-03-30 12:00:00,105.75,105.75,105.45,105.61,25107.0,105.75,105.75,105.45,105.61,25107.0
2016-03-30 12:30:00,105.61,105.79,105.42,105.55,15207.0,105.61,105.79,105.42,105.55,15207.0
2016-03-30 13:00:00,105.56,105.56,105.18,105.51,14693.0,105.56,105.56,105.18,105.51,14693.0
2016-03-30 13:30:00,105.42,105.5,105.29,105.4,23603.0,105.42,105.5,105.29,105.4,23603.0
2016-03-30 14:00:00,105.38,105.43,105.2,105.38,26846.0,105.38,105.43,105.2,105.38,26846.0
2016-03-30 14:30:00,105.36,105.52,105.3,105.46,41211.0,105.36,105.52,105.3,105.46,41211.0
2016-03-30 15:00:00,105.46,105.78,105.46,105.71,26082.0,105.46,105.78,105.46,105.71,26082.0
2016-03-30 15:30:00,105.73,105.79,105.39,105.47,60103.0,105.73,105.79,105.39,105.47,60103.0
2016-03-31 09:30:00,105.26,106.0,105.02,105.08,42201.0,105.26,106.0,105.02,105.08,42201.0
2016-03-31 10:00:00,104.99,105.29,104.96,105.03,12923.0,104.99,105.29,104.96,105.03,12923.0
2016-03-31 10:30:00,104.99,105.38,104.91,105.16,34502.0,104.99,105.38,104.91,105.16,34502.0
2016-03-31 11:00:00,105.18,105.84,105.12,105.64,16682.0,105.18,105.84,105.12,105.64,16682.0
2016-03-31 11:30:00,105.69,105.95,105.57,105.87,6592.0,105.69,105.95,105.57,105.87,6592.0
2016-03-31 12:00:00,105.86,105.95,105.75,105.77,8363.0,105.86,105.95,105.75,105.77,8363.0
2016-03-31 12:30:00,105.78,105.99,105.77,105.96,48392.0,105.78,105.99,105.77,105.96,48392.0
2016-03-31 13:00:00,105.95,106.0,105.74,105.84,15261.0,105.95,106.0,105.74,105.84,15261.0
2016-03-31 13:30:00,105.89,105.89,105.23,105.36,88856.0,105.89,105.89,105.23,105.36,88856.0
2016-03-31 14:00:00,105.44,105.72,105.39,105.54,58606.0,105.44,105.72,105.39,105.54,58606.0
2016-03-31 14:30:00,105.52,105.84,105.48,105.78,17557.0,105.52,105.84,105.48,105.78,17557.0
2016-03-31 15:00:00,105.71,105.96,105.65,105.83,30827.0,105.71,105.96,105.65,105.83,30827.0
2016-03-31 15:30:00,105.82,106.05,105.72,105.85,77713.0,105.82,106.05,105.72,105.85,77713.0
2016-04-01 09:30:00,104.94,104.99,104.31,104.47,35969.0,104.94,104.99,104.31,104.47,35969.0
2016-04-01 10:00:00,104.4,104.96,104.32,104.93,20033.0,104.4,104.96,104.32,104.93,20033.0
2016-04-01 10:30:00,105.05,105.76,104.91,105.76,31582.0,105.05,105.76,104.91,105.76,31582.0
2016-04-01 11:00:00,105.7,105.73,105.28,105.55,32193.0,105.7,105.73,105.28,105.55,32193.0
2016-04-01 11:30:00,105.53,105.66,105.16,105.19,18984.0,105.53,105.66,105.16,105.19,18984.0
2016-04-01 12:00:00,105.27,105.69,105.16,105.67,51132.0,105.27,105.69,105.16,105.67,51132.0
2016-04-01 12:30:00,105.68,105.69,105.35,105.43,39710.0,105.68,105.69,105.35,105.43,39710.0
2016-04-01 13:00:00,105.43,105.57,105.24,105.5,16576.0,105.43,105.57,105.24,105.5,16576.0
2016-04-01 13:30:00,105.49,105.57,105.36,105.36,10337.0,105.49,105.57,105.36,105.36,10337.0
2016-04-01 14:00:00,105.35,105.5,105.26,105.28,17566.0,105.35,105.5,105.26,105.28,17566.0
2016-04-01 14:30:00,105.29,105.52,105.24,105.49,18519.0,105.29,105.52,105.24,105.49,18519.0
2016-04-01 15:00:00,105.5,105.55,105.4,105.46,34379.0,105.5,105.55,105.4,105.46,34379.0
2016-04-01 15:30:00,105.46,105.71,105.46,105.59,74382.0,105.46,105.71,105.46,105.59,74382.0
2016-04-04 09:30:00,105.36,105.36,104.51,104.86,56623.0,105.36,105.36,104.51,104.86,56623.0
2016-04-04 10:00:00,104.9,104.93,104.72,104.75,39136.0,104.9,104.93,104.72,104.75,39136.0
2016-04-04 10:30:00,104.77,104.9,104.12,104.19,37218.0,104.77,104.9,104.12,104.19,37218.0
2016-04-04 11:00:00,104.13,104.23,103.81,104.16,48817.0,104.13,104.23,103.81,104.16,48817.0
2016-04-04 11:30:00,104.16,104.7,104.08,104.66,49626.0,104.16,104.7,104.08,104.66,49626.0
2016-04-04 12:00:00,104.69,105.19,104.69,104.92,92876.0,104.69,105.19,104.69,104.92,92876.0
2016-04-04 12:30:00,104.88,105.08,104.85,105.03,43353.0,104.88,105.08,104.85,105.03,43353.0
2016-04-04 13:00:00,105.03,105.03,104.74,104.79,22105.0,105.03,105.03,104.74,104.79,22105.0
2016-04-04 13:30:00,104.84,105.07,104.75,104.82,31959.0,104.84,105.07,104.75,104.82,31959.0
2016-04-04 14:00:00,104.84,104.89,104.66,104.78,62668.0,104.84,104.89,104.66,104.78,62668.0
2016-04-04 14:30:00,104.81,104.91,104.62,104.64,29747.0,104.81,104.91,104.62,104.64,29747.0
2016-04-04 15:00:00,104.63,104.83,104.63,104.64,49530.0,104.63,104.83,104.63,104.64,49530.0
2016-04-04 15:30:00,104.65,104.72,104.54,104.67,81705.0,104.65,104.72,104.54,104.67,81705.0
2016-04-05 09:30:00,104.24,104.67,103.6,103.81,43600.0,104.24,104.67,103.6,103.81,43600.0
2016-04-05 10:00:00,103.85,104.11,103.45,103.57,139172.0,103.85,104.11,103.45,103.57,139172.0
2016-04-05 10:30:00,103.46,103.56,102.95,102.97,40770.0,103.46,103.56,102.95,102.97,40770.0
2016-04-05 11:00:00,102.97,103.22,102.84,103.17,39820.0,102.97,103.22,102.84,103.17,39820.0
2016-04-05 11:30:00,103.17,103.47,103.17,103.34,13684.0,103.17,103.47,103.17,103.34,13684.0
2016-04-05 12:00:00,103.31,103.69,103.24,103.33,22403.0,103.31,103.69,103.24,103.33,22403.0
2016-04-05 12:30:00,103.32,103.38,103.07,103.23,17468.0,103.32,103.38,103.07,103.23,17468.0
2016-04-05 13:00:00,103.2,103.38,103.1,103.37,19027.0,103.2,103.38,103.1,103.37,19027.0
2016-04-05 13:30:00,103.36,103.36,103.2,103.27,17443.0,103.36,103.36,103.2,103.27,17443.0
2016-04-05 14:00:00,103.27,103.3,103.11,103.25,20129.0,103.27,103.3,103.11,103.25,20129.0
2016-04-05 14:30:00,103.28,103.69,103.26,103.64,20985.0,103.28,103.69,103.26,103.64,20985.0
2016-04-05 15:00:00,103.65,103.65,103.36,103.44,38311.0,103.65,103.65,103.36,103.44,38311.0
2016-04-05 15:30:00,103.47,103.48,103.08,103.34,198819.0,103.47,103.48,103.08,103.34,198819.0
2016-04-06 09:30:00,102.8,103.38,102.45,102.71,67469.0,102.8,103.38,102.45,102.71,67469.0
2016-04-06 10:00:00,102.84,102.98,102.36,102.51,43730.0,102.84,102.98,102.36,102.51,43730.0
2016-04-06 10:30:00,102.6,103.16,102.18,103.16,57245.0,102.6,103.16,102.18,103.16,57245.0
2016-04-06 11:00:00,103.23,103.49,103.19,103.38,19534.0,103.23,103.49,103.19,103.38,19534.0
2016-04-06 11:30:00,103.4,103.57,103.32,103.57,43644.0,103.4,103.57,103.32,103.57,43644.0
2016-04-06 12:00:00,103.59,103.73,103.48,103.71,29278.0,103.59,103.73,103.48,103.71,29278.0
2016-04-06 12:30:00,103.73,103.91,103.63,103.77,31542.0,103.73,103.91,103.63,103.77,31542.0
2016-04-06 13:00:00,103.81,104.01,103.8,103.92,16490.0,103.81,104.01,103.8,103.92,16490.0
2016-04-06 13:30:00,103.91,104.0,103.78,103.78,17711.0,103.91,104.0,103.78,103.78,17711.0
2016-04-06 14:00:00,103.76,103.82,103.44,103.57,23811.0,103.76,103.82,103.44,103.57,23811.0
2016-04-06 14:30:00,103.57,103.69,103.36,103.64,50558.0,103.57,103.69,103.36,103.64,50558.0
2016-04-06 15:00:00,103.61,104.2,103.56,104.06,37414.0,103.61,104.2,103.56,104.06,37414.0
2016-04-06 15:30:00,104.06,104.14,103.89,103.9,136009.0,104.06,104.14,103.89,103.9,136009.0
2016-04-07 09:30:00,100.17,100.49,97.6,97.86,328752.0,100.17,100.49,97.6,97.86,328752.0
2016-04-07 10:00:00,97.88,99.08,97.65,98.52,174262.0,97.88,99.08,97.65,98.52,174262.0
2016-04-07 10:30:00,98.49,98.79,97.93,97.99,116435.0,98.49,98.79,97.93,97.99,116435.0
2016-04-07 11:00:00,97.98,98.27,97.8,97.97,77566.0,97.98,98.27,97.8,97.97,77566.0
2016-04-07 11:30:00,97.98,98.44,97.88,98.2,49631.0,97.98,98.44,97.88,98.2,49631.0
2016-04-07 12:00:00,98.24,98.33,97.99,98.16,31783.0,98.24,98.33,97.99,98.16,31783.0
2016-04-07 12:30:00,98.12,98.22,97.98,98.01,27077.0,98.12,98.22,97.98,98.01,27077.0
2016-04-07 13:00:00,98.03,98.32,97.88,98.16,76657.0,98.03,98.32,97.88,98.16,76657.0
2016-04-07 13:30:00,98.18,98.21,97.73,97.8,48678.0,98.18,98.21,97.73,97.8,48678.0
2016-04-07 14:00:00,97.8,97.81,97.12,97.36,75937.0,97.8,97.81,97.12,97.36,75937.0
2016-04-07 14:30:00,97.34,97.56,97.23,97.28,49707.0,97.34,97.56,97.23,97.28,49707.0
2016-04-07 15:00:00,97.3,97.85,97.27,97.59,78347.0,97.3,97.85,97.27,97.59,78347.0
2016-04-07 15:30:00,97.61,97.76,97.31,97.72,259574.0,97.61,97.76,97.31,97.72,259574.0
2016-04-08 09:30:00,97.99,99.04,97.99,98.83,99480.0,97.99,99.04,97.99,98.83,99480.0
2016-04-08 10:00:00,98.87,99.28,98.53,99.22,74558.0,98.87,99.28,98.53,99.22,74558.0
2016-04-08 10:30:00,99.2,99.43,99.11,99.19,83444.0,99.2,99.43,99.11,99.19,83444.0
2016-04-08 11:00:00,99.19,99.19,98.43,98.44,51750.0,99.19,99.19,98.43,98.44,51750.0
2016-04-08 11:30:00,98.46,98.53,97.53,97.79,97573.0,98.46,98.53,97.53,97.79,97573.0
2016-04-08 12:00:00,97.84,98.12,97.75,97.9,48536.0,97.84,98.12,97.75,97.9,48536.0
2016-04-08 12:30:00,97.88,98.0,97.62,97.68,42352.0,97.88,98.0,97.62,97.68,42352.0
2016-04-08 13:00:00,97.71,97.78,97.07,97.11,82833.0,97.71,97.78,97.07,97.11,82833.0
2016-04-08 13:30:00,97.1,97.31,96.99,97.27,67704.0,97.1,97.31,96.99,97.27,67704.0
2016-04-08 14:00:00,97.26,97.76,97.25,97.59,123763.0,97.26,97.76,97.25,97.59,123763.0
2016-04-08 14:30:00,97.59,98.15,97.34,98.03,114018.0,97.59,98.15,97.34,98.03,114018.0
2016-04-08 15:00:00,98.03,98.07,97.5,97.56,68248.0,98.03,98.07,97.5,97.56,68248.0
2016-04-08 15:30:00,97.56,97.6,97.21,97.45,151226.0,97.56,97.6,97.21,97.45,151226.0
2016-04-11 09:30:00,98.08,99.33,98.08,99.22,56346.0,98.08,99.33,98.08,99.22,56346.0
2016-04-11 10:00:00,99.23,99.78,99.16,99.55,69174.0,99.23,99.78,99.16,99.55,69174.0
2016-04-11 10:30:00,99.54,99.64,98.76,98.81,72403.0,99.54,99.64,98.76,98.81,72403.0
2016-04-11 11:00:00,98.78,98.82,98.19,98.35,42063.0,98.78,98.82,98.19,98.35,42063.0
2016-04-11 11:30:00,98.34,98.37,97.74,98.25,43327.0,98.34,98.37,97.74,98.25,43327.0
2016-04-11 12:00:00,98.26,98.68,98.23,98.62,17090.0,98.26,98.68,98.23,98.62,17090.0
2016-04-11 12:30:00,98.62,98.67,98.33,98.66,11949.0,98.62,98.67,98.33,98.66,11949.0
2016-04-11 13:00:00,98.66,98.66,98.29,98.29,28641.0,98.66,98.66,98.29,98.29,28641.0
2016-04-11 13:30:00,98.27,98.31,98.02,98.08,15446.0,98.27,98.31,98.02,98.08,15446.0
2016-04-11 14:00:00,98.06,98.17,97.81,97.9,30221.0,98.06,98.17,97.81,97.9,30221.0
2016-04-11 14:30:00,97.88,98.07,97.81,98.06,30350.0,97.88,98.07,97.81,98.06,30350.0
2016-04-11 15:00:00,98.07,98.09,97.53,97.53,23266.0,98.07,98.09,97.53,97.53,23266.0
2016-04-11 15:30:00,97.54,97.57,97.28,97.29,90981.0,97.54,97.57,97.28,97.29,90981.0
2016-04-12 09:30:00,95.73,95.88,93.64,94.79,257775.0,95.73,95.88,93.64,94.79,257775.0
2016-04-12 10:00:00,94.85,95.17,93.83,94.68,122860.0,94.85,95.17,93.83,94.68,122860.0
2016-04-12 10:30:00,94.67,95.16,94.34,95.04,104905.0,94.67,95.16,94.34,95.04,104905.0
2016-04-12 11:00:00,95.01,95.39,94.7,95.2,81257.0,95.01,95.39,94.7,95.2,81257.0
2016-04-12 11:30:00,95.25,95.36,94.53,94.53,68629.0,95.25,95.36,94.53,94.53,68629.0
2016-04-12 12:00:00,94.55,95.14,94.52,94.92,60984.0,94.55,95.14,94.52,94.92,60984.0
2016-04-12 12:30:00,94.95,95.03,94.74,94.77,46118.0,94.95,95.03,94.74,94.77,46118.0
2016-04-12 13:00:00,94.75,94.88,94.38,94.59,52646.0,94.75,94.88,94.38,94.59,52646.0
2016-04-12 13:30:00,94.58,95.06,94.55,94.99,87124.0,94.58,95.06,94.55,94.99,87124.0
2016-04-12 14:00:00,94.99,95.08,94.85,95.03,41230.0,94.99,95.08,94.85,95.03,41230.0
2016-04-12 14:30:00,95.03,95.2,94.84,94.95,42649.0,95.03,95.2,94.84,94.95,42649.0
2016-04-12 15:00:00,94.94,95.17,94.91,95.08,61440.0,94.94,95.17,94.91,95.08,61440.0
2016-04-12 15:30:00,95.08,95.29,94.99,95.19,163530.0,95.08,95.29,94.99,95.19,163530.0
2016-04-13 09:30:00,96.09,96.88,95.83,96.36,78719.0,96.09,96.88,95.83,96.36,78719.0
2016-04-13 10:00:00,96.47,96.82,95.84,95.95,68252.0,96.47,96.82,95.84,95.95,68252.0
2016-04-13 10:30:00,95.93,96.39,95.55,96.1,54695.0,95.93,96.39,95.55,96.1,54695.0
2016-04-13 11:00:00,96.09,97.17,96.03,97.17,52696.0,96.09,97.17,96.03,97.17,52696.0
2016-04-13 11:30:00,97.19,97.31,96.87,97.12,30353.0,97.19,97.31,96.87,97.12,30353.0
2016-04-13 12:00:00,97.17,97.17,96.77,96.89,20714.0,97.17,97.17,96.77,96.89,20714.0
2016-04-13 12:30:00,96.92,96.99,96.67,96.7,16728.0,96.92,96.99,96.67,96.7,16728.0
2016-04-13 13:00:00,96.71,96.75,96.51,96.74,24263.0,96.71,96.75,96.51,96.74,24263.0
2016-04-13 13:30:00,96.7,96.99,96.56,96.95,28500.0,96.7,96.99,96.56,96.95,28500.0
2016-04-13 14:00:00,96.91,97.39,96.9,97.33,40433.0,96.91,97.39,96.9,97.33,40433.0
2016-04-13 14:30:00,97.34,97.43,97.2,97.25,36513.0,97.34,97.43,97.2,97.25,36513.0
2016-04-13 15:00:00,97.25,97.36,97.21,97.34,31663.0,97.25,97.36,97.21,97.34,31663.0
2016-04-13 15:30:00,97.33,97.52,97.04,97.14,131378.0,97.33,97.52,97.04,97.14,131378.0
2016-04-14 09:30:00,97.3,97.43,96.44,96.93,73489.0,97.3,97.43,96.44,96.93,73489.0
2016-04-14 10:00:00,96.96,97.43,96.79,97.34,33454.0,96.96,97.43,96.79,97.34,33454.0
2016-04-14 10:30:00,97.39,97.41,96.97,97.07,28269.0,97.39,97.41,96.97,97.07,28269.0
2016-04-14 11:00:00,96.93,97.4,96.9,97.4,29437.0,96.93,97.4,96.9,97.4,29437.0
2016-04-14 11:30:00,97.43,97.67,97.37,97.58,48776.0,97.43,97.67,97.37,97.58,48776.0
2016-04-14 12:00:00,97.58,97.73,97.42,97.57,24219.0,97.58,97.73,97.42,97.57,24219.0
2016-04-14 12:30:00,97.51,97.77,97.42,97.59,17690.0,97.51,97.77,97.42,97.59,17690.0
2016-04-14 13:00:00,97.63,97.76,97.29,97.29,26597.0,97.63,97.76,97.29,97.29,26597.0
2016-04-14 13:30:00,97.24,97.24,96.84,96.95,31658.0,97.24,97.24,96.84,96.95,31658.0
2016-04-14 14:00:00,96.9,97.02,96.77,96.9,17277.0,96.9,97.02,96.77,96.9,17277.0
2016-04-14 14:30:00,96.88,96.98,96.77,96.78,33602.0,96.88,96.98,96.77,96.78,33602.0
2016-04-14 15:00:00,96.83,96.85,96.67,96.79,25685.0,96.83,96.85,96.67,96.79,25685.0
2016-04-14 15:30:00,96.79,97.0,96.68,96.82,128814.0,96.79,97.0,96.68,96.82,128814.0
2016-04-15 09:30:00,96.6,96.67,95.19,96.49,135109.0,96.6,96.67,95.19,96.49,135109.0
2016-04-15 10:00:00,96.5,96.67,95.58,95.94,29747.0,96.5,96.67,95.58,95.94,29747.0
2016-04-15 10:30:00,95.88,96.51,95.86,96.25,47933.0,95.88,96.51,95.86,96.25,47933.0
2016-04-15 11:00:00,96.26,96.43,96.11,96.43,18338.0,96.26,96.43,96.11,96.43,18338.0
2016-04-15 11:30:00,96.4,96.42,95.94,96.02,21031.0,96.4,96.42,95.94,96.02,21031.0
2016-04-15 12:00:00,96.0,96.0,95.91,95.96,26197.0,96.0,96.0,95.91,95.96,26197.0
2016-04-15 12:30:00,95.96,95.96,95.5,95.52,29492.0,95.96,95.96,95.5,95.52,29492.0
2016-04-15 13:00:00,95.52,95.6,95.32,95.45,23011.0,95.52,95.6,95.32,95.45,23011.0
2016-04-15 13:30:00,95.47,95.5,95.32,95.45,26253.0,95.47,95.5,95.32,95.45,26253.0
2016-04-15 14:00:00,95.45,95.53,95.36,95.46,48391.0,95.45,95.53,95.36,95.46,48391.0
2016-04-15 14:30:00,95.49,95.58,95.3,95.34,52799.0,95.49,95.58,95.3,95.34,52799.0
2016-04-15 15:00:00,95.36,95.62,95.36,95.59,70598.0,95.36,95.62,95.36,95.59,70598.0
2016-04-15 15:30:00,95.58,95.63,95.34,95.62,145662.0,95.58,95.63,95.34,95.62,145662.0
2016-04-18 09:30:00,95.38,96.15,95.01,96.15,73971.0,95.38,96.15,95.01,96.15,73971.0
2016-04-18 10:00:00,96.14,96.95,96.06,96.83,63035.0,96.14,96.95,96.06,96.83,63035.0
2016-04-18 10:30:00,96.89,97.05,96.74,96.88,46429.0,96.89,97.05,96.74,96.88,46429.0
2016-04-18 11:00:00,96.84,97.17,96.71,96.75,60183.0,96.84,97.17,96.71,96.75,60183.0
2016-04-18 11:30:00,96.76,97.17,96.76,97.1,35198.0,96.76,97.17,96.76,97.1,35198.0
2016-04-18 12:00:00,97.06,97.13,96.76,96.79,28656.0,97.06,97.13,96.76,96.79,28656.0
2016-04-18 12:30:00,96.77,96.83,96.56,96.77,28562.0,96.77,96.83,96.56,96.77,28562.0
2016-04-18 13:00:00,96.77,96.94,96.77,96.84,52824.0,96.77,96.94,96.77,96.84,52824.0
2016-04-18 13:30:00,96.84,96.88,96.65,96.73,41351.0,96.84,96.88,96.65,96.73,41351.0
2016-04-18 14:00:00,96.74,96.91,96.65,96.84,40997.0,96.74,96.91,96.65,96.84,40997.0
2016-04-18 14:30:00,96.84,97.13,96.84,97.03,47358.0,96.84,97.13,96.84,97.03,47358.0
2016-04-18 15:00:00,97.01,97.04,96.91,96.95,40539.0,97.01,97.04,96.91,96.95,40539.0
2016-04-18 15:30:00,96.9,97.0,96.84,96.9,72934.0,96.9,97.0,96.84,96.9,72934.0
2016-04-19 09:30:00,97.24,97.82,96.04,96.45,81528.0,97.24,97.82,96.04,96.45,81528.0
2016-04-19 10:00:00,96.43,96.57,96.13,96.29,41794.0,96.43,96.57,96.13,96.29,41794.0
2016-04-19 10:30:00,96.27,96.57,96.15,96.53,32541.0,96.27,96.57,96.15,96.53,32541.0
2016-04-19 11:00:00,96.54,96.63,96.37,96.42,18335.0,96.54,96.63,96.37,96.42,18335.0
2016-04-19 11:30:00,96.37,96.53,96.27,96.39,38208.0,96.37,96.53,96.27,96.39,38208.0
2016-04-19 12:00:00,96.37,96.41,95.84,95.96,31454.0,96.37,96.41,95.84,95.96,31454.0
2016-04-19 12:30:00,95.92,95.94,95.68,95.9,11418.0,95.92,95.94,95.68,95.9,11418.0
2016-04-19 13:00:00,95.86,96.28,95.84,96.19,13385.0,95.86,96.28,95.84,96.19,13385.0
2016-04-19 13:30:00,96.21,96.51,96.21,96.5,26201.0,96.21,96.51,96.21,96.5,26201.0
2016-04-19 14:00:00,96.5,96.56,96.29,96.3,28129.0,96.5,96.56,96.29,96.3,28129.0
2016-04-19 14:30:00,96.29,96.42,96.22,96.29,23411.0,96.29,96.42,96.22,96.29,23411.0
2016-04-19 15:00:00,96.27,96.35,96.0,96.08,49269.0,96.27,96.35,96.0,96.08,49269.0
2016-04-19 15:30:00,96.09,96.12,95.61,95.76,250149.0,96.09,96.12,95.61,95.76,250149.0
2016-04-20 09:30:00,96.56,97.21,95.07,97.16,121984.0,96.56,97.21,95.07,97.16,121984.0
2016-04-20 10:00:00,97.16,97.25,96.75,97.05,231658.0,97.16,97.25,96.75,97.05,231658.0
2016-04-20 10:30:00,97.08,97.11,96.9,97.02,98994.0,97.08,97.11,96.9,97.02,98994.0
2016-04-20 11:00:00,97.04,97.93,96.97,97.48,89528.0,97.04,97.93,96.97,97.48,89528.0
2016-04-20 11:30:00,97.49,97.63,97.01,97.03,67138.0,97.49,97.63,97.01,97.03,67138.0
2016-04-20 12:00:00,97.06,97.1,96.7,96.82,34569.0,97.06,97.1,96.7,96.82,34569.0
2016-04-20 12:30:00,96.82,97.24,96.72,97.2,36601.0,96.82,97.24,96.72,97.2,36601.0
2016-04-20 13:00:00,97.16,97.32,96.84,97.26,46898.0,97.16,97.32,96.84,97.26,46898.0
2016-04-20 13:30:00,97.27,97.46,97.22,97.26,58260.0,97.27,97.46,97.22,97.26,58260.0
2016-04-20 14:00:00,97.23,97.46,97.15,97.34,71406.0,97.23,97.46,97.15,97.34,71406.0
2016-04-20 14:30:00,97.34,97.52,97.28,97.41,92894.0,97.34,97.52,97.28,97.41,92894.0
2016-04-20 15:00:00,97.39,97.41,97.2,97.29,108821.0,97.39,97.41,97.2,97.29,108821.0
2016-04-20 15:30:00,97.28,97.32,96.87,97.18,397569.0,97.28,97.32,96.87,97.18,397569.0
2016-04-21 09:30:00,100.89,102.55,99.28,100.4,513787.0,100.89,102.55,99.28,100.4,513787.0
2016-04-21 10:00:00,100.51,101.6,100.14,101.33,127671.0,100.51,101.6,100.14,101.33,127671.0
2016-04-21 10:30:00,101.36,102.05,101.21,101.62,88426.0,101.36,102.05,101.21,101.62,88426.0
2016-04-21 11:00:00,101.64,102.5,101.52,102.43,89234.0,101.64,102.5,101.52,102.43,89234.0
2016-04-21 11:30:00,102.45,102.75,101.62,102.15,118630.0,102.45,102.75,101.62,102.15,118630.0
2016-04-21 12:00:00,102.16,102.21,101.21,101.31,73646.0,102.16,102.21,101.21,101.31,73646.0
2016-04-21 12:30:00,101.33,101.67,101.31,101.4,48439.0,101.33,101.67,101.31,101.4,48439.0
2016-04-21 13:00:00,101.45,101.74,101.23,101.74,67252.0,101.45,101.74,101.23,101.74,67252.0
2016-04-21 13:30:00,101.75,102.04,101.68,101.82,55643.0,101.75,102.04,101.68,101.82,55643.0
2016-04-21 14:00:00,101.82,102.41,101.77,102.33,132375.0,101.82,102.41,101.77,102.33,132375.0
2016-04-21 14:30:00,102.33,102.72,102.04,102.7,128883.0,102.33,102.72,102.04,102.7,128883.0
2016-04-21 15:00:00,102.7,103.16,102.69,102.76,207962.0,102.7,103.16,102.69,102.76,207962.0
2016-04-21 15:30:00,102.76,102.84,102.5,102.54,328115.0,102.76,102.84,102.5,102.54,328115.0
2016-04-22 09:30:00,102.79,104.57,102.18,104.49,141485.0,102.79,104.57,102.18,104.49,141485.0
2016-04-22 10:00:00,104.51,104.62,104.06,104.55,87215.0,104.51,104.62,104.06,104.55,87215.0
2016-04-22 10:30:00,104.58,104.64,104.05,104.08,101947.0,104.58,104.64,104.05,104.08,101947.0
2016-04-22 11:00:00,104.11,104.17,103.82,103.92,61471.0,104.11,104.17,103.82,103.92,61471.0
2016-04-22 11:30:00,103.91,104.54,103.89,104.52,43547.0,103.91,104.54,103.89,104.52,43547.0
2016-04-22 12:00:00,104.49,104.6,104.01,104.09,46505.0,104.49,104.6,104.01,104.09,46505.0
2016-04-22 12:30:00,104.06,104.4,103.89,104.16,115282.0,104.06,104.4,103.89,104.16,115282.0
2016-04-22 13:00:00,104.16,104.36,104.07,104.12,70633.0,104.16,104.36,104.07,104.12,70633.0
2016-04-22 13:30:00,104.09,104.65,104.08,104.35,107792.0,104.09,104.65,104.08,104.35,107792.0
2016-04-22 14:00:00,104.31,104.91,104.29,104.9,130886.0,104.31,104.91,104.29,104.9,130886.0
2016-04-22 14:30:00,104.9,104.99,104.53,104.95,135859.0,104.9,104.99,104.53,104.95,135859.0
2016-04-22 15:00:00,104.93,104.98,104.57,104.65,95316.0,104.93,104.98,104.57,104.65,95316.0
2016-04-22 15:30:00,104.62,104.65,104.37,104.51,214049.0,104.62,104.65,104.37,104.51,214049.0
2016-04-25 09:30:00,103.93,104.98,103.66,104.68,81930.0,103.93,104.98,103.66,104.68,81930.0
2016-04-25 10:00:00,104.68,105.21,104.54,105.2,83171.0,104.68,105.21,104.54,105.2,83171.0
2016-04-25 10:30:00,105.21,105.44,104.92,105.15,113144.0,105.21,105.44,104.92,105.15,113144.0
2016-04-25 11:00:00,105.18,105.33,104.65,105.07,52708.0,105.18,105.33,104.65,105.07,52708.0
2016-04-25 11:30:00,105.07,105.07,104.76,104.8,48206.0,105.07,105.07,104.76,104.8,48206.0
2016-04-25 12:00:00,104.83,104.9,104.52,104.72,35089.0,104.83,104.9,104.52,104.72,35089.0
2016-04-25 12:30:00,104.72,105.35,104.7,105.26,40031.0,104.72,105.35,104.7,105.26,40031.0
2016-04-25 13:00:00,105.24,105.37,104.99,105.09,35945.0,105.24,105.37,104.99,105.09,35945.0
2016-04-25 13:30:00,105.1,105.24,104.85,105.02,42558.0,105.1,105.24,104.85,105.02,42558.0
2016-04-25 14:00:00,105.0,105.02,104.67,104.95,61780.0,105.0,105.02,104.67,104.95,61780.0
2016-04-25 14:30:00,104.99,105.38,104.96,105.36,63857.0,104.99,105.38,104.96,105.36,63857.0
2016-04-25 15:00:00,105.37,105.44,105.25,105.34,87116.0,105.37,105.44,105.25,105.34,87116.0
2016-04-25 15:30:00,105.31,105.51,105.25,105.31,212926.0,105.31,105.51,105.25,105.31,212926.0
2016-04-26 09:30:00,105.62,106.15,105.0,106.05,70243.0,105.62,106.15,105.0,106.05,70243.0
2016-04-26 10:00:00,106.15,106.2,105.56,105.6,73127.0,106.15,106.2,105.56,105.6,73127.0
2016-04-26 10:30:00,105.56,105.96,105.4,105.49,60733.0,105.56,105.96,105.4,105.49,60733.0
2016-04-26 11:00:00,105.49,105.98,105.49,105.82,45740.0,105.49,105.98,105.49,105.82,45740.0
2016-04-26 11:30:00,105.93,105.93,105.65,105.8,18198.0,105.93,105.93,105.65,105.8,18198.0
2016-04-26 12:00:00,105.83,106.02,105.72,105.88,18121.0,105.83,106.02,105.72,105.88,18121.0
2016-04-26 12:30:00,105.84,105.85,105.46,105.53,12697.0,105.84,105.85,105.46,105.53,12697.0
2016-04-26 13:00:00,105.5,105.58,105.42,105.49,23558.0,105.5,105.58,105.42,105.49,23558.0
2016-04-26 13:30:00,105.49,105.58,105.27,105.4,17689.0,105.49,105.58,105.27,105.4,17689.0
2016-04-26 14:00:00,105.44,105.6,105.24,105.24,32880.0,105.44,105.6,105.24,105.24,32880.0
2016-04-26 14:30:00,105.2,105.57,105.2,105.39,18989.0,105.2,105.57,105.2,105.39,18989.0
2016-04-26 15:00:00,105.38,105.45,105.24,105.33,55057.0,105.38,105.45,105.24,105.33,55057.0
2016-04-26 15:30:00,105.33,105.5,105.33,105.37,88053.0,105.33,105.5,105.33,105.37,88053.0
2016-04-27 09:30:00,104.95,105.91,104.42,105.46,55348.0,104.95,105.91,104.42,105.46,55348.0
2016-04-27 10:00:00,105.47,105.71,105.31,105.31,24384.0,105.47,105.71,105.31,105.31,24384.0
2016-04-27 10:30:00,105.16,105.62,104.99,105.55,18744.0,105.16,105.62,104.99,105.55,18744.0
2016-04-27 11:00:00,105.49,105.81,105.44,105.81,29329.0,105.49,105.81,105.44,105.81,29329.0
2016-04-27 11:30:00,105.84,106.15,105.83,106.11,22415.0,105.84,106.15,105.83,106.11,22415.0
2016-04-27 12:00:00,106.11,106.2,105.91,106.15,26983.0,106.11,106.2,105.91,106.15,26983.0
2016-04-27 12:30:00,106.22,106.49,106.19,106.43,19639.0,106.22,106.49,106.19,106.43,19639.0
2016-04-27 13:00:00,106.39,106.59,106.28,106.29,38314.0,106.39,106.59,106.28,106.29,38314.0
2016-04-27 13:30:00,106.35,106.56,106.31,106.4,40668.0,106.35,106.56,106.31,106.4,40668.0
2016-04-27 14:00:00,106.34,106.65,106.18,106.26,53462.0,106.34,106.65,106.18,106.26,53462.0
2016-04-27 14:30:00,106.31,106.67,106.18,106.55,28041.0,106.31,106.67,106.18,106.55,28041.0
2016-04-27 15:00:00,106.59,107.0,106.56,106.98,41172.0,106.59,107.0,106.56,106.98,41172.0
2016-04-27 15:30:00,106.98,107.08,106.82,106.92,109948.0,106.98,107.08,106.82,106.92,109948.0
2016-04-28 09:30:00,106.45,106.64,105.49,106.07,68189.0,106.45,106.64,105.49,106.07,68189.0
2016-04-28 10:00:00,105.99,106.4,105.99,106.36,46149.0,105.99,106.4,105.99,106.36,46149.0
2016-04-28 10:30:00,106.37,106.64,106.33,106.54,24282.0,106.37,106.64,106.33,106.54,24282.0
2016-04-28 11:00:00,106.54,106.62,106.38,106.48,52459.0,106.54,106.62,106.38,106.48,52459.0
2016-04-28 11:30:00,106.52,106.58,106.06,106.13,16637.0,106.52,106.58,106.06,106.13,16637.0
2016-04-28 12:00:00,106.13,106.36,105.96,105.98,33191.0,106.13,106.36,105.96,105.98,33191.0
2016-04-28 12:30:00,105.98,106.04,105.55,105.58,33288.0,105.98,106.04,105.55,105.58,33288.0
2016-04-28 13:00:00,105.57,105.57,105.18,105.46,30740.0,105.57,105.57,105.18,105.46,30740.0
2016-04-28 13:30:00,105.46,105.54,105.34,105.43,53332.0,105.46,105.54,105.34,105.43,53332.0
2016-04-28 14:00:00,105.4,105.43,105.11,105.24,32182.0,105.4,105.43,105.11,105.24,32182.0
2016-04-28 14:30:00,105.23,105.34,105.09,105.16,63899.0,105.23,105.34,105.09,105.16,63899.0
2016-04-28 15:00:00,105.14,105.14,104.17,104.17,52082.0,105.14,105.14,104.17,104.17,52082.0
2016-04-28 15:30:00,104.16,104.39,104.0,104.23,116081.0,104.16,104.39,104.0,104.23,116081.0
2016-04-29 09:30:00,104.09,104.63,103.14,103.31,52141.0,104.09,104.63,103.14,103.31,52141.0
2016-04-29 10:00:00,103.21,103.71,102.84,103.54,43146.0,103.21,103.71,102.84,103.54,43146.0
2016-04-29 10:30:00,103.58,103.92,103.32,103.35,54625.0,103.58,103.92,103.32,103.35,54625.0
2016-04-29 11:00:00,103.36,103.36,102.63,102.77,31755.0,103.36,103.36,102.63,102.77,31755.0
2016-04-29 11:30:00,102.73,103.0,102.39,102.82,33075.0,102.73,103.0,102.39,102.82,33075.0
2016-04-29 12:00:00,102.78,103.06,102.64,103.02,37437.0,102.78,103.06,102.64,103.02,37437.0
2016-04-29 12:30:00,103.02,103.12,102.8,102.8,24980.0,103.02,103.12,102.8,102.8,24980.0
2016-04-29 13:00:00,102.81,103.57,102.81,103.52,23718.0,102.81,103.57,102.81,103.52,23718.0
2016-04-29 13:30:00,103.56,103.56,103.26,103.31,23885.0,103.56,103.56,103.26,103.31,23885.0
2016-04-29 14:00:00,103.27,103.45,103.18,103.36,16436.0,103.27,103.45,103.18,103.36,16436.0
2016-04-29 14:30:00,103.36,104.31,103.17,103.76,118177.0,103.36,104.31,103.17,103.76,118177.0
2016-04-29 15:00:00,103.81,104.38,103.75,104.3,88743.0,103.81,104.38,103.75,104.3,88743.0
2016-04-29 15:30:00,104.31,104.95,104.25,104.75,309134.0,104.31,104.95,104.25,104.75,309134.0
2016-05-02 09:30:00,103.12,104.24,103.01,103.33,215781.0,103.12,104.24,103.01,103.33,215781.0
2016-05-02 10:00:00,103.32,104.17,103.2,103.95,48091.0,103.32,104.17,103.2,103.95,48091.0
2016-05-02 10:30:00,103.82,103.97,103.4,103.42,38230.0,103.82,103.97,103.4,103.42,38230.0
2016-05-02 11:00:00,103.4,103.5,103.15,103.27,44492.0,103.4,103.5,103.15,103.27,44492.0
2016-05-02 11:30:00,103.31,103.39,103.07,103.14,32893.0,103.31,103.39,103.07,103.14,32893.0
2016-05-02 12:00:00,103.11,103.36,103.05,103.27,31125.0,103.11,103.36,103.05,103.27,31125.0
2016-05-02 12:30:00,103.28,103.62,103.27,103.59,34796.0,103.28,103.62,103.27,103.59,34796.0
2016-05-02 13:00:00,103.6,104.23,103.56,104.11,20174.0,103.6,104.23,103.56,104.11,20174.0
2016-05-02 13:30:00,104.09,104.24,104.04,104.13,18626.0,104.09,104.24,104.04,104.13,18626.0
2016-05-02 14:00:00,104.13,104.2,104.03,104.19,23864.0,104.13,104.2,104.03,104.19,23864.0
2016-05-02 14:30:00,104.2,104.22,103.62,103.68,52249.0,104.2,104.22,103.62,103.68,52249.0
2016-05-02 15:00:00,103.69,103.88,103.61,103.71,67041.0,103.69,103.88,103.61,103.71,67041.0
2016-05-02 15:30:00,103.72,103.86,103.6,103.64,125033.0,103.72,103.86,103.6,103.64,125033.0
2016-05-03 09:30:00,102.93,103.03,101.76,101.81,83411.0,102.93,103.03,101.76,101.81,83411.0
2016-05-03 10:00:00,101.83,102.16,101.24,102.0,53795.0,101.83,102.16,101.24,102.0,53795.0
2016-05-03 10:30:00,102.02,102.02,101.13,101.24,47844.0,102.02,102.02,101.13,101.24,47844.0
2016-05-03 11:00:00,101.26,101.36,100.97,100.97,39990.0,101.26,101.36,100.97,100.97,39990.0
2016-05-03 11:30:00,100.93,101.6,100.82,101.56,38443.0,100.93,101.6,100.82,101.56,38443.0
2016-05-03 12:00:00,101.53,101.62,101.38,101.47,27244.0,101.53,101.62,101.38,101.47,27244.0
2016-05-03 12:30:00,101.45,101.49,101.35,101.41,17497.0,101.45,101.49,101.35,101.41,17497.0
2016-05-03 13:00:00,101.4,101.58,101.33,101.41,22567.0,101.4,101.58,101.33,101.41,22567.0
2016-05-03 13:30:00,101.41,101.53,101.28,101.31,29503.0,101.41,101.53,101.28,101.31,29503.0
2016-05-03 14:00:00,101.26,101.31,100.99,101.09,22929.0,101.26,101.31,100.99,101.09,22929.0
2016-05-03 14:30:00,101.1,101.22,100.92,101.02,29232.0,101.1,101.22,100.92,101.02,29232.0
2016-05-03 15:00:00,101.02,101.17,100.9,101.01,30552.0,101.02,101.17,100.9,101.01,30552.0
2016-05-03 15:30:00,100.98,101.11,100.85,100.95,102558.0,100.98,101.11,100.85,100.95,102558.0
2016-05-04 09:30:00,100.23,101.72,100.23,101.46,69641.0,100.23,101.72,100.23,101.46,69641.0
2016-05-04 10:00:00,101.44,101.69,101.35,101.42,34118.0,101.44,101.69,101.35,101.42,34118.0
2016-05-04 10:30:00,101.41,101.45,101.12,101.38,37925.0,101.41,101.45,101.12,101.38,37925.0
2016-05-04 11:00:00,101.37,101.62,100.8,100.82,34456.0,101.37,101.62,100.8,100.82,34456.0
2016-05-04 11:30:00,100.84,101.13,100.8,101.0,17733.0,100.84,101.13,100.8,101.0,17733.0
2016-05-04 12:00:00,101.0,101.21,100.99,101.03,20066.0,101.0,101.21,100.99,101.03,20066.0
2016-05-04 12:30:00,101.05,101.15,100.88,100.97,22210.0,101.05,101.15,100.88,100.97,22210.0
2016-05-04 13:00:00,100.95,101.26,100.95,101.16,20451.0,100.95,101.26,100.95,101.16,20451.0
2016-05-04 13:30:00,101.15,101.2,100.78,100.85,21043.0,101.15,101.2,100.78,100.85,21043.0
2016-05-04 14:00:00,100.82,100.88,100.59,100.85,18131.0,100.82,100.88,100.59,100.85,18131.0
2016-05-04 14:30:00,100.88,101.01,100.85,100.98,34887.0,100.88,101.01,100.85,100.98,34887.0
2016-05-04 15:00:00,100.96,101.0,100.69,100.93,24772.0,100.96,101.0,100.69,100.93,24772.0
2016-05-04 15:30:00,100.92,101.3,100.91,100.96,126870.0,100.92,101.3,100.91,100.96,126870.0
2016-05-05 09:30:00,101.28,101.85,100.41,101.09,37993.0,101.28,101.85,100.41,101.09,37993.0
2016-05-05 10:00:00,100.83,101.42,100.81,101.25,34736.0,100.83,101.42,100.81,101.25,34736.0
2016-05-05 10:30:00,101.25,101.75,101.23,101.36,22468.0,101.25,101.75,101.23,101.36,22468.0
2016-05-05 11:00:00,101.31,101.39,101.08,101.09,23582.0,101.31,101.39,101.08,101.09,23582.0
2016-05-05 11:30:00,101.11,101.43,101.01,101.01,18995.0,101.11,101.43,101.01,101.01,18995.0
2016-05-05 12:00:00,101.02,101.17,100.91,101.02,10664.0,101.02,101.17,100.91,101.02,10664.0
2016-05-05 12:30:00,101.02,101.17,100.92,101.03,12620.0,101.02,101.17,100.92,101.03,12620.0
2016-05-05 13:00:00,101.01,101.01,100.68,100.85,32559.0,101.01,101.01,100.68,100.85,32559.0
2016-05-05 13:30:00,100.88,100.94,100.65,100.81,37104.0,100.88,100.94,100.65,100.81,37104.0
2016-05-05 14:00:00,100.8,100.98,100.73,100.91,25824.0,100.8,100.98,100.73,100.91,25824.0
2016-05-05 14:30:00,100.9,100.97,100.71,100.8,26938.0,100.9,100.97,100.71,100.8,26938.0
2016-05-05 15:00:00,100.8,100.92,100.56,100.81,35608.0,100.8,100.92,100.56,100.81,35608.0
2016-05-05 15:30:00,100.81,100.88,100.53,100.58,118248.0,100.81,100.88,100.53,100.58,118248.0
2016-05-06 09:30:00,100.5,101.27,100.03,100.43,73386.0,100.5,101.27,100.03,100.43,73386.0
2016-05-06 10:00:00,100.48,100.59,99.62,99.89,92085.0,100.48,100.59,99.62,99.89,92085.0
2016-05-06 10:30:00,99.84,100.0,99.29,99.49,46799.0,99.84,100.0,99.29,99.49,46799.0
2016-05-06 11:00:00,99.44,99.89,99.43,99.7,29942.0,99.44,99.89,99.43,99.7,29942.0
2016-05-06 11:30:00,99.7,99.8,99.59,99.72,18315.0,99.7,99.8,99.59,99.72,18315.0
2016-05-06 12:00:00,99.68,99.87,99.64,99.78,24933.0,99.68,99.87,99.64,99.78,24933.0
2016-05-06 12:30:00,99.78,99.96,99.68,99.91,14497.0,99.78,99.96,99.68,99.91,14497.0
2016-05-06 13:00:00,99.87,100.02,99.78,99.9,24452.0,99.87,100.02,99.78,99.9,24452.0
2016-05-06 13:30:00,99.91,100.26,99.91,100.26,18023.0,99.91,100.26,99.91,100.26,18023.0
2016-05-06 14:00:00,100.26,100.63,100.26,100.55,30288.0,100.26,100.63,100.26,100.55,30288.0
2016-05-06 14:30:00,100.52,100.62,100.33,100.56,23866.0,100.52,100.62,100.33,100.56,23866.0
2016-05-06 15:00:00,100.58,100.64,100.36,100.6,32179.0,100.58,100.64,100.36,100.6,32179.0
2016-05-06 15:30:00,100.59,100.68,100.41,100.64,65154.0,100.59,100.68,100.41,100.64,65154.0
2016-05-09 09:30:00,100.81,101.23,100.02,101.18,56774.0,100.81,101.23,100.02,101.18,56774.0
2016-05-09 10:00:00,101.22,101.47,100.91,101.27,51207.0,101.22,101.47,100.91,101.27,51207.0
2016-05-09 10:30:00,101.27,101.55,101.13,101.38,44314.0,101.27,101.55,101.13,101.38,44314.0
2016-05-09 11:00:00,101.36,101.65,101.25,101.64,56282.0,101.36,101.65,101.25,101.64,56282.0
2016-05-09 11:30:00,101.64,101.72,101.3,101.65,25439.0,101.64,101.72,101.3,101.65,25439.0
2016-05-09 12:00:00,101.58,101.88,101.46,101.83,22760.0,101.58,101.88,101.46,101.83,22760.0
2016-05-09 12:30:00,101.86,101.9,101.68,101.84,13721.0,101.86,101.9,101.68,101.84,13721.0
2016-05-09 13:00:00,101.89,102.0,101.82,101.98,21391.0,101.89,102.0,101.82,101.98,21391.0
2016-05-09 13:30:00,101.94,102.0,101.83,101.83,27899.0,101.94,102.0,101.83,101.83,27899.0
2016-05-09 14:00:00,101.83,102.13,101.82,102.07,30947.0,101.83,102.13,101.82,102.07,30947.0
2016-05-09 14:30:00,102.13,102.24,102.05,102.2,30858.0,102.13,102.24,102.05,102.2,30858.0
2016-05-09 15:00:00,102.23,102.23,102.03,102.03,35533.0,102.23,102.23,102.03,102.03,35533.0
2016-05-09 15:30:00,102.02,102.12,101.81,101.86,79783.0,102.02,102.12,101.81,101.86,79783.0
2016-05-10 09:30:00,102.21,103.86,101.87,103.7,133545.0,102.21,103.86,101.87,103.7,133545.0
2016-05-10 10:00:00,103.75,103.92,103.0,103.82,68839.0,103.75,103.92,103.0,103.82,68839.0
2016-05-10 10:30:00,103.87,103.87,103.41,103.51,59674.0,103.87,103.87,103.41,103.51,59674.0
2016-05-10 11:00:00,103.47,103.72,103.44,103.54,44630.0,103.47,103.72,103.44,103.54,44630.0
2016-05-10 11:30:00,103.56,103.95,103.55,103.85,61456.0,103.56,103.95,103.55,103.85,61456.0
2016-05-10 12:00:00,103.8,103.98,103.58,103.87,29690.0,103.8,103.98,103.58,103.87,29690.0
2016-05-10 12:30:00,103.81,103.93,103.53,103.85,26499.0,103.81,103.93,103.53,103.85,26499.0
2016-05-10 13:00:00,103.83,103.83,103.65,103.8,38132.0,103.83,103.83,103.65,103.8,38132.0
2016-05-10 13:30:00,103.79,103.79,103.4,103.42,61881.0,103.79,103.79,103.4,103.42,61881.0
2016-05-10 14:00:00,103.44,103.75,103.29,103.75,39976.0,103.44,103.75,103.29,103.75,39976.0
2016-05-10 14:30:00,103.67,104.13,103.57,103.69,39594.0,103.67,104.13,103.57,103.69,39594.0
2016-05-10 15:00:00,103.65,104.1,103.61,104.06,29354.0,103.65,104.1,103.61,104.06,29354.0
2016-05-10 15:30:00,104.09,104.41,104.0,104.34,129294.0,104.09,104.41,104.0,104.34,129294.0
2016-05-11 09:30:00,104.3,105.77,103.69,104.84,201539.0,104.3,105.77,103.69,104.84,201539.0
2016-05-11 10:00:00,104.82,105.42,104.37,105.24,48391.0,104.82,105.42,104.37,105.24,48391.0
2016-05-11 10:30:00,105.37,105.42,105.04,105.13,36236.0,105.37,105.42,105.04,105.13,36236.0
2016-05-11 11:00:00,105.11,105.14,104.43,104.83,28532.0,105.11,105.14,104.43,104.83,28532.0
2016-05-11 11:30:00,104.83,105.15,104.75,104.82,24786.0,104.83,105.15,104.75,104.82,24786.0
2016-05-11 12:00:00,104.86,104.9,104.57,104.8,25644.0,104.86,104.9,104.57,104.8,25644.0
2016-05-11 12:30:00,104.77,104.86,104.37,104.45,20085.0,104.77,104.86,104.37,104.45,20085.0
2016-05-11 13:00:00,104.45,104.62,104.39,104.59,27991.0,104.45,104.62,104.39,104.59,27991.0
2016-05-11 13:30:00,104.58,104.76,104.39,104.45,41880.0,104.58,104.76,104.39,104.45,41880.0
2016-05-11 14:00:00,104.48,104.53,104.22,104.4,57125.0,104.48,104.53,104.22,104.4,57125.0
2016-05-11 14:30:00,104.42,104.45,103.96,104.08,30984.0,104.42,104.45,103.96,104.08,30984.0
2016-05-11 15:00:00,104.1,104.44,104.09,104.19,34588.0,104.1,104.44,104.09,104.19,34588.0
2016-05-11 15:30:00,104.2,104.21,103.67,103.7,122619.0,104.2,104.21,103.67,103.7,122619.0
2016-05-12 09:30:00,104.37,105.12,103.94,104.34,63218.0,104.37,105.12,103.94,104.34,63218.0
2016-05-12 10:00:00,104.26,104.4,104.07,104.14,40153.0,104.26,104.4,104.07,104.14,40153.0
2016-05-12 10:30:00,104.11,104.2,103.68,103.95,43256.0,104.11,104.2,103.68,103.95,43256.0
2016-05-12 11:00:00,103.89,103.89,103.32,103.83,39757.0,103.89,103.89,103.32,103.83,39757.0
2016-05-12 11:30:00,103.78,103.81,103.23,103.29,43416.0,103.78,103.81,103.23,103.29,43416.0
2016-05-12 12:00:00,103.28,103.74,103.23,103.7,29723.0,103.28,103.74,103.23,103.7,29723.0
2016-05-12 12:30:00,103.69,103.86,103.41,103.81,23322.0,103.69,103.86,103.41,103.81,23322.0
2016-05-12 13:00:00,103.81,103.92,103.52,103.67,26991.0,103.81,103.92,103.52,103.67,26991.0
2016-05-12 13:30:00,103.68,103.96,103.48,103.96,28513.0,103.68,103.96,103.48,103.96,28513.0
2016-05-12 14:00:00,104.0,104.41,103.94,104.35,33529.0,104.0,104.41,103.94,104.35,33529.0
2016-05-12 14:30:00,104.34,104.8,104.24,104.44,49942.0,104.34,104.8,104.24,104.44,49942.0
2016-05-12 15:00:00,104.42,104.59,104.36,104.55,46602.0,104.42,104.59,104.36,104.55,46602.0
2016-05-12 15:30:00,104.58,104.6,104.31,104.5,133825.0,104.58,104.6,104.31,104.5,133825.0
2016-05-13 09:30:00,104.12,105.5,103.89,105.15,56367.0,104.12,105.5,103.89,105.15,56367.0
2016-05-13 10:00:00,105.21,105.52,104.65,104.66,98791.0,105.21,105.52,104.65,104.66,98791.0
2016-05-13 10:30:00,104.64,105.17,104.38,105.16,48206.0,104.64,105.17,104.38,105.16,48206.0
2016-05-13 11:00:00,105.17,105.67,105.16,105.57,58533.0,105.17,105.67,105.16,105.57,58533.0
2016-05-13 11:30:00,105.55,105.86,105.36,105.69,55704.0,105.55,105.86,105.36,105.69,55704.0
2016-05-13 12:00:00,105.67,105.88,105.65,105.7,47358.0,105.67,105.88,105.65,105.7,47358.0
2016-05-13 12:30:00,105.72,105.79,105.37,105.53,65189.0,105.72,105.79,105.37,105.53,65189.0
2016-05-13 13:00:00,105.49,105.65,105.31,105.35,50482.0,105.49,105.65,105.31,105.35,50482.0
2016-05-13 13:30:00,105.33,105.61,105.24,105.45,81699.0,105.33,105.61,105.24,105.45,81699.0
2016-05-13 14:00:00,105.46,105.62,105.36,105.49,62558.0,105.46,105.62,105.36,105.49,62558.0
2016-05-13 14:30:00,105.49,105.67,105.21,105.65,106891.0,105.49,105.67,105.21,105.65,106891.0
2016-05-13 15:00:00,105.65,105.95,105.53,105.91,133766.0,105.65,105.95,105.53,105.91,133766.0
2016-05-13 15:30:00,105.91,105.99,105.85,105.9,228813.0,105.91,105.99,105.85,105.9,228813.0
2016-05-16 09:30:00,105.6,106.97,105.49,106.21,92648.0,105.6,106.97,105.49,106.21,92648.0
2016-05-16 10:00:00,106.23,106.79,106.08,106.64,75291.0,106.23,106.79,106.08,106.64,75291.0
2016-05-16 10:30:00,106.65,107.04,106.61,106.91,54476.0,106.65,107.04,106.61,106.91,54476.0
2016-05-16 11:00:00,106.89,107.16,106.65,107.08,61972.0,106.89,107.16,106.65,107.08,61972.0
2016-05-16 11:30:00,107.1,107.16,106.9,107.08,47963.0,107.1,107.16,106.9,107.08,47963.0
2016-05-16 12:00:00,107.08,107.09,106.49,106.49,70751.0,107.08,107.09,106.49,106.49,70751.0
2016-05-16 12:30:00,106.52,106.73,106.47,106.62,27286.0,106.52,106.73,106.47,106.62,27286.0
2016-05-16 13:00:00,106.64,106.77,106.5,106.61,28132.0,106.64,106.77,106.5,106.61,28132.0
2016-05-16 13:30:00,106.67,106.87,106.56,106.81,30060.0,106.67,106.87,106.56,106.81,30060.0
2016-05-16 14:00:00,106.8,107.08,106.8,107.03,53930.0,106.8,107.08,106.8,107.03,53930.0
2016-05-16 14:30:00,107.02,107.28,107.0,107.22,68806.0,107.02,107.28,107.0,107.22,68806.0
2016-05-16 15:00:00,107.19,107.45,107.18,107.37,81813.0,107.19,107.45,107.18,107.37,81813.0
2016-05-16 15:30:00,107.37,107.46,107.21,107.33,155646.0,107.37,107.46,107.21,107.33,155646.0
2016-05-17 09:30:00,104.98,106.1,104.76,105.89,237664.0,104.98,106.1,104.76,105.89,237664.0
2016-05-17 10:00:00,105.78,105.78,104.46,104.78,87896.0,105.78,105.78,104.46,104.78,87896.0
2016-05-17 10:30:00,104.76,105.08,104.58,105.05,55117.0,104.76,105.08,104.58,105.05,55117.0
2016-05-17 11:00:00,105.07,105.42,104.78,104.83,48820.0,105.07,105.42,104.78,104.83,48820.0
2016-05-17 11:30:00,104.83,105.18,104.83,105.03,41996.0,104.83,105.18,104.83,105.03,41996.0
2016-05-17 12:00:00,105.04,105.22,104.61,105.03,47732.0,105.04,105.22,104.61,105.03,47732.0
2016-05-17 12:30:00,105.01,105.35,104.94,105.13,36051.0,105.01,105.35,104.94,105.13,36051.0
2016-05-17 13:00:00,105.14,105.38,105.05,105.1,39606.0,105.14,105.38,105.05,105.1,39606.0
2016-05-17 13:30:00,105.09,105.21,104.74,104.77,49510.0,105.09,105.21,104.74,104.77,49510.0
2016-05-17 14:00:00,104.73,104.73,103.85,103.99,78967.0,104.73,104.73,103.85,103.99,78967.0
2016-05-17 14:30:00,103.99,104.07,103.65,103.95,74140.0,103.99,104.07,103.65,103.95,74140.0
2016-05-17 15:00:00,103.95,104.24,103.54,103.66,70186.0,103.95,104.24,103.54,103.66,70186.0
2016-05-17 15:30:00,103.72,103.93,103.66,103.83,149016.0,103.72,103.93,103.66,103.83,149016.0
2016-05-18 09:30:00,103.78,105.59,103.64,105.53,113111.0,103.78,105.59,103.64,105.53,113111.0
2016-05-18 10:00:00,105.65,106.28,105.5,105.5,85167.0,105.65,106.28,105.5,105.5,85167.0
2016-05-18 10:30:00,105.5,105.74,105.36,105.55,56960.0,105.5,105.74,105.36,105.55,56960.0
2016-05-18 11:00:00,105.58,105.67,105.07,105.39,57601.0,105.58,105.67,105.07,105.39,57601.0
2016-05-18 11:30:00,105.34,105.65,105.16,105.16,23068.0,105.34,105.65,105.16,105.16,23068.0
2016-05-18 12:00:00,105.18,105.47,104.98,105.27,27157.0,105.18,105.47,104.98,105.27,27157.0
2016-05-18 12:30:00,105.3,105.67,105.25,105.67,20736.0,105.3,105.67,105.25,105.67,20736.0
2016-05-18 13:00:00,105.73,105.75,105.42,105.51,25353.0,105.73,105.75,105.42,105.51,25353.0
2016-05-18 13:30:00,105.6,105.78,105.52,105.52,18227.0,105.6,105.78,105.52,105.52,18227.0
2016-05-18 14:00:00,105.52,105.52,104.86,104.98,125511.0,105.52,105.52,104.86,104.98,125511.0
2016-05-18 14:30:00,104.95,105.47,104.85,105.28,62908.0,104.95,105.47,104.85,105.28,62908.0
2016-05-18 15:00:00,105.3,105.7,105.24,105.24,64764.0,105.3,105.7,105.24,105.24,64764.0
2016-05-18 15:30:00,105.25,105.68,105.21,105.62,81711.0,105.25,105.68,105.21,105.62,81711.0
2016-05-19 09:30:00,105.53,107.29,105.53,105.99,89116.0,105.53,107.29,105.53,105.99,89116.0
2016-05-19 10:00:00,106.02,106.3,105.1,105.2,38518.0,106.02,106.3,105.1,105.2,38518.0
2016-05-19 10:30:00,105.26,105.29,104.42,104.68,76095.0,105.26,105.29,104.42,104.68,76095.0
2016-05-19 11:00:00,104.65,105.17,104.63,104.82,45721.0,104.65,105.17,104.63,104.82,45721.0
2016-05-19 11:30:00,104.81,104.86,103.95,104.01,62316.0,104.81,104.86,103.95,104.01,62316.0
2016-05-19 12:00:00,104.01,104.44,103.95,103.99,35448.0,104.01,104.44,103.95,103.99,35448.0
2016-05-19 12:30:00,103.97,104.15,103.84,104.01,25706.0,103.97,104.15,103.84,104.01,25706.0
2016-05-19 13:00:00,104.05,104.24,103.73,104.24,113786.0,104.05,104.24,103.73,104.24,113786.0
2016-05-19 13:30:00,104.28,104.76,104.28,104.45,30849.0,104.28,104.76,104.28,104.45,30849.0
2016-05-19 14:00:00,104.48,104.53,104.3,104.46,32728.0,104.48,104.53,104.3,104.46,32728.0
2016-05-19 14:30:00,104.45,104.51,104.27,104.46,48818.0,104.45,104.51,104.27,104.46,48818.0
2016-05-19 15:00:00,104.48,105.15,104.48,105.02,39536.0,104.48,105.15,104.48,105.02,39536.0
2016-05-19 15:30:00,105.0,105.06,104.78,104.84,95326.0,105.0,105.06,104.78,104.84,95326.0
2016-05-20 09:30:00,105.0,106.47,105.0,106.36,70432.0,105.0,106.47,105.0,106.36,70432.0
2016-05-20 10:00:00,106.36,106.46,105.95,106.13,64829.0,106.36,106.46,105.95,106.13,64829.0
2016-05-20 10:30:00,106.13,106.44,106.11,106.19,42304.0,106.13,106.44,106.11,106.19,42304.0
2016-05-20 11:00:00,106.24,106.6,106.21,106.5,35369.0,106.24,106.6,106.21,106.5,35369.0
2016-05-20 11:30:00,106.43,106.72,106.43,106.59,32207.0,106.43,106.72,106.43,106.59,32207.0
2016-05-20 12:00:00,106.58,106.6,106.3,106.49,41317.0,106.58,106.6,106.3,106.49,41317.0
2016-05-20 12:30:00,106.49,106.55,106.33,106.39,57250.0,106.49,106.55,106.33,106.39,57250.0
2016-05-20 13:00:00,106.41,106.43,106.28,106.33,25985.0,106.41,106.43,106.28,106.33,25985.0
2016-05-20 13:30:00,106.3,106.46,106.18,106.38,42260.0,106.3,106.46,106.18,106.38,42260.0
2016-05-20 14:00:00,106.43,106.68,106.39,106.6,31811.0,106.43,106.68,106.39,106.6,31811.0
2016-05-20 14:30:00,106.6,106.75,106.6,106.69,34341.0,106.6,106.75,106.6,106.69,34341.0
2016-05-20 15:00:00,106.68,106.7,106.34,106.46,97253.0,106.68,106.7,106.34,106.46,97253.0
2016-05-20 15:30:00,106.44,106.64,106.44,106.63,133507.0,106.44,106.64,106.44,106.63,133507.0
2016-05-23 09:30:00,106.72,107.14,106.26,107.05,52684.0,106.72,107.14,106.26,107.05,52684.0
2016-05-23 10:00:00,107.1,107.42,106.81,107.12,51598.0,107.1,107.42,106.81,107.12,51598.0
2016-05-23 10:30:00,107.13,107.2,106.85,107.01,38912.0,107.13,107.2,106.85,107.01,38912.0
2016-05-23 11:00:00,107.0,107.17,106.94,106.97,43939.0,107.0,107.17,106.94,106.97,43939.0
2016-05-23 11:30:00,106.97,107.01,106.51,106.89,33314.0,106.97,107.01,106.51,106.89,33314.0
2016-05-23 12:00:00,106.86,107.0,106.76,106.82,22643.0,106.86,107.0,106.76,106.82,22643.0
2016-05-23 12:30:00,106.77,107.01,106.77,106.93,16718.0,106.77,107.01,106.77,106.93,16718.0
2016-05-23 13:00:00,106.93,106.98,106.83,106.83,14753.0,106.93,106.98,106.83,106.83,14753.0
2016-05-23 13:30:00,106.82,107.03,106.61,106.93,25341.0,106.82,107.03,106.61,106.93,25341.0
2016-05-23 14:00:00,106.97,106.97,106.72,106.86,41710.0,106.97,106.97,106.72,106.86,41710.0
2016-05-23 14:30:00,106.89,106.92,106.7,106.92,26878.0,106.89,106.92,106.7,106.92,26878.0
2016-05-23 15:00:00,106.92,106.96,106.81,106.88,37768.0,106.92,106.96,106.81,106.88,37768.0
2016-05-23 15:30:00,106.87,106.92,106.57,106.64,80064.0,106.87,106.92,106.57,106.64,80064.0
2016-05-24 09:30:00,107.09,108.0,106.83,107.52,69684.0,107.09,108.0,106.83,107.52,69684.0
2016-05-24 10:00:00,107.61,108.08,107.61,107.95,45793.0,107.61,108.08,107.61,107.95,45793.0
2016-05-24 10:30:00,107.95,108.0,107.82,107.93,34638.0,107.95,108.0,107.82,107.93,34638.0
2016-05-24 11:00:00,107.96,108.0,107.83,107.84,27854.0,107.96,108.0,107.83,107.84,27854.0
2016-05-24 11:30:00,107.87,108.01,107.79,107.93,30510.0,107.87,108.01,107.79,107.93,30510.0
2016-05-24 12:00:00,107.96,108.0,107.87,107.97,19284.0,107.96,108.0,107.87,107.97,19284.0
2016-05-24 12:30:00,107.97,108.05,107.94,108.0,89066.0,107.97,108.05,107.94,108.0,89066.0
2016-05-24 13:00:00,108.0,108.35,107.94,108.31,55105.0,108.0,108.35,107.94,108.31,55105.0
2016-05-24 13:30:00,108.3,108.47,108.2,108.32,20196.0,108.3,108.47,108.2,108.32,20196.0
2016-05-24 14:00:00,108.32,108.55,108.22,108.54,25395.0,108.32,108.55,108.22,108.54,25395.0
2016-05-24 14:30:00,108.56,108.68,108.55,108.67,25756.0,108.56,108.68,108.55,108.67,25756.0
2016-05-24 15:00:00,108.68,108.98,108.67,108.87,33341.0,108.68,108.98,108.67,108.87,33341.0
2016-05-24 15:30:00,108.86,108.86,108.6,108.64,84422.0,108.86,108.86,108.6,108.64,84422.0
2016-05-25 09:30:00,109.0,109.9,108.97,109.46,64951.0,109.0,109.9,108.97,109.46,64951.0
2016-05-25 10:00:00,109.55,109.72,109.46,109.6,33012.0,109.55,109.72,109.46,109.6,33012.0
2016-05-25 10:30:00,109.56,109.71,109.12,109.4,53610.0,109.56,109.71,109.12,109.4,53610.0
2016-05-25 11:00:00,109.46,109.69,109.4,109.52,34564.0,109.46,109.69,109.4,109.52,34564.0
2016-05-25 11:30:00,109.54,109.64,109.36,109.64,27915.0,109.54,109.64,109.36,109.64,27915.0
2016-05-25 12:00:00,109.58,109.78,109.56,109.64,23523.0,109.58,109.78,109.56,109.64,23523.0
2016-05-25 12:30:00,109.64,109.82,109.6,109.76,13837.0,109.64,109.82,109.6,109.76,13837.0
2016-05-25 13:00:00,109.77,109.91,109.72,109.86,41271.0,109.77,109.91,109.72,109.86,41271.0
2016-05-25 13:30:00,109.89,109.93,109.78,109.83,19870.0,109.89,109.93,109.78,109.83,19870.0
2016-05-25 14:00:00,109.89,109.89,109.58,109.63,41227.0,109.89,109.89,109.58,109.63,41227.0
2016-05-25 14:30:00,109.62,109.63,109.32,109.47,50057.0,109.62,109.63,109.32,109.47,50057.0
2016-05-25 15:00:00,109.5,109.8,109.42,109.8,36954.0,109.5,109.8,109.42,109.8,36954.0
2016-05-25 15:30:00,109.8,109.87,109.66,109.67,95435.0,109.8,109.87,109.66,109.67,95435.0
2016-05-26 09:30:00,109.52,109.89,109.03,109.03,87841.0,109.52,109.89,109.03,109.03,87841.0
2016-05-26 10:00:00,109.19,109.84,109.19,109.76,25161.0,109.19,109.84,109.19,109.76,25161.0
2016-05-26 10:30:00,109.84,109.88,109.36,109.38,24797.0,109.84,109.88,109.36,109.38,24797.0
2016-05-26 11:00:00,109.32,109.35,108.8,109.18,60893.0,109.32,109.35,108.8,109.18,60893.0
2016-05-26 11:30:00,109.18,109.2,108.69,108.88,30053.0,109.18,109.2,108.69,108.88,30053.0
2016-05-26 12:00:00,108.84,109.01,108.78,108.91,34646.0,108.84,109.01,108.78,108.91,34646.0
2016-05-26 12:30:00,108.91,109.2,108.88,109.11,39484.0,108.91,109.2,108.88,109.11,39484.0
2016-05-26 13:00:00,109.09,109.25,108.97,109.2,32061.0,109.09,109.25,108.97,109.2,32061.0
2016-05-26 13:30:00,109.16,109.2,109.08,109.17,24332.0,109.16,109.2,109.08,109.17,24332.0
2016-05-26 14:00:00,109.16,109.55,109.12,109.52,28420.0,109.16,109.55,109.12,109.52,28420.0
2016-05-26 14:30:00,109.5,109.54,109.29,109.35,37302.0,109.5,109.54,109.29,109.35,37302.0
2016-05-26 15:00:00,109.33,109.34,109.17,109.2,43271.0,109.33,109.34,109.17,109.2,43271.0
2016-05-26 15:30:00,109.21,109.31,108.94,108.98,95549.0,109.21,109.31,108.94,108.98,95549.0
2016-05-27 09:30:00,108.24,110.04,108.16,109.65,72534.0,108.24,110.04,108.16,109.65,72534.0
2016-05-27 10:00:00,109.65,109.68,109.2,109.22,50964.0,109.65,109.68,109.2,109.22,50964.0
2016-05-27 10:30:00,109.24,109.6,109.19,109.21,24729.0,109.24,109.6,109.19,109.21,24729.0
2016-05-27 11:00:00,109.2,109.22,108.97,108.98,33951.0,109.2,109.22,108.97,108.98,33951.0
2016-05-27 11:30:00,108.99,109.3,108.99,109.06,18848.0,108.99,109.3,108.99,109.06,18848.0
2016-05-27 12:00:00,109.03,109.17,108.82,108.85,18518.0,109.03,109.17,108.82,108.85,18518.0
2016-05-27 12:30:00,108.9,108.97,108.85,108.92,22487.0,108.9,108.97,108.85,108.92,22487.0
2016-05-27 13:00:00,108.93,108.93,108.66,108.66,26037.0,108.93,108.93,108.66,108.66,26037.0
2016-05-27 13:30:00,108.67,108.76,108.29,108.45,39990.0,108.67,108.76,108.29,108.45,39990.0
2016-05-27 14:00:00,108.42,108.85,108.37,108.73,31688.0,108.42,108.85,108.37,108.73,31688.0
2016-05-27 14:30:00,108.72,108.73,108.58,108.7,39184.0,108.72,108.73,108.58,108.7,39184.0
2016-05-27 15:00:00,108.69,108.71,108.62,108.66,43376.0,108.69,108.71,108.62,108.66,43376.0
2016-05-27 15:30:00,108.65,108.84,108.63,108.8,96104.0,108.65,108.84,108.63,108.8,96104.0
2016-05-31 09:30:00,109.09,109.17,108.15,108.77,89692.0,109.09,109.17,108.15,108.77,89692.0
2016-05-31 10:00:00,108.89,109.48,108.89,109.32,26876.0,108.89,109.48,108.89,109.32,26876.0
2016-05-31 10:30:00,109.33,109.71,109.22,109.69,28852.0,109.33,109.71,109.22,109.69,28852.0
2016-05-31 11:00:00,109.66,109.88,109.5,109.83,72961.0,109.66,109.88,109.5,109.83,72961.0
2016-05-31 11:30:00,109.82,109.88,109.36,109.36,29904.0,109.82,109.88,109.36,109.36,29904.0
2016-05-31 12:00:00,109.36,109.41,108.88,108.94,33055.0,109.36,109.41,108.88,108.94,33055.0
2016-05-31 12:30:00,108.96,109.51,108.96,109.45,20304.0,108.96,109.51,108.96,109.45,20304.0
2016-05-31 13:00:00,109.45,109.81,109.41,109.72,27816.0,109.45,109.81,109.41,109.72,27816.0
2016-05-31 13:30:00,109.68,109.81,109.5,109.8,25172.0,109.68,109.81,109.5,109.8,25172.0
2016-05-31 14:00:00,109.8,109.8,109.56,109.79,49893.0,109.8,109.8,109.56,109.79,49893.0
2016-05-31 14:30:00,109.79,109.85,109.58,109.59,33984.0,109.79,109.85,109.58,109.59,33984.0
2016-05-31 15:00:00,109.59,109.96,109.57,109.94,50967.0,109.59,109.96,109.57,109.94,50967.0
2016-05-31 15:30:00,109.94,110.28,109.92,110.2,109619.0,109.94,110.28,109.92,110.2,109619.0
2016-06-01 09:30:00,110.02,110.02,108.43,109.34,48773.0,110.02,110.02,108.43,109.34,48773.0
2016-06-01 10:00:00,109.34,110.23,109.14,110.23,35240.0,109.34,110.23,109.14,110.23,35240.0
2016-06-01 10:30:00,110.18,110.24,109.79,110.1,29608.0,110.18,110.24,109.79,110.1,29608.0
2016-06-01 11:00:00,110.26,110.33,109.91,109.93,28256.0,110.26,110.33,109.91,109.93,28256.0
2016-06-01 11:30:00,109.96,109.97,109.7,109.71,25774.0,109.96,109.97,109.7,109.71,25774.0
2016-06-01 12:00:00,109.74,109.87,109.54,109.77,21629.0,109.74,109.87,109.54,109.77,21629.0
2016-06-01 12:30:00,109.74,109.81,109.59,109.7,25319.0,109.74,109.81,109.59,109.7,25319.0
2016-06-01 13:00:00,109.68,109.68,109.49,109.56,21413.0,109.68,109.68,109.49,109.56,21413.0
2016-06-01 13:30:00,109.53,109.6,109.3,109.47,28435.0,109.53,109.6,109.3,109.47,28435.0
2016-06-01 14:00:00,109.46,109.72,109.3,109.71,35501.0,109.46,109.72,109.3,109.71,35501.0
2016-06-01 14:30:00,109.69,109.74,109.44,109.51,35769.0,109.69,109.74,109.44,109.51,35769.0
2016-06-01 15:00:00,109.53,109.55,109.41,109.5,46657.0,109.53,109.55,109.41,109.5,46657.0
2016-06-01 15:30:00,109.51,109.53,109.4,109.49,85994.0,109.51,109.53,109.4,109.49,85994.0
2016-06-02 09:30:00,109.5,110.2,109.16,109.88,44079.0,109.5,110.2,109.16,109.88,44079.0
2016-06-02 10:00:00,109.82,110.33,109.82,110.33,21429.0,109.82,110.33,109.82,110.33,21429.0
2016-06-02 10:30:00,110.4,110.44,109.88,109.97,18387.0,110.4,110.44,109.88,109.97,18387.0
2016-06-02 11:00:00,110.01,110.17,109.7,109.7,16550.0,110.01,110.17,109.7,109.7,16550.0
2016-06-02 11:30:00,109.72,109.96,109.66,109.83,12826.0,109.72,109.96,109.66,109.83,12826.0
2016-06-02 12:00:00,109.81,109.93,109.78,109.86,17275.0,109.81,109.93,109.78,109.86,17275.0
2016-06-02 12:30:00,109.86,110.31,109.81,110.28,24215.0,109.86,110.31,109.81,110.28,24215.0
2016-06-02 13:00:00,110.26,110.45,110.26,110.36,26554.0,110.26,110.45,110.26,110.36,26554.0
2016-06-02 13:30:00,110.38,110.72,110.33,110.66,27466.0,110.38,110.72,110.33,110.66,27466.0
2016-06-02 14:00:00,110.66,110.85,110.63,110.8,23001.0,110.66,110.85,110.63,110.8,23001.0
2016-06-02 14:30:00,110.83,110.86,110.68,110.86,17735.0,110.83,110.86,110.68,110.86,17735.0
2016-06-02 15:00:00,110.86,110.94,110.74,110.86,25845.0,110.86,110.94,110.74,110.86,25845.0
2016-06-02 15:30:00,110.87,110.9,110.66,110.84,70989.0,110.87,110.9,110.66,110.84,70989.0
2016-06-03 09:30:00,110.53,111.0,109.84,110.27,41293.0,110.53,111.0,109.84,110.27,41293.0
2016-06-03 10:00:00,110.07,110.22,109.71,110.14,32840.0,110.07,110.22,109.71,110.14,32840.0
2016-06-03 10:30:00,110.18,110.56,110.06,110.48,25747.0,110.18,110.56,110.06,110.48,25747.0
2016-06-03 11:00:00,110.48,110.53,109.86,109.9,9216.0,110.48,110.53,109.86,109.9,9216.0
2016-06-03 11:30:00,109.9,110.31,109.89,110.22,16057.0,109.9,110.31,109.89,110.22,16057.0
2016-06-03 12:00:00,110.21,110.23,110.03,110.03,10160.0,110.21,110.23,110.03,110.03,10160.0
2016-06-03 12:30:00,110.07,110.13,109.83,109.86,8740.0,110.07,110.13,109.83,109.86,8740.0
2016-06-03 13:00:00,109.88,110.14,109.8,109.99,11123.0,109.88,110.14,109.8,109.99,11123.0
2016-06-03 13:30:00,110.0,110.07,109.86,109.91,9167.0,110.0,110.07,109.86,109.91,9167.0
2016-06-03 14:00:00,109.87,109.93,109.64,109.88,17237.0,109.87,109.93,109.64,109.88,17237.0
2016-06-03 14:30:00,109.91,110.24,109.89,110.23,27117.0,109.91,110.24,109.89,110.23,27117.0
2016-06-03 15:00:00,110.23,110.26,109.98,110.14,26292.0,110.23,110.26,109.98,110.14,26292.0
2016-06-03 15:30:00,110.13,110.34,110.13,110.19,44247.0,110.13,110.34,110.13,110.19,44247.0
2016-06-06 09:30:00,110.8,110.8,109.85,110.31,34236.0,110.8,110.8,109.85,110.31,34236.0
2016-06-06 10:00:00,110.22,110.44,110.03,110.04,14067.0,110.22,110.44,110.03,110.04,14067.0
2016-06-06 10:30:00,110.04,110.16,109.98,110.02,17142.0,110.04,110.16,109.98,110.02,17142.0
2016-06-06 11:00:00,110.07,110.56,110.01,110.51,21288.0,110.07,110.56,110.01,110.51,21288.0
2016-06-06 11:30:00,110.56,110.84,110.54,110.54,27629.0,110.56,110.84,110.54,110.54,27629.0
2016-06-06 12:00:00,110.49,110.55,110.18,110.24,27960.0,110.49,110.55,110.18,110.24,27960.0
2016-06-06 12:30:00,110.23,110.56,110.14,110.25,15543.0,110.23,110.56,110.14,110.25,15543.0
2016-06-06 13:00:00,110.29,110.51,110.25,110.41,8000.0,110.29,110.51,110.25,110.41,8000.0
2016-06-06 13:30:00,110.42,110.49,110.34,110.42,10358.0,110.42,110.49,110.34,110.42,10358.0
2016-06-06 14:00:00,110.41,110.63,110.31,110.53,9857.0,110.41,110.63,110.31,110.53,9857.0
2016-06-06 14:30:00,110.53,110.53,110.37,110.44,9749.0,110.53,110.53,110.37,110.44,9749.0
2016-06-06 15:00:00,110.43,110.49,110.15,110.17,21980.0,110.43,110.49,110.15,110.17,21980.0
2016-06-06 15:30:00,110.22,110.26,109.98,110.03,50626.0,110.22,110.26,109.98,110.03,50626.0
2016-06-07 09:30:00,110.31,110.51,109.66,110.03,21660.0,110.31,110.51,109.66,110.03,21660.0
2016-06-07 10:00:00,110.09,110.31,109.95,110.19,38355.0,110.09,110.31,109.95,110.19,38355.0
2016-06-07 10:30:00,110.19,110.24,109.71,109.78,20383.0,110.19,110.24,109.71,109.78,20383.0
2016-06-07 11:00:00,109.81,110.33,109.8,110.33,15760.0,109.81,110.33,109.8,110.33,15760.0
2016-06-07 11:30:00,110.35,110.39,110.13,110.15,21608.0,110.35,110.39,110.13,110.15,21608.0
2016-06-07 12:00:00,110.16,110.27,110.14,110.18,27652.0,110.16,110.27,110.14,110.18,27652.0
2016-06-07 12:30:00,110.21,110.28,110.19,110.28,21611.0,110.21,110.28,110.19,110.28,21611.0
2016-06-07 13:00:00,110.27,110.6,110.27,110.52,9453.0,110.27,110.6,110.27,110.52,9453.0
2016-06-07 13:30:00,110.52,110.55,110.43,110.48,13394.0,110.52,110.55,110.43,110.48,13394.0
2016-06-07 14:00:00,110.52,110.72,110.49,110.69,9842.0,110.52,110.72,110.49,110.69,9842.0
2016-06-07 14:30:00,110.67,110.76,110.62,110.65,16526.0,110.67,110.76,110.62,110.65,16526.0
2016-06-07 15:00:00,110.69,110.7,110.37,110.52,14022.0,110.69,110.7,110.37,110.52,14022.0
2016-06-07 15:30:00,110.51,124.91,110.45,124.09,2783534.0,110.51,124.91,110.45,124.09,2783534.0
2016-06-08 09:30:00,120.3,123.0,120.25,120.51,691417.0,120.3,123.0,120.25,120.51,691417.0
2016-06-08 10:00:00,120.5,120.55,119.31,120.06,391325.0,120.5,120.55,119.31,120.06,391325.0
2016-06-08 10:30:00,120.01,120.5,119.76,119.98,209746.0,120.01,120.5,119.76,119.98,209746.0
2016-06-08 11:00:00,120.0,120.15,119.19,120.04,161659.0,120.0,120.15,119.19,120.04,161659.0
2016-06-08 11:30:00,120.03,120.33,119.97,120.11,102070.0,120.03,120.33,119.97,120.11,102070.0
2016-06-08 12:00:00,120.15,122.33,119.58,121.24,368761.0,120.15,122.33,119.58,121.24,368761.0
2016-06-08 12:30:00,121.24,121.4,120.81,121.32,100673.0,121.24,121.4,120.81,121.32,100673.0
2016-06-08 13:00:00,121.31,121.69,121.08,121.14,72874.0,121.31,121.69,121.08,121.14,72874.0
2016-06-08 13:30:00,121.14,121.52,120.94,121.25,72088.0,121.14,121.52,120.94,121.25,72088.0
2016-06-08 14:00:00,121.26,121.78,121.16,121.6,94243.0,121.26,121.78,121.16,121.6,94243.0
2016-06-08 14:30:00,121.62,121.62,120.24,120.47,119266.0,121.62,121.62,120.24,120.47,119266.0
2016-06-08 15:00:00,120.47,120.5,120.17,120.26,102036.0,120.47,120.5,120.17,120.26,102036.0
2016-06-08 15:30:00,120.27,120.47,120.12,120.37,268477.0,120.27,120.47,120.12,120.37,268477.0
2016-06-09 09:30:00,120.25,120.48,119.16,120.3,117487.0,120.25,120.48,119.16,120.3,117487.0
2016-06-09 10:00:00,120.27,120.91,119.83,120.54,67039.0,120.27,120.91,119.83,120.54,67039.0
2016-06-09 10:30:00,120.53,120.73,120.18,120.19,43710.0,120.53,120.73,120.18,120.19,43710.0
2016-06-09 11:00:00,120.26,120.56,119.94,120.2,41805.0,120.26,120.56,119.94,120.2,41805.0
2016-06-09 11:30:00,120.23,120.24,119.79,119.92,21175.0,120.23,120.24,119.79,119.92,21175.0
2016-06-09 12:00:00,119.91,119.97,119.52,119.72,34998.0,119.91,119.97,119.52,119.72,34998.0
2016-06-09 12:30:00,119.71,119.76,119.45,119.48,22580.0,119.71,119.76,119.45,119.48,22580.0
2016-06-09 13:00:00,119.5,119.81,119.49,119.71,23221.0,119.5,119.81,119.49,119.71,23221.0
2016-06-09 13:30:00,119.68,119.8,119.5,119.52,16992.0,119.68,119.8,119.5,119.52,16992.0
2016-06-09 14:00:00,119.53,119.55,119.26,119.3,20591.0,119.53,119.55,119.26,119.3,20591.0
2016-06-09 14:30:00,119.32,119.55,119.32,119.49,30744.0,119.32,119.55,119.32,119.49,30744.0
2016-06-09 15:00:00,119.49,119.78,119.38,119.77,42874.0,119.49,119.78,119.38,119.77,42874.0
2016-06-09 15:30:00,119.74,119.82,119.63,119.68,103882.0,119.74,119.82,119.63,119.68,103882.0
2016-06-10 09:30:00,118.66,119.55,118.0,119.54,67619.0,118.66,119.55,118.0,119.54,67619.0
2016-06-10 10:00:00,119.42,119.66,119.0,119.34,40943.0,119.42,119.66,119.0,119.34,40943.0
2016-06-10 10:30:00,119.38,119.73,118.8,119.11,78517.0,119.38,119.73,118.8,119.11,78517.0
2016-06-10 11:00:00,119.14,119.21,118.77,119.15,21619.0,119.14,119.21,118.77,119.15,21619.0
2016-06-10 11:30:00,119.14,119.27,118.68,119.03,28184.0,119.14,119.27,118.68,119.03,28184.0
2016-06-10 12:00:00,119.06,119.27,118.95,119.17,36081.0,119.06,119.27,118.95,119.17,36081.0
2016-06-10 12:30:00,119.14,119.37,119.07,119.33,22305.0,119.14,119.37,119.07,119.33,22305.0
2016-06-10 13:00:00,119.34,119.85,119.26,119.85,38957.0,119.34,119.85,119.26,119.85,38957.0
2016-06-10 13:30:00,119.84,119.85,119.25,119.3,43377.0,119.84,119.85,119.25,119.3,43377.0
2016-06-10 14:00:00,119.27,119.49,119.02,119.06,27444.0,119.27,119.49,119.02,119.06,27444.0
2016-06-10 14:30:00,119.09,119.43,119.01,119.36,26335.0,119.09,119.43,119.01,119.36,26335.0
2016-06-10 15:00:00,119.31,119.61,119.08,119.61,61320.0,119.31,119.61,119.08,119.61,61320.0
2016-06-10 15:30:00,119.61,119.74,119.33,119.41,225427.0,119.61,119.74,119.33,119.41,225427.0
2016-06-13 09:30:00,118.91,119.92,118.14,119.35,77961.0,118.91,119.92,118.14,119.35,77961.0
2016-06-13 10:00:00,119.35,120.31,119.27,120.27,84258.0,119.35,120.31,119.27,120.27,84258.0
2016-06-13 10:30:00,120.26,120.43,119.29,119.3,64933.0,120.26,120.43,119.29,119.3,64933.0
2016-06-13 11:00:00,119.19,119.5,118.81,119.18,47926.0,119.19,119.5,118.81,119.18,47926.0
2016-06-13 11:30:00,119.2,119.21,118.65,118.7,24392.0,119.2,119.21,118.65,118.7,24392.0
2016-06-13 12:00:00,118.78,119.17,118.73,119.11,36095.0,118.78,119.17,118.73,119.11,36095.0
2016-06-13 12:30:00,119.11,119.29,118.9,119.16,17299.0,119.11,119.29,118.9,119.16,17299.0
2016-06-13 13:00:00,119.13,119.18,118.89,118.92,15558.0,119.13,119.18,118.89,118.92,15558.0
2016-06-13 13:30:00,118.92,119.03,118.61,118.75,23005.0,118.92,119.03,118.61,118.75,23005.0
2016-06-13 14:00:00,118.84,118.88,118.53,118.61,26368.0,118.84,118.88,118.53,118.61,26368.0
2016-06-13 14:30:00,118.6,119.07,118.5,118.62,28632.0,118.6,119.07,118.5,118.62,28632.0
2016-06-13 15:00:00,118.69,118.72,118.33,118.43,46063.0,118.69,118.72,118.33,118.43,46063.0
2016-06-13 15:30:00,118.42,118.59,118.3,118.48,100185.0,118.42,118.59,118.3,118.48,100185.0
2016-06-14 09:30:00,118.24,119.43,117.17,118.58,83317.0,118.24,119.43,117.17,118.58,83317.0
2016-06-14 10:00:00,118.67,118.92,118.27,118.86,32995.0,118.67,118.92,118.27,118.86,32995.0
2016-06-14 10:30:00,118.85,119.09,118.17,118.5,46307.0,118.85,119.09,118.17,118.5,46307.0
2016-06-14 11:00:00,118.48,118.65,118.14,118.27,30552.0,118.48,118.65,118.14,118.27,30552.0
2016-06-14 11:30:00,118.31,118.66,118.2,118.21,23815.0,118.31,118.66,118.2,118.21,23815.0
2016-06-14 12:00:00,118.29,118.71,118.28,118.67,38636.0,118.29,118.71,118.28,118.67,38636.0
2016-06-14 12:30:00,118.65,118.81,118.2,118.24,36049.0,118.65,118.81,118.2,118.24,36049.0
2016-06-14 13:00:00,118.27,118.58,118.02,118.51,51613.0,118.27,118.58,118.02,118.51,51613.0
2016-06-14 13:30:00,118.45,118.7,118.06,118.12,40449.0,118.45,118.7,118.06,118.12,40449.0
2016-06-14 14:00:00,118.09,118.17,117.85,118.05,38186.0,118.09,118.17,117.85,118.05,38186.0
2016-06-14 14:30:00,118.07,118.25,117.69,117.69,36252.0,118.07,118.25,117.69,117.69,36252.0
2016-06-14 15:00:00,117.69,118.27,117.64,118.27,66330.0,117.69,118.27,117.64,118.27,66330.0
2016-06-14 15:30:00,118.31,118.46,118.05,118.08,147292.0,118.31,118.46,118.05,118.08,147292.0
2016-06-15 09:30:00,118.53,118.9,117.72,118.45,63476.0,118.53,118.9,117.72,118.45,63476.0
2016-06-15 10:00:00,118.33,118.89,118.29,118.51,84180.0,118.33,118.89,118.29,118.51,84180.0
2016-06-15 10:30:00,118.6,118.78,118.5,118.5,28942.0,118.6,118.78,118.5,118.5,28942.0
2016-06-15 11:00:00,118.51,118.81,118.47,118.67,79844.0,118.51,118.81,118.47,118.67,79844.0
2016-06-15 11:30:00,118.64,119.43,118.56,119.38,40495.0,118.64,119.43,118.56,119.38,40495.0
2016-06-15 12:00:00,119.38,119.45,118.98,118.98,21875.0,119.38,119.45,118.98,118.98,21875.0
2016-06-15 12:30:00,119.02,119.19,118.91,118.96,27075.0,119.02,119.19,118.91,118.96,27075.0
2016-06-15 13:00:00,118.91,118.99,118.66,118.92,19047.0,118.91,118.99,118.66,118.92,19047.0
2016-06-15 13:30:00,118.95,119.03,118.88,118.98,20151.0,118.95,119.03,118.88,118.98,20151.0
2016-06-15 14:00:00,119.0,119.29,118.83,119.11,38723.0,119.0,119.29,118.83,119.11,38723.0
2016-06-15 14:30:00,119.05,119.45,119.04,119.34,39280.0,119.05,119.45,119.04,119.34,39280.0
2016-06-15 15:00:00,119.34,119.63,119.27,119.57,35888.0,119.34,119.63,119.27,119.57,35888.0
2016-06-15 15:30:00,119.57,119.61,119.08,119.16,122403.0,119.57,119.61,119.08,119.16,122403.0
2016-06-16 09:30:00,118.6,119.11,117.95,118.59,72658.0,118.6,119.11,117.95,118.59,72658.0
2016-06-16 10:00:00,118.59,118.97,118.36,118.42,52835.0,118.59,118.97,118.36,118.42,52835.0
2016-06-16 10:30:00,118.32,118.43,117.76,118.29,53880.0,118.32,118.43,117.76,118.29,53880.0
2016-06-16 11:00:00,118.24,118.63,117.96,118.46,19898.0,118.24,118.63,117.96,118.46,19898.0
2016-06-16 11:30:00,118.49,118.68,118.07,118.2,24594.0,118.49,118.68,118.07,118.2,24594.0
2016-06-16 12:00:00,118.27,118.55,118.14,118.46,12948.0,118.27,118.55,118.14,118.46,12948.0
2016-06-16 12:30:00,118.42,118.87,118.31,118.8,14003.0,118.42,118.87,118.31,118.8,14003.0
2016-06-16 13:00:00,118.84,118.94,118.57,118.62,12424.0,118.84,118.94,118.57,118.62,12424.0
2016-06-16 13:30:00,118.66,118.72,118.09,118.1,18767.0,118.66,118.72,118.09,118.1,18767.0
2016-06-16 14:00:00,118.09,118.5,118.0,118.27,26451.0,118.09,118.5,118.0,118.27,26451.0
2016-06-16 14:30:00,118.26,118.64,118.04,118.62,25323.0,118.26,118.64,118.04,118.62,25323.0
2016-06-16 15:00:00,118.62,118.96,118.39,118.96,34762.0,118.62,118.96,118.39,118.96,34762.0
2016-06-16 15:30:00,118.94,119.22,118.93,119.03,72094.0,118.94,119.22,118.93,119.03,72094.0
2016-06-17 09:30:00,118.59,119.2,117.91,118.61,99275.0,118.59,119.2,117.91,118.61,99275.0
2016-06-17 10:00:00,118.64,118.94,118.51,118.63,59690.0,118.64,118.94,118.51,118.63,59690.0
2016-06-17 10:30:00,118.52,119.1,118.51,118.92,51033.0,118.52,119.1,118.51,118.92,51033.0
2016-06-17 11:00:00,118.87,119.16,118.52,119.01,28787.0,118.87,119.16,118.52,119.01,28787.0
2016-06-17 11:30:00,118.92,119.33,118.72,119.05,27233.0,118.92,119.33,118.72,119.05,27233.0
2016-06-17 12:00:00,119.12,119.48,119.05,119.25,29118.0,119.12,119.48,119.05,119.25,29118.0
2016-06-17 12:30:00,119.31,119.43,118.91,119.06,23903.0,119.31,119.43,118.91,119.06,23903.0
2016-06-17 13:00:00,119.05,119.1,118.75,119.02,23775.0,119.05,119.1,118.75,119.02,23775.0
2016-06-17 13:30:00,118.96,119.08,118.84,118.85,20851.0,118.96,119.08,118.84,118.85,20851.0
2016-06-17 14:00:00,118.82,118.98,118.67,118.84,33880.0,118.82,118.98,118.67,118.84,33880.0
2016-06-17 14:30:00,118.79,119.0,118.75,118.77,28802.0,118.79,119.0,118.75,118.77,28802.0
2016-06-17 15:00:00,118.82,118.84,118.58,118.69,28304.0,118.82,118.84,118.58,118.69,28304.0
2016-06-17 15:30:00,118.67,118.79,118.53,118.57,126837.0,118.67,118.79,118.53,118.57,126837.0
2016-06-20 09:30:00,119.93,120.28,119.29,119.47,110595.0,119.93,120.28,119.29,119.47,110595.0
2016-06-20 10:00:00,119.62,120.41,119.52,120.25,33316.0,119.62,120.41,119.52,120.25,33316.0
2016-06-20 10:30:00,120.28,120.55,120.23,120.38,38820.0,120.28,120.55,120.23,120.38,38820.0
2016-06-20 11:00:00,120.48,120.48,120.07,120.22,54702.0,120.48,120.48,120.07,120.22,54702.0
2016-06-20 11:30:00,120.15,120.22,119.9,120.06,27305.0,120.15,120.22,119.9,120.06,27305.0
2016-06-20 12:00:00,120.01,120.02,119.79,119.98,17820.0,120.01,120.02,119.79,119.98,17820.0
2016-06-20 12:30:00,119.93,119.98,119.68,119.94,26189.0,119.93,119.98,119.68,119.94,26189.0
2016-06-20 13:00:00,119.89,120.06,119.69,119.84,18916.0,119.89,120.06,119.69,119.84,18916.0
2016-06-20 13:30:00,119.85,120.02,119.75,119.9,10959.0,119.85,120.02,119.75,119.9,10959.0
2016-06-20 14:00:00,119.88,119.88,119.54,119.65,21698.0,119.88,119.88,119.54,119.65,21698.0
2016-06-20 14:30:00,119.61,120.03,119.59,120.02,45358.0,119.61,120.03,119.59,120.02,45358.0
2016-06-20 15:00:00,119.94,119.95,119.22,119.25,35761.0,119.94,119.95,119.22,119.25,35761.0
2016-06-20 15:30:00,119.26,119.51,119.17,119.25,54171.0,119.26,119.51,119.17,119.25,54171.0
2016-06-21 09:30:00,119.34,119.69,118.5,118.75,84540.0,119.34,119.69,118.5,118.75,84540.0
2016-06-21 10:00:00,118.84,119.52,118.33,119.44,40639.0,118.84,119.52,118.33,119.44,40639.0
2016-06-21 10:30:00,119.44,119.48,118.98,119.08,27718.0,119.44,119.48,118.98,119.08,27718.0
2016-06-21 11:00:00,119.05,119.52,119.05,119.19,17089.0,119.05,119.52,119.05,119.19,17089.0
2016-06-21 11:30:00,119.18,119.33,118.91,119.13,9165.0,119.18,119.33,118.91,119.13,9165.0
2016-06-21 12:00:00,119.15,119.35,118.94,119.28,8578.0,119.15,119.35,118.94,119.28,8578.0
2016-06-21 12:30:00,119.29,119.32,118.94,119.08,18421.0,119.29,119.32,118.94,119.08,18421.0
2016-06-21 13:00:00,119.09,119.29,118.92,119.04,7852.0,119.09,119.29,118.92,119.04,7852.0
2016-06-21 13:30:00,119.09,119.18,118.91,119.18,7662.0,119.09,119.18,118.91,119.18,7662.0
2016-06-21 14:00:00,119.09,119.29,119.05,119.26,9427.0,119.09,119.29,119.05,119.26,9427.0
2016-06-21 14:30:00,119.28,119.5,119.19,119.28,15224.0,119.28,119.5,119.19,119.28,15224.0
2016-06-21 15:00:00,119.27,119.6,119.21,119.52,28064.0,119.27,119.6,119.21,119.52,28064.0
2016-06-21 15:30:00,119.5,119.6,119.21,119.28,90012.0,119.5,119.6,119.21,119.28,90012.0
2016-06-22 09:30:00,119.71,119.96,119.15,119.75,53702.0,119.71,119.96,119.15,119.75,53702.0
2016-06-22 10:00:00,119.68,119.68,119.0,119.4,59318.0,119.68,119.68,119.0,119.4,59318.0
2016-06-22 10:30:00,119.37,119.59,119.19,119.45,18727.0,119.37,119.59,119.19,119.45,18727.0
2016-06-22 11:00:00,119.4,119.75,119.35,119.67,16727.0,119.4,119.75,119.35,119.67,16727.0
2016-06-22 11:30:00,119.54,119.67,119.29,119.66,7814.0,119.54,119.67,119.29,119.66,7814.0
2016-06-22 12:00:00,119.62,119.75,119.1,119.18,21031.0,119.62,119.75,119.1,119.18,21031.0
2016-06-22 12:30:00,119.13,119.28,118.9,119.02,4165.0,119.13,119.28,118.9,119.02,4165.0
2016-06-22 13:00:00,119.06,119.06,118.49,118.78,7300.0,119.06,119.06,118.49,118.78,7300.0
2016-06-22 13:30:00,118.79,119.03,118.74,118.84,36595.0,118.79,119.03,118.74,118.84,36595.0
2016-06-22 14:00:00,118.75,118.93,118.75,118.81,8787.0,118.75,118.93,118.75,118.81,8787.0
2016-06-22 14:30:00,118.8,118.8,118.54,118.65,13866.0,118.8,118.8,118.54,118.65,13866.0
2016-06-22 15:00:00,118.74,118.88,118.48,118.48,18671.0,118.74,118.88,118.48,118.48,18671.0
2016-06-22 15:30:00,118.46,118.74,118.46,118.57,37079.0,118.46,118.74,118.46,118.57,37079.0
2016-06-23 09:30:00,119.12,120.19,118.78,120.01,100585.0,119.12,120.19,118.78,120.01,100585.0
2016-06-23 10:00:00,120.03,120.36,119.93,120.12,15888.0,120.03,120.36,119.93,120.12,15888.0
2016-06-23 10:30:00,120.1,120.34,119.83,120.01,14097.0,120.1,120.34,119.83,120.01,14097.0
2016-06-23 11:00:00,120.02,120.21,119.92,120.2,17225.0,120.02,120.21,119.92,120.2,17225.0
2016-06-23 11:30:00,120.18,120.5,120.09,120.23,17553.0,120.18,120.5,120.09,120.23,17553.0
2016-06-23 12:00:00,120.35,120.5,120.2,120.28,24421.0,120.35,120.5,120.2,120.28,24421.0
2016-06-23 12:30:00,120.3,120.47,120.09,120.17,24748.0,120.3,120.47,120.09,120.17,24748.0
2016-06-23 13:00:00,120.19,120.57,120.06,120.57,52855.0,120.19,120.57,120.06,120.57,52855.0
2016-06-23 13:30:00,120.51,120.58,120.39,120.54,12712.0,120.51,120.58,120.39,120.54,12712.0
2016-06-23 14:00:00,120.54,120.79,120.49,120.59,30257.0,120.54,120.79,120.49,120.59,30257.0
2016-06-23 14:30:00,120.65,120.87,120.65,120.83,12512.0,120.65,120.87,120.65,120.83,12512.0
2016-06-23 15:00:00,120.85,120.85,120.59,120.67,30376.0,120.85,120.85,120.59,120.67,30376.0
2016-06-23 15:30:00,120.66,121.48,120.65,121.44,123867.0,120.66,121.48,120.65,121.44,123867.0
2016-06-24 09:30:00,116.76,119.0,116.3,117.05,104144.0,116.76,119.0,116.3,117.05,104144.0
2016-06-24 10:00:00,117.05,117.74,116.46,117.06,56147.0,117.05,117.74,116.46,117.06,56147.0
2016-06-24 10:30:00,117.01,117.25,116.63,116.65,28587.0,117.01,117.25,116.63,116.65,28587.0
2016-06-24 11:00:00,116.73,116.78,116.05,116.09,25388.0,116.73,116.78,116.05,116.09,25388.0
2016-06-24 11:30:00,116.09,116.39,116.0,116.19,28304.0,116.09,116.39,116.0,116.19,28304.0
2016-06-24 12:00:00,116.2,116.21,115.55,115.6,19924.0,116.2,116.21,115.55,115.6,19924.0
2016-06-24 12:30:00,115.63,115.63,114.93,115.07,21825.0,115.63,115.63,114.93,115.07,21825.0
2016-06-24 13:00:00,115.06,115.37,114.97,115.03,30276.0,115.06,115.37,114.97,115.03,30276.0
2016-06-24 13:30:00,114.95,115.23,114.74,114.78,28236.0,114.95,115.23,114.74,114.78,28236.0
2016-06-24 14:00:00,114.87,115.02,114.46,114.54,19294.0,114.87,115.02,114.46,114.54,19294.0
2016-06-24 14:30:00,114.53,114.53,113.8,114.11,53785.0,114.53,114.53,113.8,114.11,53785.0
2016-06-24 15:00:00,114.1,114.19,113.37,113.41,40560.0,114.1,114.19,113.37,113.41,40560.0
2016-06-24 15:30:00,113.43,113.96,113.34,113.41,194593.0,113.43,113.96,113.34,113.41,194593.0
2016-06-27 09:30:00,112.65,112.92,109.87,109.91,97089.0,112.65,112.92,109.87,109.91,97089.0
2016-06-27 10:00:00,109.87,110.06,108.45,108.49,69845.0,109.87,110.06,108.45,108.49,69845.0
2016-06-27 10:30:00,108.54,108.91,107.19,107.28,94721.0,108.54,108.91,107.19,107.28,94721.0
2016-06-27 11:00:00,107.34,108.19,107.29,108.19,44621.0,107.34,108.19,107.29,108.19,44621.0
2016-06-27 11:30:00,108.25,108.85,108.2,108.62,28710.0,108.25,108.85,108.2,108.62,28710.0
2016-06-27 12:00:00,108.46,109.0,108.37,108.95,37909.0,108.46,109.0,108.37,108.95,37909.0
2016-06-27 12:30:00,108.91,109.38,108.75,109.26,24671.0,108.91,109.38,108.75,109.26,24671.0
2016-06-27 13:00:00,109.2,109.55,109.06,109.48,18412.0,109.2,109.55,109.06,109.48,18412.0
2016-06-27 13:30:00,109.49,109.55,108.52,109.01,26667.0,109.49,109.55,108.52,109.01,26667.0
2016-06-27 14:00:00,108.88,108.92,107.92,108.31,89903.0,108.88,108.92,107.92,108.31,89903.0
2016-06-27 14:30:00,108.42,108.56,107.96,108.02,39832.0,108.42,108.56,107.96,108.02,39832.0
2016-06-27 15:00:00,108.03,108.35,107.76,108.15,50916.0,108.03,108.35,107.76,108.15,50916.0
2016-06-27 15:30:00,108.14,108.83,108.06,108.65,143035.0,108.14,108.83,108.06,108.65,143035.0
2016-06-28 09:30:00,109.94,111.48,109.94,111.4,98407.0,109.94,111.48,109.94,111.4,98407.0
2016-06-28 10:00:00,111.39,111.5,110.95,111.44,80934.0,111.39,111.5,110.95,111.44,80934.0
2016-06-28 10:30:00,111.51,111.58,110.24,110.37,18839.0,111.51,111.58,110.24,110.37,18839.0
2016-06-28 11:00:00,110.42,110.53,109.7,109.7,20919.0,110.42,110.53,109.7,109.7,20919.0
2016-06-28 11:30:00,109.71,109.97,109.57,109.67,20579.0,109.71,109.97,109.57,109.67,20579.0
2016-06-28 12:00:00,109.7,110.06,109.62,109.86,13280.0,109.7,110.06,109.62,109.86,13280.0
2016-06-28 12:30:00,109.86,110.37,109.85,110.08,19511.0,109.86,110.37,109.85,110.08,19511.0
2016-06-28 13:00:00,110.13,110.31,109.56,109.84,10576.0,110.13,110.31,109.56,109.84,10576.0
2016-06-28 13:30:00,109.85,110.13,109.72,109.9,23204.0,109.85,110.13,109.72,109.9,23204.0
2016-06-28 14:00:00,109.9,110.03,109.63,109.8,12602.0,109.9,110.03,109.63,109.8,12602.0
2016-06-28 14:30:00,109.8,110.85,109.8,110.59,20013.0,109.8,110.85,109.8,110.59,20013.0
2016-06-28 15:00:00,110.61,111.02,110.14,110.25,40072.0,110.61,111.02,110.14,110.25,40072.0
2016-06-28 15:30:00,110.25,110.72,110.07,110.31,175301.0,110.25,110.72,110.07,110.31,175301.0
2016-06-29 09:30:00,111.62,111.89,110.34,111.09,58803.0,111.62,111.89,110.34,111.09,58803.0
2016-06-29 10:00:00,111.09,111.69,111.09,111.5,30174.0,111.09,111.69,111.09,111.5,30174.0
2016-06-29 10:30:00,111.44,111.59,111.2,111.42,21752.0,111.44,111.59,111.2,111.42,21752.0
2016-06-29 11:00:00,111.53,112.06,111.5,112.01,27859.0,111.53,112.06,111.5,112.01,27859.0
2016-06-29 11:30:00,112.03,112.15,111.68,112.1,26128.0,112.03,112.15,111.68,112.1,26128.0
2016-06-29 12:00:00,111.99,112.28,111.9,112.27,7716.0,111.99,112.28,111.9,112.27,7716.0
2016-06-29 12:30:00,112.24,112.24,111.94,112.19,8538.0,112.24,112.24,111.94,112.19,8538.0
2016-06-29 13:00:00,112.19,112.26,111.89,112.24,13922.0,112.19,112.26,111.89,112.24,13922.0
2016-06-29 13:30:00,112.23,112.34,112.06,112.16,12508.0,112.23,112.34,112.06,112.16,12508.0
2016-06-29 14:00:00,112.17,112.45,112.16,112.45,10074.0,112.17,112.45,112.16,112.45,10074.0
2016-06-29 14:30:00,112.44,112.54,112.13,112.39,20459.0,112.44,112.54,112.13,112.39,20459.0
2016-06-29 15:00:00,112.44,112.81,112.4,112.81,49407.0,112.44,112.81,112.4,112.81,49407.0
2016-06-29 15:30:00,112.75,112.88,112.42,112.52,82463.0,112.75,112.88,112.42,112.52,82463.0
2016-06-30 09:30:00,112.37,112.63,111.42,111.64,56299.0,112.37,112.63,111.42,111.64,56299.0
2016-06-30 10:00:00,111.65,111.99,111.45,111.73,39595.0,111.65,111.99,111.45,111.73,39595.0
2016-06-30 10:30:00,111.81,112.45,111.77,112.45,24500.0,111.81,112.45,111.77,112.45,24500.0
2016-06-30 11:00:00,112.43,112.72,112.22,112.67,13401.0,112.43,112.72,112.22,112.67,13401.0
2016-06-30 11:30:00,112.61,112.9,112.3,112.49,13533.0,112.61,112.9,112.3,112.49,13533.0
2016-06-30 12:00:00,112.51,113.02,112.46,112.81,14657.0,112.51,113.02,112.46,112.81,14657.0
2016-06-30 12:30:00,112.81,113.32,112.75,113.12,15106.0,112.81,113.32,112.75,113.12,15106.0
2016-06-30 13:00:00,113.17,113.2,112.89,113.07,12201.0,113.17,113.2,112.89,113.07,12201.0
2016-06-30 13:30:00,113.1,113.32,113.0,113.2,10850.0,113.1,113.32,113.0,113.2,10850.0
2016-06-30 14:00:00,113.19,113.49,113.18,113.2,15089.0,113.19,113.49,113.18,113.2,15089.0
2016-06-30 14:30:00,113.21,113.47,113.13,113.47,12208.0,113.21,113.47,113.13,113.47,12208.0
2016-06-30 15:00:00,113.47,113.62,113.34,113.62,19806.0,113.47,113.62,113.34,113.62,19806.0
2016-06-30 15:30:00,113.61,113.84,113.32,113.84,76477.0,113.61,113.84,113.32,113.84,76477.0
2016-07-01 09:30:00,113.91,114.47,113.31,114.34,35949.0,113.91,114.47,113.31,114.34,35949.0
2016-07-01 10:00:00,114.46,115.31,114.44,114.59,23594.0,114.46,115.31,114.44,114.59,23594.0
2016-07-01 10:30:00,114.6,114.65,114.16,114.23,20015.0,114.6,114.65,114.16,114.23,20015.0
2016-07-01 11:00:00,114.15,114.32,113.43,113.45,18827.0,114.15,114.32,113.43,113.45,18827.0
2016-07-01 11:30:00,113.42,114.54,113.41,114.5,94163.0,113.42,114.54,113.41,114.5,94163.0
2016-07-01 12:00:00,114.53,114.57,113.82,113.96,27326.0,114.53,114.57,113.82,113.96,27326.0
2016-07-01 12:30:00,113.9,114.1,113.7,114.0,14171.0,113.9,114.1,113.7,114.0,14171.0
2016-07-01 13:00:00,113.95,114.23,113.68,113.73,55048.0,113.95,114.23,113.68,113.73,55048.0
2016-07-01 13:30:00,113.6,113.77,113.39,113.67,24316.0,113.6,113.77,113.39,113.67,24316.0
2016-07-01 14:00:00,113.68,113.71,113.19,113.28,13142.0,113.68,113.71,113.19,113.28,13142.0
2016-07-01 14:30:00,113.27,113.57,113.11,113.5,16273.0,113.27,113.57,113.11,113.5,16273.0
2016-07-01 15:00:00,113.55,113.93,113.5,113.66,26346.0,113.55,113.93,113.5,113.66,26346.0
2016-07-01 15:30:00,113.66,113.83,113.33,113.53,67269.0,113.66,113.83,113.33,113.53,67269.0
2016-07-05 09:30:00,113.41,113.59,112.65,113.56,20068.0,113.41,113.59,112.65,113.56,20068.0
2016-07-05 10:00:00,113.47,113.92,113.24,113.84,28986.0,113.47,113.92,113.24,113.84,28986.0
2016-07-05 10:30:00,113.91,114.17,112.93,113.08,16739.0,113.91,114.17,112.93,113.08,16739.0
2016-07-05 11:00:00,113.05,113.29,112.51,112.82,15598.0,113.05,113.29,112.51,112.82,15598.0
2016-07-05 11:30:00,112.86,113.08,112.64,113.08,11311.0,112.86,113.08,112.64,113.08,11311.0
2016-07-05 12:00:00,113.01,113.15,112.72,113.15,12013.0,113.01,113.15,112.72,113.15,12013.0
2016-07-05 12:30:00,113.25,113.26,112.81,113.07,11230.0,113.25,113.26,112.81,113.07,11230.0
2016-07-05 13:00:00,113.07,113.11,112.89,113.01,11729.0,113.07,113.11,112.89,113.01,11729.0
2016-07-05 13:30:00,113.04,113.06,112.48,112.63,20169.0,113.04,113.06,112.48,112.63,20169.0
2016-07-05 14:00:00,112.69,113.18,112.69,112.81,23146.0,112.69,113.18,112.69,112.81,23146.0
2016-07-05 14:30:00,112.78,112.99,112.67,112.9,14518.0,112.78,112.99,112.67,112.9,14518.0
2016-07-05 15:00:00,112.86,112.99,112.55,112.55,23014.0,112.86,112.99,112.55,112.55,23014.0
2016-07-05 15:30:00,112.55,113.06,112.49,112.51,114985.0,112.55,113.06,112.49,112.51,114985.0
2016-07-06 09:30:00,112.11,112.44,110.86,111.79,53224.0,112.11,112.44,110.86,111.79,53224.0
2016-07-06 10:00:00,111.84,112.24,111.33,111.93,56739.0,111.84,112.24,111.33,111.93,56739.0
2016-07-06 10:30:00,111.9,112.6,111.54,112.54,30247.0,111.9,112.6,111.54,112.54,30247.0
2016-07-06 11:00:00,112.66,112.97,112.49,112.49,38181.0,112.66,112.97,112.49,112.49,38181.0
2016-07-06 11:30:00,112.56,112.79,112.27,112.79,23535.0,112.56,112.79,112.27,112.79,23535.0
2016-07-06 12:00:00,112.79,113.48,112.77,113.48,16975.0,112.79,113.48,112.77,113.48,16975.0
2016-07-06 12:30:00,113.46,113.49,113.24,113.49,17107.0,113.46,113.49,113.24,113.49,17107.0
2016-07-06 13:00:00,113.49,113.85,113.49,113.59,26383.0,113.49,113.85,113.49,113.59,26383.0
2016-07-06 13:30:00,113.59,113.68,113.43,113.54,19058.0,113.59,113.68,113.43,113.54,19058.0
2016-07-06 14:00:00,113.52,113.77,113.35,113.47,23994.0,113.52,113.77,113.35,113.47,23994.0
2016-07-06 14:30:00,113.48,113.79,113.44,113.71,28534.0,113.48,113.79,113.44,113.71,28534.0
2016-07-06 15:00:00,113.73,113.77,113.51,113.59,27932.0,113.73,113.77,113.51,113.59,27932.0
2016-07-06 15:30:00,113.57,113.89,113.54,113.82,79146.0,113.57,113.89,113.54,113.82,79146.0
2016-07-07 09:30:00,113.63,114.51,113.63,114.48,26787.0,113.63,114.51,113.63,114.48,26787.0
2016-07-07 10:00:00,114.37,114.83,114.36,114.83,27497.0,114.37,114.83,114.36,114.83,27497.0
2016-07-07 10:30:00,114.74,114.87,114.25,114.55,46435.0,114.74,114.87,114.25,114.55,46435.0
2016-07-07 11:00:00,114.5,114.88,114.37,114.58,27531.0,114.5,114.88,114.37,114.58,27531.0
2016-07-07 11:30:00,114.63,114.63,114.02,114.29,14654.0,114.63,114.63,114.02,114.29,14654.0
2016-07-07 12:00:00,114.31,114.38,113.75,114.08,13135.0,114.31,114.38,113.75,114.08,13135.0
2016-07-07 12:30:00,114.17,114.21,113.68,113.78,14213.0,114.17,114.21,113.68,113.78,14213.0
2016-07-07 13:00:00,113.82,113.95,113.69,113.87,15460.0,113.82,113.95,113.69,113.87,15460.0
2016-07-07 13:30:00,113.85,113.89,113.44,113.56,12219.0,113.85,113.89,113.44,113.56,12219.0
2016-07-07 14:00:00,113.55,113.66,113.13,113.26,25235.0,113.55,113.66,113.13,113.26,25235.0
2016-07-07 14:30:00,113.31,113.35,113.11,113.14,10629.0,113.31,113.35,113.11,113.14,10629.0
2016-07-07 15:00:00,113.14,113.48,112.96,113.41,30155.0,113.14,113.48,112.96,113.41,30155.0
2016-07-07 15:30:00,113.44,113.87,113.41,113.79,121665.0,113.44,113.87,113.41,113.79,121665.0
2016-07-08 09:30:00,114.99,115.35,114.47,115.29,78121.0,114.99,115.35,114.47,115.29,78121.0
2016-07-08 10:00:00,115.35,115.84,115.28,115.29,46622.0,115.35,115.84,115.28,115.29,46622.0
2016-07-08 10:30:00,115.35,116.16,115.33,116.16,38864.0,115.35,116.16,115.33,116.16,38864.0
2016-07-08 11:00:00,116.16,116.58,116.02,116.39,44568.0,116.16,116.58,116.02,116.39,44568.0
2016-07-08 11:30:00,116.35,116.95,116.31,116.8,36437.0,116.35,116.95,116.31,116.8,36437.0
2016-07-08 12:00:00,116.74,116.86,116.64,116.72,12155.0,116.74,116.86,116.64,116.72,12155.0
2016-07-08 12:30:00,116.73,116.93,116.67,116.73,6095.0,116.73,116.93,116.67,116.73,6095.0
2016-07-08 13:00:00,116.7,116.9,116.7,116.86,21610.0,116.7,116.9,116.7,116.86,21610.0
2016-07-08 13:30:00,116.86,116.87,116.74,116.83,19001.0,116.86,116.87,116.74,116.83,19001.0
2016-07-08 14:00:00,116.8,116.85,116.75,116.78,12097.0,116.8,116.85,116.75,116.78,12097.0
2016-07-08 14:30:00,116.77,116.93,116.75,116.79,13691.0,116.77,116.93,116.75,116.79,13691.0
2016-07-08 15:00:00,116.8,116.97,116.76,116.87,11006.0,116.8,116.97,116.76,116.87,11006.0
2016-07-08 15:30:00,116.86,117.2,116.8,117.13,104109.0,116.86,117.2,116.8,117.13,104109.0
2016-07-11 09:30:00,117.36,118.26,116.74,117.4,59031.0,117.36,118.26,116.74,117.4,59031.0
2016-07-11 10:00:00,116.94,117.25,116.37,116.51,19914.0,116.94,117.25,116.37,116.51,19914.0
2016-07-11 10:30:00,116.5,116.74,116.39,116.58,19594.0,116.5,116.74,116.39,116.58,19594.0
2016-07-11 11:00:00,116.62,116.93,116.59,116.93,24898.0,116.62,116.93,116.59,116.93,24898.0
2016-07-11 11:30:00,116.93,117.32,116.93,117.22,13418.0,116.93,117.32,116.93,117.22,13418.0
2016-07-11 12:00:00,117.29,117.42,117.19,117.21,10000.0,117.29,117.42,117.19,117.21,10000.0
2016-07-11 12:30:00,117.26,117.41,117.24,117.36,3700.0,117.26,117.41,117.24,117.36,3700.0
2016-07-11 13:00:00,117.29,117.3,117.0,117.0,11780.0,117.29,117.3,117.0,117.0,11780.0
2016-07-11 13:30:00,117.02,117.06,116.84,117.04,22228.0,117.02,117.06,116.84,117.04,22228.0
2016-07-11 14:00:00,117.04,117.17,116.99,117.14,9669.0,117.04,117.17,116.99,117.14,9669.0
2016-07-11 14:30:00,117.1,117.25,117.05,117.17,25491.0,117.1,117.25,117.05,117.17,25491.0
2016-07-11 15:00:00,117.14,117.36,117.12,117.24,21346.0,117.14,117.36,117.12,117.24,21346.0
2016-07-11 15:30:00,117.23,117.29,116.83,116.84,67751.0,117.23,117.29,116.83,116.84,67751.0
2016-07-12 09:30:00,117.49,117.49,116.52,117.06,41434.0,117.49,117.49,116.52,117.06,41434.0
2016-07-12 10:00:00,117.07,117.25,116.44,116.74,26978.0,117.07,117.25,116.44,116.74,26978.0
2016-07-12 10:30:00,116.74,116.9,116.6,116.72,23519.0,116.74,116.9,116.6,116.72,23519.0
2016-07-12 11:00:00,116.76,117.15,116.71,117.01,18704.0,116.76,117.15,116.71,117.01,18704.0
2016-07-12 11:30:00,117.01,117.65,116.99,117.65,18942.0,117.01,117.65,116.99,117.65,18942.0
2016-07-12 12:00:00,117.7,117.96,117.63,117.93,13306.0,117.7,117.96,117.63,117.93,13306.0
2016-07-12 12:30:00,117.96,118.01,117.62,117.82,13117.0,117.96,118.01,117.62,117.82,13117.0
2016-07-12 13:00:00,117.85,117.87,117.6,117.68,16428.0,117.85,117.87,117.6,117.68,16428.0
2016-07-12 13:30:00,117.71,117.9,117.63,117.65,14321.0,117.71,117.9,117.63,117.65,14321.0
2016-07-12 14:00:00,117.72,118.02,117.72,117.89,7739.0,117.72,118.02,117.72,117.89,7739.0
2016-07-12 14:30:00,117.92,118.0,117.72,117.72,14090.0,117.92,118.0,117.72,117.72,14090.0
2016-07-12 15:00:00,117.67,117.74,117.49,117.62,12465.0,117.67,117.74,117.49,117.62,12465.0
2016-07-12 15:30:00,117.6,117.85,117.6,117.82,58486.0,117.6,117.85,117.6,117.82,58486.0
2016-07-13 09:30:00,117.62,118.5,116.94,117.24,78131.0,117.62,118.5,116.94,117.24,78131.0
2016-07-13 10:00:00,117.38,117.6,117.07,117.07,20722.0,117.38,117.6,117.07,117.07,20722.0
2016-07-13 10:30:00,117.18,117.24,116.97,117.18,27841.0,117.18,117.24,116.97,117.18,27841.0
2016-07-13 11:00:00,117.17,117.32,116.94,117.05,39166.0,117.17,117.32,116.94,117.05,39166.0
2016-07-13 11:30:00,116.99,117.03,116.82,117.03,18246.0,116.99,117.03,116.82,117.03,18246.0
2016-07-13 12:00:00,117.08,117.14,116.97,117.05,8917.0,117.08,117.14,116.97,117.05,8917.0
2016-07-13 12:30:00,117.0,117.31,117.0,117.06,11226.0,117.0,117.31,117.0,117.06,11226.0
2016-07-13 13:00:00,117.09,117.2,116.96,116.96,15052.0,117.09,117.2,116.96,116.96,15052.0
2016-07-13 13:30:00,117.0,117.03,116.72,116.72,11833.0,117.0,117.03,116.72,116.72,11833.0
2016-07-13 14:00:00,116.71,116.98,116.61,116.84,24781.0,116.71,116.98,116.61,116.84,24781.0
2016-07-13 14:30:00,116.76,116.88,116.67,116.67,16701.0,116.76,116.88,116.67,116.67,16701.0
2016-07-13 15:00:00,116.72,116.77,116.59,116.71,26507.0,116.72,116.77,116.59,116.71,26507.0
2016-07-13 15:30:00,116.69,116.71,116.36,116.37,86994.0,116.69,116.71,116.36,116.37,86994.0
2016-07-14 09:30:00,117.24,117.24,115.82,116.07,37817.0,117.24,117.24,115.82,116.07,37817.0
2016-07-14 10:00:00,116.28,116.65,115.97,116.11,28982.0,116.28,116.65,115.97,116.11,28982.0
2016-07-14 10:30:00,116.23,116.59,116.2,116.48,41428.0,116.23,116.59,116.2,116.48,41428.0
2016-07-14 11:00:00,116.54,116.66,115.91,115.96,29297.0,116.54,116.66,115.91,115.96,29297.0
2016-07-14 11:30:00,115.96,116.31,115.75,116.26,17480.0,115.96,116.31,115.75,116.26,17480.0
2016-07-14 12:00:00,116.28,116.54,116.27,116.4,24569.0,116.28,116.54,116.27,116.4,24569.0
2016-07-14 12:30:00,116.38,116.6,116.38,116.53,24052.0,116.38,116.6,116.38,116.53,24052.0
2016-07-14 13:00:00,116.54,116.68,116.46,116.59,79770.0,116.54,116.68,116.46,116.59,79770.0
2016-07-14 13:30:00,116.62,116.66,116.33,116.38,16836.0,116.62,116.66,116.33,116.38,16836.0
2016-07-14 14:00:00,116.42,116.66,116.42,116.61,17392.0,116.42,116.66,116.42,116.61,17392.0
2016-07-14 14:30:00,116.61,116.71,116.52,116.59,13415.0,116.61,116.71,116.52,116.59,13415.0
2016-07-14 15:00:00,116.57,116.65,116.45,116.49,33313.0,116.57,116.65,116.45,116.49,33313.0
2016-07-14 15:30:00,116.5,116.53,116.19,116.28,48972.0,116.5,116.53,116.19,116.28,48972.0
2016-07-15 09:30:00,116.5,116.5,114.99,115.07,70501.0,116.5,116.5,114.99,115.07,70501.0
2016-07-15 10:00:00,115.03,116.16,114.87,115.14,170524.0,115.03,116.16,114.87,115.14,170524.0
2016-07-15 10:30:00,115.08,115.95,115.06,115.81,41077.0,115.08,115.95,115.06,115.81,41077.0
2016-07-15 11:00:00,115.86,116.09,115.61,115.75,32529.0,115.86,116.09,115.61,115.75,32529.0
2016-07-15 11:30:00,115.72,116.06,115.72,115.82,19896.0,115.72,116.06,115.72,115.82,19896.0
2016-07-15 12:00:00,115.87,116.43,115.87,116.43,19650.0,115.87,116.43,115.87,116.43,19650.0
2016-07-15 12:30:00,116.42,116.42,116.07,116.14,16986.0,116.42,116.42,116.07,116.14,16986.0
2016-07-15 13:00:00,116.19,116.33,116.12,116.27,20574.0,116.19,116.33,116.12,116.27,20574.0
2016-07-15 13:30:00,116.28,116.41,116.18,116.41,24150.0,116.28,116.41,116.18,116.41,24150.0
2016-07-15 14:00:00,116.44,116.52,116.19,116.27,26194.0,116.44,116.52,116.19,116.27,26194.0
2016-07-15 14:30:00,116.28,116.52,116.26,116.47,31978.0,116.28,116.52,116.26,116.47,31978.0
2016-07-15 15:00:00,116.47,116.54,116.42,116.52,43091.0,116.47,116.54,116.42,116.52,43091.0
2016-07-15 15:30:00,116.51,116.54,116.25,116.35,86698.0,116.51,116.54,116.25,116.35,86698.0
2016-07-18 09:30:00,116.36,116.77,115.43,116.71,42774.0,116.36,116.77,115.43,116.71,42774.0
2016-07-18 10:00:00,116.67,117.17,116.67,116.92,33046.0,116.67,117.17,116.67,116.92,33046.0
2016-07-18 10:30:00,116.92,117.24,116.88,117.04,11061.0,116.92,117.24,116.88,117.04,11061.0
2016-07-18 11:00:00,117.03,117.05,116.37,116.48,23360.0,117.03,117.05,116.37,116.48,23360.0
2016-07-18 11:30:00,116.48,116.59,116.25,116.52,35671.0,116.48,116.59,116.25,116.52,35671.0
2016-07-18 12:00:00,116.5,116.52,116.27,116.35,30043.0,116.5,116.52,116.27,116.35,30043.0
2016-07-18 12:30:00,116.29,116.3,116.16,116.27,14984.0,116.29,116.3,116.16,116.27,14984.0
2016-07-18 13:00:00,116.27,116.3,116.1,116.23,40306.0,116.27,116.3,116.1,116.23,40306.0
2016-07-18 13:30:00,116.25,116.28,116.15,116.2,32967.0,116.25,116.28,116.15,116.2,32967.0
2016-07-18 14:00:00,116.2,116.21,115.89,115.95,32873.0,116.2,116.21,115.89,115.95,32873.0
2016-07-18 14:30:00,115.92,115.95,115.74,115.77,26252.0,115.92,115.95,115.74,115.77,26252.0
2016-07-18 15:00:00,115.76,115.81,115.53,115.53,38595.0,115.76,115.81,115.53,115.53,38595.0
2016-07-18 15:30:00,115.64,115.9,115.56,115.82,75544.0,115.64,115.9,115.56,115.82,75544.0
2016-07-19 09:30:00,115.87,116.2,115.02,115.3,49895.0,115.87,116.2,115.02,115.3,49895.0
2016-07-19 10:00:00,115.31,116.02,115.1,115.84,53250.0,115.31,116.02,115.1,115.84,53250.0
2016-07-19 10:30:00,115.89,116.11,115.4,115.62,47085.0,115.89,116.11,115.4,115.62,47085.0
2016-07-19 11:00:00,115.63,119.85,115.61,118.45,696031.0,115.63,119.85,115.61,118.45,696031.0
2016-07-19 11:30:00,118.56,120.45,118.42,120.13,203959.0,118.56,120.45,118.42,120.13,203959.0
2016-07-19 12:00:00,120.14,121.27,120.13,120.87,209689.0,120.14,121.27,120.13,120.87,209689.0
2016-07-19 12:30:00,120.82,122.34,120.7,122.09,243904.0,120.82,122.34,120.7,122.09,243904.0
2016-07-19 13:00:00,122.05,122.09,120.98,121.04,88151.0,122.05,122.09,120.98,121.04,88151.0
2016-07-19 13:30:00,121.08,121.55,120.87,120.87,55530.0,121.08,121.55,120.87,120.87,55530.0
2016-07-19 14:00:00,120.9,121.28,120.83,121.0,31915.0,120.9,121.28,120.83,121.0,31915.0
2016-07-19 14:30:00,120.99,121.13,120.55,120.6,59241.0,120.99,121.13,120.55,120.6,59241.0
2016-07-19 15:00:00,120.61,120.98,120.55,120.78,68245.0,120.61,120.98,120.55,120.78,68245.0
2016-07-19 15:30:00,120.78,120.81,120.52,120.6,180243.0,120.78,120.81,120.52,120.6,180243.0
2016-07-20 09:30:00,121.75,122.24,120.0,120.01,147706.0,121.75,122.24,120.0,120.01,147706.0
2016-07-20 10:00:00,120.08,120.56,120.0,120.26,104922.0,120.08,120.56,120.0,120.26,104922.0
2016-07-20 10:30:00,120.32,120.91,120.25,120.77,62382.0,120.32,120.91,120.25,120.77,62382.0
2016-07-20 11:00:00,120.78,121.03,120.67,120.9,52055.0,120.78,121.03,120.67,120.9,52055.0
2016-07-20 11:30:00,120.89,120.91,120.5,120.56,49238.0,120.89,120.91,120.5,120.56,49238.0
2016-07-20 12:00:00,120.59,120.64,120.22,120.38,46703.0,120.59,120.64,120.22,120.38,46703.0
2016-07-20 12:30:00,120.36,120.47,120.0,120.07,46591.0,120.36,120.47,120.0,120.07,46591.0
2016-07-20 13:00:00,120.07,120.19,120.0,120.0,46390.0,120.07,120.19,120.0,120.0,46390.0
2016-07-20 13:30:00,120.03,120.3,120.0,120.11,49344.0,120.03,120.3,120.0,120.11,49344.0
2016-07-20 14:00:00,120.17,120.37,120.1,120.28,38941.0,120.17,120.37,120.1,120.28,38941.0
2016-07-20 14:30:00,120.32,120.63,120.16,120.54,60596.0,120.32,120.63,120.16,120.54,60596.0
2016-07-20 15:00:00,120.55,121.0,120.49,120.77,87048.0,120.55,121.0,120.49,120.77,87048.0
2016-07-20 15:30:00,120.79,121.81,120.77,121.66,264264.0,120.79,121.81,120.77,121.66,264264.0
2016-07-21 09:30:00,121.89,124.76,121.88,123.68,276344.0,121.89,124.76,121.88,123.68,276344.0
2016-07-21 10:00:00,123.76,123.98,122.39,122.58,127410.0,123.76,123.98,122.39,122.58,127410.0
2016-07-21 10:30:00,122.55,123.39,122.4,123.38,87410.0,122.55,123.39,122.4,123.38,87410.0
2016-07-21 11:00:00,123.33,123.4,122.35,122.43,67435.0,123.33,123.4,122.35,122.43,67435.0
2016-07-21 11:30:00,122.43,122.67,122.24,122.39,49885.0,122.43,122.67,122.24,122.39,49885.0
2016-07-21 12:00:00,122.43,122.47,121.24,122.17,99304.0,122.43,122.47,121.24,122.17,99304.0
2016-07-21 12:30:00,122.16,122.46,121.8,122.23,39575.0,122.16,122.46,121.8,122.23,39575.0
2016-07-21 13:00:00,122.2,122.32,121.3,121.32,33466.0,122.2,122.32,121.3,121.32,33466.0
2016-07-21 13:30:00,121.35,121.81,121.21,121.74,94733.0,121.35,121.81,121.21,121.74,94733.0
2016-07-21 14:00:00,121.72,122.46,121.57,122.32,63986.0,121.72,122.46,121.57,122.32,63986.0
2016-07-21 14:30:00,122.39,122.43,121.94,121.98,33349.0,122.39,122.43,121.94,121.98,33349.0
2016-07-21 15:00:00,122.02,122.06,121.76,121.94,69170.0,122.02,122.06,121.76,121.94,69170.0
2016-07-21 15:30:00,121.87,122.05,121.76,121.87,119662.0,121.87,122.05,121.76,121.87,119662.0
2016-07-22 09:30:00,121.46,122.84,121.18,122.75,79656.0,121.46,122.84,121.18,122.75,79656.0
2016-07-22 10:00:00,122.7,123.15,122.45,122.51,25129.0,122.7,123.15,122.45,122.51,25129.0
2016-07-22 10:30:00,122.54,123.0,122.34,122.94,86844.0,122.54,123.0,122.34,122.94,86844.0
2016-07-22 11:00:00,122.94,123.32,122.77,123.25,64837.0,122.94,123.32,122.77,123.25,64837.0
2016-07-22 11:30:00,123.21,123.9,123.06,123.78,49972.0,123.21,123.9,123.06,123.78,49972.0
2016-07-22 12:00:00,123.72,123.94,123.59,123.74,43599.0,123.72,123.94,123.59,123.74,43599.0
2016-07-22 12:30:00,123.78,123.82,123.5,123.54,35913.0,123.78,123.82,123.5,123.54,35913.0
2016-07-22 13:00:00,123.52,123.57,123.37,123.57,28133.0,123.52,123.57,123.37,123.57,28133.0
2016-07-22 13:30:00,123.58,123.66,123.37,123.44,28789.0,123.58,123.66,123.37,123.44,28789.0
2016-07-22 14:00:00,123.45,123.48,123.27,123.45,32399.0,123.45,123.48,123.27,123.45,32399.0
2016-07-22 14:30:00,123.47,123.82,123.41,123.73,36469.0,123.47,123.82,123.41,123.73,36469.0
2016-07-22 15:00:00,123.75,123.77,123.46,123.69,56849.0,123.75,123.77,123.46,123.69,56849.0
2016-07-22 15:30:00,123.74,123.74,123.2,123.23,155720.0,123.74,123.74,123.2,123.23,155720.0
2016-07-25 09:30:00,122.25,123.99,121.1,123.73,86931.0,122.25,123.99,121.1,123.73,86931.0
2016-07-25 10:00:00,123.71,123.85,123.03,123.71,55138.0,123.71,123.85,123.03,123.71,55138.0
2016-07-25 10:30:00,123.71,124.17,123.33,124.16,67746.0,123.71,124.17,123.33,124.16,67746.0
2016-07-25 11:00:00,124.16,124.21,123.75,123.99,24111.0,124.16,124.21,123.75,123.99,24111.0
2016-07-25 11:30:00,123.96,124.1,123.89,124.05,17762.0,123.96,124.1,123.89,124.05,17762.0
2016-07-25 12:00:00,124.13,124.13,123.56,123.66,13476.0,124.13,124.13,123.56,123.66,13476.0
2016-07-25 12:30:00,123.61,123.91,123.52,123.52,35319.0,123.61,123.91,123.52,123.52,35319.0
2016-07-25 13:00:00,123.51,123.81,123.42,123.78,11532.0,123.51,123.81,123.42,123.78,11532.0
2016-07-25 13:30:00,123.73,123.76,123.58,123.64,14100.0,123.73,123.76,123.58,123.64,14100.0
2016-07-25 14:00:00,123.68,123.96,123.68,123.83,17011.0,123.68,123.96,123.68,123.83,17011.0
2016-07-25 14:30:00,123.87,123.89,123.79,123.79,13576.0,123.87,123.89,123.79,123.79,13576.0
2016-07-25 15:00:00,123.8,123.82,123.66,123.69,17095.0,123.8,123.82,123.66,123.69,17095.0
2016-07-25 15:30:00,123.69,123.83,123.59,123.79,53436.0,123.69,123.83,123.59,123.79,53436.0
2016-07-26 09:30:00,124.13,125.87,123.9,125.23,98287.0,124.13,125.87,123.9,125.23,98287.0
2016-07-26 10:00:00,125.25,125.46,124.25,125.3,31503.0,125.25,125.46,124.25,125.3,31503.0
2016-07-26 10:30:00,125.35,125.45,124.06,124.06,28279.0,125.35,125.45,124.06,124.06,28279.0
2016-07-26 11:00:00,123.93,124.38,123.91,124.19,25531.0,123.93,124.38,123.91,124.19,25531.0
2016-07-26 11:30:00,124.11,124.33,123.99,124.26,15329.0,124.11,124.33,123.99,124.26,15329.0
2016-07-26 12:00:00,124.31,124.73,123.8,124.33,139616.0,124.31,124.73,123.8,124.33,139616.0
2016-07-26 12:30:00,124.34,124.55,123.93,123.93,50883.0,124.34,124.55,123.93,123.93,50883.0
2016-07-26 13:00:00,123.99,124.14,123.59,123.67,31429.0,123.99,124.14,123.59,123.67,31429.0
2016-07-26 13:30:00,123.66,123.7,123.51,123.63,23560.0,123.66,123.7,123.51,123.63,23560.0
2016-07-26 14:00:00,123.65,123.8,123.3,123.64,32486.0,123.65,123.8,123.3,123.64,32486.0
2016-07-26 14:30:00,123.65,123.94,123.65,123.82,29252.0,123.65,123.94,123.65,123.82,29252.0
2016-07-26 15:00:00,123.83,124.16,123.83,124.03,34440.0,123.83,124.16,123.83,124.03,34440.0
2016-07-26 15:30:00,124.0,124.24,123.98,124.06,106064.0,124.0,124.24,123.98,124.06,106064.0
2016-07-27 09:30:00,124.1,125.16,123.94,124.47,39518.0,124.1,125.16,123.94,124.47,39518.0
2016-07-27 10:00:00,124.31,124.43,123.86,124.2,26923.0,124.31,124.43,123.86,124.2,26923.0
2016-07-27 10:30:00,124.12,124.21,123.58,123.86,30770.0,124.12,124.21,123.58,123.86,30770.0
2016-07-27 11:00:00,123.76,124.2,123.6,124.04,19414.0,123.76,124.2,123.6,124.04,19414.0
2016-07-27 11:30:00,124.01,124.11,123.55,123.62,13099.0,124.01,124.11,123.55,123.62,13099.0
2016-07-27 12:00:00,123.57,123.75,123.46,123.53,16976.0,123.57,123.75,123.46,123.53,16976.0
2016-07-27 12:30:00,123.49,123.6,123.42,123.6,19053.0,123.49,123.6,123.42,123.6,19053.0
2016-07-27 13:00:00,123.6,123.97,123.58,123.94,68743.0,123.6,123.97,123.58,123.94,68743.0
2016-07-27 13:30:00,123.88,123.94,123.6,123.69,42328.0,123.88,123.94,123.6,123.69,42328.0
2016-07-27 14:00:00,123.73,123.85,123.37,123.79,41290.0,123.73,123.85,123.37,123.79,41290.0
2016-07-27 14:30:00,123.79,123.83,123.18,123.18,38798.0,123.79,123.83,123.18,123.18,38798.0
2016-07-27 15:00:00,123.21,123.47,123.19,123.45,64817.0,123.21,123.47,123.19,123.45,64817.0
2016-07-27 15:30:00,123.45,123.57,122.95,123.07,139704.0,123.45,123.57,122.95,123.07,139704.0
2016-07-28 09:30:00,122.33,122.33,120.46,121.39,141826.0,122.33,122.33,120.46,121.39,141826.0
2016-07-28 10:00:00,121.47,121.68,120.78,120.96,88645.0,121.47,121.68,120.78,120.96,88645.0
2016-07-28 10:30:00,121.0,121.23,120.88,121.0,52311.0,121.0,121.23,120.88,121.0,52311.0
2016-07-28 11:00:00,121.03,121.25,120.96,121.1,47176.0,121.03,121.25,120.96,121.1,47176.0
2016-07-28 11:30:00,121.08,122.36,121.07,122.27,63750.0,121.08,122.36,121.07,122.27,63750.0
2016-07-28 12:00:00,122.27,122.92,122.12,122.92,67288.0,122.27,122.92,122.12,122.92,67288.0
2016-07-28 12:30:00,122.91,123.34,122.64,123.27,28369.0,122.91,123.34,122.64,123.27,28369.0
2016-07-28 13:00:00,123.3,123.36,122.74,122.96,28066.0,123.3,123.36,122.74,122.96,28066.0
2016-07-28 13:30:00,122.98,123.18,122.95,123.18,17101.0,122.98,123.18,122.95,123.18,17101.0
2016-07-28 14:00:00,123.27,123.29,122.71,122.78,40885.0,123.27,123.29,122.71,122.78,40885.0
2016-07-28 14:30:00,122.75,123.0,122.64,122.76,44085.0,122.75,123.0,122.64,122.76,44085.0
2016-07-28 15:00:00,122.76,123.09,122.66,123.04,77575.0,122.76,123.09,122.66,123.04,77575.0
2016-07-28 15:30:00,123.04,123.14,123.0,123.02,130404.0,123.04,123.14,123.0,123.02,130404.0
2016-07-29 09:30:00,122.89,123.44,122.42,122.54,65754.0,122.89,123.44,122.42,122.54,65754.0
2016-07-29 10:00:00,122.58,122.85,122.21,122.65,45553.0,122.58,122.85,122.21,122.65,45553.0
2016-07-29 10:30:00,122.69,122.74,122.5,122.6,38474.0,122.69,122.74,122.5,122.6,38474.0
2016-07-29 11:00:00,122.63,123.08,122.53,123.06,40556.0,122.63,123.08,122.53,123.06,40556.0
2016-07-29 11:30:00,123.02,123.29,122.99,123.06,28153.0,123.02,123.29,122.99,123.06,28153.0
2016-07-29 12:00:00,123.06,123.22,122.93,122.93,30005.0,123.06,123.22,122.93,122.93,30005.0
2016-07-29 12:30:00,122.98,123.15,122.98,123.11,29143.0,122.98,123.15,122.98,123.11,29143.0
2016-07-29 13:00:00,123.07,123.25,123.01,123.2,21341.0,123.07,123.25,123.01,123.2,21341.0
2016-07-29 13:30:00,123.21,123.67,123.2,123.63,20662.0,123.21,123.67,123.2,123.63,20662.0
2016-07-29 14:00:00,123.61,123.68,123.39,123.48,26773.0,123.61,123.68,123.39,123.48,26773.0
2016-07-29 14:30:00,123.48,123.48,123.21,123.39,33671.0,123.48,123.48,123.21,123.39,33671.0
2016-07-29 15:00:00,123.39,123.4,123.16,123.19,28028.0,123.39,123.4,123.16,123.19,28028.0
2016-07-29 15:30:00,123.2,123.55,123.13,123.41,144079.0,123.2,123.55,123.13,123.41,144079.0
2016-08-01 09:30:00,123.56,124.17,123.14,124.16,59129.0,123.56,124.17,123.14,124.16,59129.0
2016-08-01 10:00:00,124.16,124.77,123.92,124.24,49522.0,124.16,124.77,123.92,124.24,49522.0
2016-08-01 10:30:00,124.3,125.06,124.01,124.89,88024.0,124.3,125.06,124.01,124.89,88024.0
2016-08-01 11:00:00,124.87,125.0,124.63,124.73,63136.0,124.87,125.0,124.63,124.73,63136.0
2016-08-01 11:30:00,124.69,124.8,124.26,124.43,39584.0,124.69,124.8,124.26,124.43,39584.0
2016-08-01 12:00:00,124.42,124.43,123.85,123.93,49501.0,124.42,124.43,123.85,123.93,49501.0
2016-08-01 12:30:00,123.95,124.03,123.72,123.95,63983.0,123.95,124.03,123.72,123.95,63983.0
2016-08-01 13:00:00,123.98,124.03,123.87,123.97,51564.0,123.98,124.03,123.87,123.97,51564.0
2016-08-01 13:30:00,123.98,124.08,123.85,124.02,38781.0,123.98,124.08,123.85,124.02,38781.0
2016-08-01 14:00:00,124.02,124.03,123.82,123.95,54736.0,124.02,124.03,123.82,123.95,54736.0
2016-08-01 14:30:00,123.92,124.03,123.87,123.92,41200.0,123.92,124.03,123.87,123.92,41200.0
2016-08-01 15:00:00,123.93,123.93,123.58,123.62,80034.0,123.93,123.93,123.58,123.62,80034.0
2016-08-01 15:30:00,123.64,123.84,123.61,123.7,125434.0,123.64,123.84,123.61,123.7,125434.0
2016-08-02 09:30:00,122.92,123.79,122.0,123.22,154899.0,122.92,123.79,122.0,123.22,154899.0
2016-08-02 10:00:00,123.2,123.36,123.04,123.36,21624.0,123.2,123.36,123.04,123.36,21624.0
2016-08-02 10:30:00,123.35,123.37,122.61,122.71,41812.0,123.35,123.37,122.61,122.71,41812.0
2016-08-02 11:00:00,122.73,123.15,122.73,123.08,71817.0,122.73,123.15,122.73,123.08,71817.0
2016-08-02 11:30:00,123.08,123.1,122.85,122.86,22339.0,123.08,123.1,122.85,122.86,22339.0
2016-08-02 12:00:00,122.86,123.07,122.75,122.85,28364.0,122.86,123.07,122.75,122.85,28364.0
2016-08-02 12:30:00,122.84,122.9,122.6,122.62,20985.0,122.84,122.9,122.6,122.62,20985.0
2016-08-02 13:00:00,122.61,122.62,122.03,122.61,38550.0,122.61,122.62,122.03,122.61,38550.0
2016-08-02 13:30:00,122.56,122.87,122.5,122.79,26075.0,122.56,122.87,122.5,122.79,26075.0
2016-08-02 14:00:00,122.79,123.07,122.77,122.84,31156.0,122.79,123.07,122.77,122.84,31156.0
2016-08-02 14:30:00,122.85,123.1,122.85,123.01,32098.0,122.85,123.1,122.85,123.01,32098.0
2016-08-02 15:00:00,123.0,123.25,122.87,123.19,46482.0,123.0,123.25,122.87,123.19,46482.0
2016-08-02 15:30:00,123.17,123.19,122.83,122.91,117780.0,123.17,123.19,122.83,122.91,117780.0
2016-08-03 09:30:00,122.48,123.43,122.26,123.26,40775.0,122.48,123.43,122.26,123.26,40775.0
2016-08-03 10:00:00,123.23,123.32,123.11,123.25,26938.0,123.23,123.32,123.11,123.25,26938.0
2016-08-03 10:30:00,123.2,123.36,123.16,123.18,19435.0,123.2,123.36,123.16,123.18,19435.0
2016-08-03 11:00:00,123.24,123.9,123.18,123.9,15631.0,123.24,123.9,123.18,123.9,15631.0
2016-08-03 11:30:00,123.83,123.98,123.76,123.94,22526.0,123.83,123.98,123.76,123.94,22526.0
2016-08-03 12:00:00,123.93,123.93,123.57,123.6,13216.0,123.93,123.93,123.57,123.6,13216.0
2016-08-03 12:30:00,123.59,123.69,123.51,123.67,12674.0,123.59,123.69,123.51,123.67,12674.0
2016-08-03 13:00:00,123.63,123.82,123.61,123.65,15022.0,123.63,123.82,123.61,123.65,15022.0
2016-08-03 13:30:00,123.67,123.72,123.49,123.6,26418.0,123.67,123.72,123.49,123.6,26418.0
2016-08-03 14:00:00,123.6,123.77,123.43,123.46,20104.0,123.6,123.77,123.43,123.46,20104.0
2016-08-03 14:30:00,123.45,123.6,123.4,123.48,22917.0,123.45,123.6,123.4,123.48,22917.0
2016-08-03 15:00:00,123.48,123.67,123.44,123.63,32657.0,123.48,123.67,123.44,123.63,32657.0
2016-08-03 15:30:00,123.64,123.67,123.39,123.47,68326.0,123.64,123.67,123.39,123.47,68326.0
2016-08-04 09:30:00,123.14,123.83,123.11,123.11,30432.0,123.14,123.83,123.11,123.11,30432.0
2016-08-04 10:00:00,123.1,123.4,123.09,123.24,14863.0,123.1,123.4,123.09,123.24,14863.0
2016-08-04 10:30:00,123.25,123.41,123.14,123.41,13902.0,123.25,123.41,123.14,123.41,13902.0
2016-08-04 11:00:00,123.35,123.41,123.22,123.37,18690.0,123.35,123.41,123.22,123.37,18690.0
2016-08-04 11:30:00,123.43,123.58,123.37,123.55,17690.0,123.43,123.58,123.37,123.55,17690.0
2016-08-04 12:00:00,123.57,123.69,123.51,123.62,10759.0,123.57,123.69,123.51,123.62,10759.0
2016-08-04 12:30:00,123.62,123.66,123.51,123.52,14518.0,123.62,123.66,123.51,123.52,14518.0
2016-08-04 13:00:00,123.52,123.58,123.39,123.48,13861.0,123.52,123.58,123.39,123.48,13861.0
2016-08-04 13:30:00,123.48,123.54,123.32,123.35,10312.0,123.48,123.54,123.32,123.35,10312.0
2016-08-04 14:00:00,123.34,123.45,123.25,123.29,9211.0,123.34,123.45,123.25,123.29,9211.0
2016-08-04 14:30:00,123.31,123.4,123.16,123.26,19282.0,123.31,123.4,123.16,123.26,19282.0
2016-08-04 15:00:00,123.26,123.3,123.23,123.28,38507.0,123.26,123.3,123.23,123.28,38507.0
2016-08-04 15:30:00,123.28,123.47,123.25,123.33,60987.0,123.28,123.47,123.25,123.33,60987.0
2016-08-05 09:30:00,123.67,124.66,122.97,124.66,48879.0,123.67,124.66,122.97,124.66,48879.0
2016-08-05 10:00:00,124.66,124.88,124.58,124.62,32959.0,124.66,124.88,124.58,124.62,32959.0
2016-08-05 10:30:00,124.69,125.3,124.64,125.27,20940.0,124.69,125.3,124.64,125.27,20940.0
2016-08-05 11:00:00,125.3,125.33,124.96,125.01,23650.0,125.3,125.33,124.96,125.01,23650.0
2016-08-05 11:30:00,125.04,125.21,125.02,125.1,34272.0,125.04,125.21,125.02,125.1,34272.0
2016-08-05 12:00:00,125.08,125.38,125.08,125.35,21846.0,125.08,125.38,125.08,125.35,21846.0
2016-08-05 12:30:00,125.37,125.51,125.29,125.43,25078.0,125.37,125.51,125.29,125.43,25078.0
2016-08-05 13:00:00,125.43,125.5,125.35,125.4,11348.0,125.43,125.5,125.35,125.4,11348.0
2016-08-05 13:30:00,125.4,125.5,125.39,125.5,9392.0,125.4,125.5,125.39,125.5,9392.0
2016-08-05 14:00:00,125.52,125.52,125.36,125.41,14747.0,125.52,125.52,125.36,125.41,14747.0
2016-08-05 14:30:00,125.38,125.43,125.36,125.39,14873.0,125.38,125.43,125.36,125.39,14873.0
2016-08-05 15:00:00,125.4,125.73,125.4,125.72,34326.0,125.4,125.73,125.4,125.72,34326.0
2016-08-05 15:30:00,125.7,125.77,125.58,125.67,85405.0,125.7,125.77,125.58,125.67,85405.0
2016-08-08 09:30:00,125.81,126.64,125.55,126.61,46245.0,125.81,126.64,125.55,126.61,46245.0
2016-08-08 10:00:00,126.51,126.51,126.05,126.23,35289.0,126.51,126.51,126.05,126.23,35289.0
2016-08-08 10:30:00,126.25,126.42,126.03,126.32,101539.0,126.25,126.42,126.03,126.32,101539.0
2016-08-08 11:00:00,126.32,126.37,126.08,126.2,28943.0,126.32,126.37,126.08,126.2,28943.0
2016-08-08 11:30:00,126.2,126.25,125.89,125.95,18500.0,126.2,126.25,125.89,125.95,18500.0
2016-08-08 12:00:00,125.93,126.25,125.91,126.21,26166.0,125.93,126.25,125.91,126.21,26166.0
2016-08-08 12:30:00,126.21,126.27,126.18,126.25,14611.0,126.21,126.27,126.18,126.25,14611.0
2016-08-08 13:00:00,126.28,126.28,126.13,126.24,15988.0,126.28,126.28,126.13,126.24,15988.0
2016-08-08 13:30:00,126.25,126.3,126.13,126.13,15147.0,126.25,126.3,126.13,126.13,15147.0
2016-08-08 14:00:00,126.11,126.11,125.88,125.96,15249.0,126.11,126.11,125.88,125.96,15249.0
2016-08-08 14:30:00,125.99,126.37,125.95,126.37,37198.0,125.99,126.37,125.95,126.37,37198.0
2016-08-08 15:00:00,126.36,126.36,126.25,126.26,19143.0,126.36,126.36,126.25,126.26,19143.0
2016-08-08 15:30:00,126.26,126.68,126.21,126.67,137340.0,126.26,126.68,126.21,126.67,137340.0
2016-08-09 09:30:00,126.92,126.92,126.0,126.0,25163.0,126.92,126.92,126.0,126.0,25163.0
2016-08-09 10:00:00,125.97,126.56,125.9,126.4,26406.0,125.97,126.56,125.9,126.4,26406.0
2016-08-09 10:30:00,126.4,126.57,126.3,126.4,23249.0,126.4,126.57,126.3,126.4,23249.0
2016-08-09 11:00:00,126.37,126.9,126.36,126.77,23385.0,126.37,126.9,126.36,126.77,23385.0
2016-08-09 11:30:00,126.79,126.94,126.72,126.79,25904.0,126.79,126.94,126.72,126.79,25904.0
2016-08-09 12:00:00,126.82,127.04,126.81,127.0,19205.0,126.82,127.04,126.81,127.0,19205.0
2016-08-09 12:30:00,127.0,127.13,126.76,126.94,25830.0,127.0,127.13,126.76,126.94,25830.0
2016-08-09 13:00:00,126.95,127.03,126.8,126.8,11209.0,126.95,127.03,126.8,126.8,11209.0
2016-08-09 13:30:00,126.76,126.88,126.69,126.75,15686.0,126.76,126.88,126.69,126.75,15686.0
2016-08-09 14:00:00,126.78,127.0,126.76,126.9,15297.0,126.78,127.0,126.76,126.9,15297.0
2016-08-09 14:30:00,126.91,126.91,126.7,126.7,17435.0,126.91,126.91,126.7,126.7,17435.0
2016-08-09 15:00:00,126.72,126.76,126.61,126.71,24143.0,126.72,126.76,126.61,126.71,24143.0
2016-08-09 15:30:00,126.71,126.77,126.35,126.41,67469.0,126.71,126.77,126.35,126.41,67469.0
2016-08-10 09:30:00,126.61,126.65,126.0,126.25,26487.0,126.61,126.65,126.0,126.25,26487.0
2016-08-10 10:00:00,126.15,126.44,125.95,126.44,31911.0,126.15,126.44,125.95,126.44,31911.0
2016-08-10 10:30:00,126.41,126.67,126.15,126.15,18697.0,126.41,126.67,126.15,126.15,18697.0
2016-08-10 11:00:00,126.2,126.33,125.79,125.89,15437.0,126.2,126.33,125.79,125.89,15437.0
2016-08-10 11:30:00,125.91,126.0,125.83,125.95,10750.0,125.91,126.0,125.83,125.95,10750.0
2016-08-10 12:00:00,125.95,126.19,125.89,125.94,26269.0,125.95,126.19,125.89,125.94,26269.0
2016-08-10 12:30:00,125.94,126.02,125.85,125.98,17854.0,125.94,126.02,125.85,125.98,17854.0
2016-08-10 13:00:00,125.99,126.07,125.96,126.04,17284.0,125.99,126.07,125.96,126.04,17284.0
2016-08-10 13:30:00,126.07,126.1,126.0,126.01,23306.0,126.07,126.1,126.0,126.01,23306.0
2016-08-10 14:00:00,126.0,126.13,125.79,125.79,37299.0,126.0,126.13,125.79,125.79,37299.0
2016-08-10 14:30:00,125.8,126.09,125.78,126.09,19205.0,125.8,126.09,125.78,126.09,19205.0
2016-08-10 15:00:00,126.09,126.44,126.07,126.08,30610.0,126.09,126.44,126.07,126.08,30610.0
2016-08-10 15:30:00,126.09,126.17,125.85,126.1,49850.0,126.09,126.17,125.85,126.1,49850.0
2016-08-11 09:30:00,126.05,126.85,125.1,125.25,56015.0,126.05,126.85,125.1,125.25,56015.0
2016-08-11 10:00:00,125.25,125.31,124.98,125.13,39602.0,125.25,125.31,124.98,125.13,39602.0
2016-08-11 10:30:00,125.08,125.49,125.03,125.44,21934.0,125.08,125.49,125.03,125.44,21934.0
2016-08-11 11:00:00,125.45,125.54,125.21,125.25,30887.0,125.45,125.54,125.21,125.25,30887.0
2016-08-11 11:30:00,125.24,125.58,125.24,125.58,22237.0,125.24,125.58,125.24,125.58,22237.0
2016-08-11 12:00:00,125.58,125.76,125.02,125.03,47145.0,125.58,125.76,125.02,125.03,47145.0
2016-08-11 12:30:00,125.06,125.82,124.91,125.4,90276.0,125.06,125.82,124.91,125.4,90276.0
2016-08-11 13:00:00,125.4,125.4,124.92,125.25,53483.0,125.4,125.4,124.92,125.25,53483.0
2016-08-11 13:30:00,125.23,125.28,124.97,125.03,30687.0,125.23,125.28,124.97,125.03,30687.0
2016-08-11 14:00:00,125.04,125.15,124.98,125.01,45452.0,125.04,125.15,124.98,125.01,45452.0
2016-08-11 14:30:00,125.01,125.44,124.97,125.43,26856.0,125.01,125.44,124.97,125.43,26856.0
2016-08-11 15:00:00,125.43,125.44,124.8,124.8,60828.0,125.43,125.44,124.8,124.8,60828.0
2016-08-11 15:30:00,124.8,125.28,124.8,125.03,165656.0,124.8,125.28,124.8,125.03,165656.0
2016-08-12 09:30:00,125.11,125.67,124.85,125.58,27753.0,125.11,125.67,124.85,125.58,27753.0
2016-08-12 10:00:00,125.66,125.75,125.39,125.58,25223.0,125.66,125.75,125.39,125.58,25223.0
2016-08-12 10:30:00,125.6,125.73,124.84,124.84,30443.0,125.6,125.73,124.84,124.84,30443.0
2016-08-12 11:00:00,124.87,125.4,124.83,125.37,30731.0,124.87,125.4,124.83,125.37,30731.0
2016-08-12 11:30:00,125.38,125.38,124.86,124.91,18994.0,125.38,125.38,124.86,124.91,18994.0
2016-08-12 12:00:00,124.99,125.12,124.92,124.98,15807.0,124.99,125.12,124.92,124.98,15807.0
2016-08-12 12:30:00,124.94,125.3,124.94,125.15,17776.0,124.94,125.3,124.94,125.15,17776.0
2016-08-12 13:00:00,125.13,125.21,125.03,125.2,12743.0,125.13,125.21,125.03,125.2,12743.0
2016-08-12 13:30:00,125.19,125.27,125.06,125.23,12434.0,125.19,125.27,125.06,125.23,12434.0
2016-08-12 14:00:00,125.25,125.26,124.98,125.11,25663.0,125.25,125.26,124.98,125.11,25663.0
2016-08-12 14:30:00,125.09,125.12,124.99,125.01,23725.0,125.09,125.12,124.99,125.01,23725.0
2016-08-12 15:00:00,125.02,125.1,124.9,124.9,40211.0,125.02,125.1,124.9,124.9,40211.0
2016-08-12 15:30:00,124.91,124.96,124.75,124.8,154072.0,124.91,124.96,124.75,124.8,154072.0
2016-08-15 09:30:00,124.71,125.18,123.82,125.18,78848.0,124.71,125.18,123.82,125.18,78848.0
2016-08-15 10:00:00,125.25,125.55,125.25,125.47,34437.0,125.25,125.55,125.25,125.47,34437.0
2016-08-15 10:30:00,125.48,125.66,125.3,125.39,56441.0,125.48,125.66,125.3,125.39,56441.0
2016-08-15 11:00:00,125.38,125.53,125.32,125.46,25964.0,125.38,125.53,125.32,125.46,25964.0
2016-08-15 11:30:00,125.47,125.49,125.34,125.34,18942.0,125.47,125.49,125.34,125.34,18942.0
2016-08-15 12:00:00,125.35,125.37,125.21,125.34,22711.0,125.35,125.37,125.21,125.34,22711.0
2016-08-15 12:30:00,125.32,125.38,125.14,125.16,40755.0,125.32,125.38,125.14,125.16,40755.0
2016-08-15 13:00:00,125.2,125.4,125.2,125.24,30450.0,125.2,125.4,125.2,125.24,30450.0
2016-08-15 13:30:00,125.26,125.4,125.25,125.32,29847.0,125.26,125.4,125.25,125.32,29847.0
2016-08-15 14:00:00,125.35,125.36,125.05,125.06,39082.0,125.35,125.36,125.05,125.06,39082.0
2016-08-15 14:30:00,125.07,125.28,125.06,125.18,28679.0,125.07,125.28,125.06,125.18,28679.0
2016-08-15 15:00:00,125.19,125.21,124.96,125.02,69919.0,125.19,125.21,124.96,125.02,69919.0
2016-08-15 15:30:00,125.02,125.17,124.74,124.74,178114.0,125.02,125.17,124.74,124.74,178114.0
2016-08-16 09:30:00,124.23,124.88,123.13,123.39,93755.0,124.23,124.88,123.13,123.39,93755.0
2016-08-16 10:00:00,123.4,123.62,123.28,123.31,74713.0,123.4,123.62,123.28,123.31,74713.0
2016-08-16 10:30:00,123.31,123.56,123.3,123.4,33791.0,123.31,123.56,123.3,123.4,33791.0
2016-08-16 11:00:00,123.42,123.51,123.38,123.4,41340.0,123.42,123.51,123.38,123.4,41340.0
2016-08-16 11:30:00,123.43,123.46,123.2,123.45,40069.0,123.43,123.46,123.2,123.45,40069.0
2016-08-16 12:00:00,123.45,123.45,123.15,123.24,30356.0,123.45,123.45,123.15,123.24,30356.0
2016-08-16 12:30:00,123.22,123.49,123.2,123.49,47390.0,123.22,123.49,123.2,123.49,47390.0
2016-08-16 13:00:00,123.48,123.49,123.25,123.32,34732.0,123.48,123.49,123.25,123.32,34732.0
2016-08-16 13:30:00,123.34,123.43,123.27,123.37,36179.0,123.34,123.43,123.27,123.37,36179.0
2016-08-16 14:00:00,123.4,123.42,123.25,123.26,36276.0,123.4,123.42,123.25,123.26,36276.0
2016-08-16 14:30:00,123.26,123.48,123.26,123.45,43107.0,123.26,123.48,123.26,123.45,43107.0
2016-08-16 15:00:00,123.45,123.66,123.44,123.61,49077.0,123.45,123.66,123.44,123.61,49077.0
2016-08-16 15:30:00,123.62,123.62,123.34,123.39,136254.0,123.62,123.62,123.34,123.39,136254.0
2016-08-17 09:30:00,123.75,124.58,123.17,123.31,52307.0,123.75,124.58,123.17,123.31,52307.0
2016-08-17 10:00:00,123.16,123.61,123.16,123.41,25666.0,123.16,123.61,123.16,123.41,25666.0
2016-08-17 10:30:00,123.43,123.55,123.29,123.29,27149.0,123.43,123.55,123.29,123.29,27149.0
2016-08-17 11:00:00,123.29,123.3,122.73,122.79,40684.0,123.29,123.3,122.73,122.79,40684.0
2016-08-17 11:30:00,122.8,123.04,122.55,122.55,34911.0,122.8,123.04,122.55,122.55,34911.0
2016-08-17 12:00:00,122.56,122.66,122.53,122.65,31385.0,122.56,122.66,122.53,122.65,31385.0
2016-08-17 12:30:00,122.61,123.2,122.61,123.16,22753.0,122.61,123.2,122.61,123.16,22753.0
2016-08-17 13:00:00,123.15,123.15,123.01,123.14,22327.0,123.15,123.15,123.01,123.14,22327.0
2016-08-17 13:30:00,123.1,123.2,123.03,123.05,21669.0,123.1,123.2,123.03,123.05,21669.0
2016-08-17 14:00:00,123.03,123.44,122.95,123.3,59652.0,123.03,123.44,122.95,123.3,59652.0
2016-08-17 14:30:00,123.28,123.43,123.13,123.43,25702.0,123.28,123.43,123.13,123.43,25702.0
2016-08-17 15:00:00,123.36,123.38,123.22,123.35,42035.0,123.36,123.38,123.22,123.35,42035.0
2016-08-17 15:30:00,123.33,123.43,123.24,123.32,100072.0,123.33,123.43,123.24,123.32,100072.0
2016-08-18 09:30:00,123.21,123.86,122.72,123.49,53970.0,123.21,123.86,122.72,123.49,53970.0
2016-08-18 10:00:00,123.5,123.9,123.48,123.7,29942.0,123.5,123.9,123.48,123.7,29942.0
2016-08-18 10:30:00,123.68,124.34,123.68,123.91,30243.0,123.68,124.34,123.68,123.91,30243.0
2016-08-18 11:00:00,123.86,123.89,123.46,123.59,29573.0,123.86,123.89,123.46,123.59,29573.0
2016-08-18 11:30:00,123.59,123.67,123.49,123.51,26093.0,123.59,123.67,123.49,123.51,26093.0
2016-08-18 12:00:00,123.51,123.57,123.36,123.47,17562.0,123.51,123.57,123.36,123.47,17562.0
2016-08-18 12:30:00,123.45,123.58,123.3,123.49,21760.0,123.45,123.58,123.3,123.49,21760.0
2016-08-18 13:00:00,123.48,123.75,123.46,123.62,25733.0,123.48,123.75,123.46,123.62,25733.0
2016-08-18 13:30:00,123.6,123.83,123.6,123.78,26947.0,123.6,123.83,123.6,123.78,26947.0
2016-08-18 14:00:00,123.75,123.75,123.52,123.71,26302.0,123.75,123.75,123.52,123.71,26302.0
2016-08-18 14:30:00,123.69,123.7,123.53,123.64,33686.0,123.69,123.7,123.53,123.64,33686.0
2016-08-18 15:00:00,123.64,123.76,123.52,123.66,39261.0,123.64,123.76,123.52,123.66,39261.0
2016-08-18 15:30:00,123.64,123.76,123.57,123.66,84429.0,123.64,123.76,123.57,123.66,84429.0
2016-08-19 09:30:00,123.16,124.35,123.16,124.22,43802.0,123.16,124.35,123.16,124.22,43802.0
2016-08-19 10:00:00,124.3,124.47,124.08,124.46,22930.0,124.3,124.47,124.08,124.46,22930.0
2016-08-19 10:30:00,124.5,124.52,124.2,124.26,13964.0,124.5,124.52,124.2,124.26,13964.0
2016-08-19 11:00:00,124.32,124.52,124.19,124.46,13189.0,124.32,124.52,124.19,124.46,13189.0
2016-08-19 11:30:00,124.44,124.45,124.32,124.34,18196.0,124.44,124.45,124.32,124.34,18196.0
2016-08-19 12:00:00,124.34,124.48,124.32,124.38,40544.0,124.34,124.48,124.32,124.38,40544.0
2016-08-19 12:30:00,124.38,124.38,124.19,124.32,14748.0,124.38,124.38,124.19,124.32,14748.0
2016-08-19 13:00:00,124.32,124.37,124.27,124.33,11446.0,124.32,124.37,124.27,124.33,11446.0
2016-08-19 13:30:00,124.32,124.46,124.29,124.36,27297.0,124.32,124.46,124.29,124.36,27297.0
2016-08-19 14:00:00,124.36,124.65,124.35,124.45,32000.0,124.36,124.65,124.35,124.45,32000.0
2016-08-19 14:30:00,124.41,124.48,124.36,124.41,38474.0,124.41,124.48,124.36,124.41,38474.0
2016-08-19 15:00:00,124.42,124.42,124.31,124.41,38491.0,124.42,124.42,124.31,124.41,38491.0
2016-08-19 15:30:00,124.42,124.5,124.21,124.24,70779.0,124.42,124.5,124.21,124.24,70779.0
2016-08-22 09:30:00,123.79,124.42,123.79,124.24,28183.0,123.79,124.42,123.79,124.24,28183.0
2016-08-22 10:00:00,124.23,124.35,123.51,124.27,22628.0,124.23,124.35,123.51,124.27,22628.0
2016-08-22 10:30:00,124.26,124.34,124.07,124.08,63082.0,124.26,124.34,124.07,124.08,63082.0
2016-08-22 11:00:00,124.1,124.36,123.66,123.66,68923.0,124.1,124.36,123.66,123.66,68923.0
2016-08-22 11:30:00,123.64,123.99,123.62,123.9,20695.0,123.64,123.99,123.62,123.9,20695.0
2016-08-22 12:00:00,123.91,124.07,123.75,124.01,18272.0,123.91,124.07,123.75,124.01,18272.0
2016-08-22 12:30:00,124.01,124.09,123.93,123.98,17620.0,124.01,124.09,123.93,123.98,17620.0
2016-08-22 13:00:00,123.97,124.06,123.75,123.9,15850.0,123.97,124.06,123.75,123.9,15850.0
2016-08-22 13:30:00,123.9,124.07,123.8,124.05,18567.0,123.9,124.07,123.8,124.05,18567.0
2016-08-22 14:00:00,124.03,124.12,123.94,123.96,33507.0,124.03,124.12,123.94,123.96,33507.0
2016-08-22 14:30:00,123.95,124.08,123.91,123.92,23862.0,123.95,124.08,123.91,123.92,23862.0
2016-08-22 15:00:00,123.94,124.03,123.83,124.02,22526.0,123.94,124.03,123.83,124.02,22526.0
2016-08-22 15:30:00,124.01,124.09,123.88,123.99,58859.0,124.01,124.09,123.88,123.99,58859.0
2016-08-23 09:30:00,124.8,125.36,124.58,124.96,48689.0,124.8,125.36,124.58,124.96,48689.0
2016-08-23 10:00:00,124.99,125.05,124.9,125.01,28795.0,124.99,125.05,124.9,125.01,28795.0
2016-08-23 10:30:00,125.01,125.09,124.81,124.81,26410.0,125.01,125.09,124.81,124.81,26410.0
2016-08-23 11:00:00,124.8,124.88,124.71,124.85,16014.0,124.8,124.88,124.71,124.85,16014.0
2016-08-23 11:30:00,124.86,125.07,124.78,124.88,50166.0,124.86,125.07,124.78,124.88,50166.0
2016-08-23 12:00:00,124.91,125.2,124.85,125.16,11533.0,124.91,125.2,124.85,125.16,11533.0
2016-08-23 12:30:00,125.13,125.24,125.08,125.18,10251.0,125.13,125.24,125.08,125.18,10251.0
2016-08-23 13:00:00,125.18,125.28,125.17,125.19,12075.0,125.18,125.28,125.17,125.19,12075.0
2016-08-23 13:30:00,125.2,125.35,125.19,125.35,11470.0,125.2,125.35,125.19,125.35,11470.0
2016-08-23 14:00:00,125.32,125.32,125.19,125.21,15185.0,125.32,125.32,125.19,125.21,15185.0
2016-08-23 14:30:00,125.21,125.21,125.1,125.11,13540.0,125.21,125.21,125.1,125.11,13540.0
2016-08-23 15:00:00,125.11,125.16,125.07,125.08,25893.0,125.11,125.16,125.07,125.08,25893.0
2016-08-23 15:30:00,125.03,125.13,124.87,124.91,37745.0,125.03,125.13,124.87,124.91,37745.0
2016-08-24 09:30:00,125.14,125.14,124.37,124.93,22212.0,125.14,125.14,124.37,124.93,22212.0
2016-08-24 10:00:00,124.95,125.0,124.73,124.89,8987.0,124.95,125.0,124.73,124.89,8987.0
2016-08-24 10:30:00,124.85,125.15,124.7,124.87,31416.0,124.85,125.15,124.7,124.87,31416.0
2016-08-24 11:00:00,124.85,125.14,124.74,125.14,11990.0,124.85,125.14,124.74,125.14,11990.0
2016-08-24 11:30:00,125.08,125.09,124.81,124.89,19492.0,125.08,125.09,124.81,124.89,19492.0
2016-08-24 12:00:00,124.85,125.02,124.8,124.88,9239.0,124.85,125.02,124.8,124.88,9239.0
2016-08-24 12:30:00,124.88,125.0,124.82,124.97,11490.0,124.88,125.0,124.82,124.97,11490.0
2016-08-24 13:00:00,124.98,125.02,124.88,124.95,9235.0,124.98,125.02,124.88,124.95,9235.0
2016-08-24 13:30:00,124.97,125.02,124.87,124.97,16254.0,124.97,125.02,124.87,124.97,16254.0
2016-08-24 14:00:00,124.95,124.95,124.73,124.74,17341.0,124.95,124.95,124.73,124.74,17341.0
2016-08-24 14:30:00,124.79,124.8,124.68,124.75,11657.0,124.79,124.8,124.68,124.75,11657.0
2016-08-24 15:00:00,124.74,124.74,124.4,124.43,20826.0,124.74,124.74,124.4,124.43,20826.0
2016-08-24 15:30:00,124.39,124.42,124.11,124.39,46223.0,124.39,124.42,124.11,124.39,46223.0
2016-08-25 09:30:00,124.09,124.95,123.55,124.71,26293.0,124.09,124.95,123.55,124.71,26293.0
2016-08-25 10:00:00,124.61,124.78,124.45,124.68,12461.0,124.61,124.78,124.45,124.68,12461.0
2016-08-25 10:30:00,124.67,124.77,124.45,124.71,5134.0,124.67,124.77,124.45,124.71,5134.0
2016-08-25 11:00:00,124.7,124.97,124.7,124.88,6118.0,124.7,124.97,124.7,124.88,6118.0
2016-08-25 11:30:00,124.91,125.01,124.58,124.64,8679.0,124.91,125.01,124.58,124.64,8679.0
2016-08-25 12:00:00,124.62,124.66,124.44,124.46,8207.0,124.62,124.66,124.44,124.46,8207.0
2016-08-25 12:30:00,124.47,124.66,124.47,124.64,16316.0,124.47,124.66,124.47,124.64,16316.0
2016-08-25 13:00:00,124.65,124.82,124.61,124.82,8273.0,124.65,124.82,124.61,124.82,8273.0
2016-08-25 13:30:00,124.79,124.79,124.41,124.63,4832.0,124.79,124.79,124.41,124.63,4832.0
2016-08-25 14:00:00,124.64,124.67,124.44,124.62,9739.0,124.64,124.67,124.44,124.62,9739.0
2016-08-25 14:30:00,124.59,124.7,124.3,124.35,9486.0,124.59,124.7,124.3,124.35,9486.0
2016-08-25 15:00:00,124.29,124.32,124.08,124.29,18988.0,124.29,124.32,124.08,124.29,18988.0
2016-08-25 15:30:00,124.28,124.48,124.27,124.37,21481.0,124.28,124.48,124.27,124.37,21481.0
2016-08-26 09:30:00,124.38,125.31,124.09,124.34,30604.0,124.38,125.31,124.09,124.34,30604.0
2016-08-26 10:00:00,124.33,125.2,124.19,125.2,15025.0,124.33,125.2,124.19,125.2,15025.0
2016-08-26 10:30:00,125.18,125.18,124.67,124.67,12117.0,125.18,125.18,124.67,124.67,12117.0
2016-08-26 11:00:00,124.72,124.96,124.58,124.95,10070.0,124.72,124.96,124.58,124.95,10070.0
2016-08-26 11:30:00,124.94,124.98,124.31,124.31,11284.0,124.94,124.98,124.31,124.31,11284.0
2016-08-26 12:00:00,124.22,124.29,123.69,123.94,13730.0,124.22,124.29,123.69,123.94,13730.0
2016-08-26 12:30:00,123.9,124.22,123.89,124.04,10578.0,123.9,124.22,123.89,124.04,10578.0
2016-08-26 13:00:00,124.04,124.26,124.04,124.18,6000.0,124.04,124.26,124.04,124.18,6000.0
2016-08-26 13:30:00,124.19,124.3,123.92,124.02,8520.0,124.19,124.3,123.92,124.02,8520.0
2016-08-26 14:00:00,123.95,124.07,123.6,123.6,9526.0,123.95,124.07,123.6,123.6,9526.0
2016-08-26 14:30:00,123.58,123.85,123.49,123.54,17066.0,123.58,123.85,123.49,123.54,17066.0
2016-08-26 15:00:00,123.55,123.85,123.54,123.83,16997.0,123.55,123.85,123.54,123.83,16997.0
2016-08-26 15:30:00,123.83,124.2,123.83,124.03,47339.0,123.83,124.2,123.83,124.03,47339.0
2016-08-29 09:30:00,124.22,124.65,123.61,124.37,17218.0,124.22,124.65,123.61,124.37,17218.0
2016-08-29 10:00:00,124.42,124.51,124.07,124.4,15594.0,124.42,124.51,124.07,124.4,15594.0
2016-08-29 10:30:00,124.46,124.93,124.3,124.82,39416.0,124.46,124.93,124.3,124.82,39416.0
2016-08-29 11:00:00,124.79,124.98,124.73,124.98,21330.0,124.79,124.98,124.73,124.98,21330.0
2016-08-29 11:30:00,125.0,125.49,124.97,125.33,32517.0,125.0,125.49,124.97,125.33,32517.0
2016-08-29 12:00:00,125.32,125.48,125.29,125.38,17847.0,125.32,125.48,125.29,125.38,17847.0
2016-08-29 12:30:00,125.36,125.39,125.19,125.29,8100.0,125.36,125.39,125.19,125.29,8100.0
2016-08-29 13:00:00,125.3,125.36,125.23,125.34,16123.0,125.3,125.36,125.23,125.34,16123.0
2016-08-29 13:30:00,125.32,125.35,125.22,125.29,8900.0,125.32,125.35,125.22,125.29,8900.0
2016-08-29 14:00:00,125.29,125.36,125.07,125.07,7451.0,125.29,125.36,125.07,125.07,7451.0
2016-08-29 14:30:00,125.08,125.16,124.81,124.93,16180.0,125.08,125.16,124.81,124.93,16180.0
2016-08-29 15:00:00,124.93,124.96,124.75,124.8,25362.0,124.93,124.96,124.75,124.8,25362.0
2016-08-29 15:30:00,124.78,124.88,124.66,124.82,48479.0,124.78,124.88,124.66,124.82,48479.0
2016-08-30 09:30:00,124.79,125.61,124.69,125.47,32738.0,124.79,125.61,124.69,125.47,32738.0
2016-08-30 10:00:00,125.44,125.77,125.24,125.24,18555.0,125.44,125.77,125.24,125.24,18555.0
2016-08-30 10:30:00,125.18,125.27,124.73,125.01,30645.0,125.18,125.27,124.73,125.01,30645.0
2016-08-30 11:00:00,124.98,125.13,124.92,125.0,13559.0,124.98,125.13,124.92,125.0,13559.0
2016-08-30 11:30:00,125.04,125.1,124.86,124.86,10356.0,125.04,125.1,124.86,124.86,10356.0
2016-08-30 12:00:00,124.88,125.0,124.68,124.68,19295.0,124.88,125.0,124.68,124.68,19295.0
2016-08-30 12:30:00,124.71,124.88,124.64,124.64,12379.0,124.71,124.88,124.64,124.64,12379.0
2016-08-30 13:00:00,124.64,124.99,124.63,124.8,12500.0,124.64,124.99,124.63,124.8,12500.0
2016-08-30 13:30:00,124.77,124.84,124.37,124.5,16524.0,124.77,124.84,124.37,124.5,16524.0
2016-08-30 14:00:00,124.4,124.41,124.09,124.2,12314.0,124.4,124.41,124.09,124.2,12314.0
2016-08-30 14:30:00,124.18,124.42,124.13,124.4,8371.0,124.18,124.42,124.13,124.4,8371.0
2016-08-30 15:00:00,124.34,124.44,124.24,124.28,16600.0,124.34,124.44,124.24,124.28,16600.0
2016-08-30 15:30:00,124.3,124.37,124.18,124.35,50061.0,124.3,124.37,124.18,124.35,50061.0
2016-08-31 09:30:00,123.93,124.06,121.69,121.8,73472.0,123.93,124.06,121.69,121.8,73472.0
2016-08-31 10:00:00,121.83,122.46,121.83,122.28,18425.0,121.83,122.46,121.83,122.28,18425.0
2016-08-31 10:30:00,122.25,122.3,121.75,121.9,20486.0,122.25,122.3,121.75,121.9,20486.0
2016-08-31 11:00:00,121.69,121.85,121.42,121.85,15723.0,121.69,121.85,121.42,121.85,15723.0
2016-08-31 11:30:00,121.84,122.0,121.72,121.76,15291.0,121.84,122.0,121.72,121.76,15291.0
2016-08-31 12:00:00,121.71,121.72,121.43,121.56,19156.0,121.71,121.72,121.43,121.56,19156.0
2016-08-31 12:30:00,121.53,121.84,121.33,121.84,11790.0,121.53,121.84,121.33,121.84,11790.0
2016-08-31 13:00:00,121.87,121.93,121.74,121.9,14274.0,121.87,121.93,121.74,121.9,14274.0
2016-08-31 13:30:00,121.95,122.24,121.89,121.91,28677.0,121.95,122.24,121.89,121.91,28677.0
2016-08-31 14:00:00,121.86,122.24,121.85,122.23,19782.0,121.86,122.24,121.85,122.23,19782.0
2016-08-31 14:30:00,122.25,122.25,121.86,122.07,25168.0,122.25,122.25,121.86,122.07,25168.0
2016-08-31 15:00:00,122.05,122.38,122.03,122.36,23519.0,122.05,122.38,122.03,122.36,23519.0
2016-08-31 15:30:00,122.4,122.81,122.39,122.73,105715.0,122.4,122.81,122.39,122.73,105715.0
2016-09-01 09:30:00,122.42,123.73,122.33,123.52,54115.0,122.42,123.73,122.33,123.52,54115.0
2016-09-01 10:00:00,123.45,123.59,123.05,123.05,18663.0,123.45,123.59,123.05,123.05,18663.0
2016-09-01 10:30:00,123.03,123.03,122.49,122.57,20976.0,123.03,123.03,122.49,122.57,20976.0
2016-09-01 11:00:00,122.53,122.93,122.34,122.89,19411.0,122.53,122.93,122.34,122.89,19411.0
2016-09-01 11:30:00,122.96,123.34,122.92,123.1,48851.0,122.96,123.34,122.92,123.1,48851.0
2016-09-01 12:00:00,123.07,123.35,122.59,123.31,30198.0,123.07,123.35,122.59,123.31,30198.0
2016-09-01 12:30:00,123.3,123.52,123.14,123.26,14164.0,123.3,123.52,123.14,123.26,14164.0
2016-09-01 13:00:00,123.24,123.68,123.24,123.68,20765.0,123.24,123.68,123.24,123.68,20765.0
2016-09-01 13:30:00,123.69,123.76,123.52,123.62,22181.0,123.69,123.76,123.52,123.62,22181.0
2016-09-01 14:00:00,123.57,123.6,123.2,123.28,24600.0,123.57,123.6,123.2,123.28,24600.0
2016-09-01 14:30:00,123.31,123.53,123.13,123.46,30691.0,123.31,123.53,123.13,123.46,30691.0
2016-09-01 15:00:00,123.48,123.53,123.17,123.26,27944.0,123.48,123.53,123.17,123.26,27944.0
2016-09-01 15:30:00,123.21,123.7,123.2,123.64,54146.0,123.21,123.7,123.2,123.64,54146.0
2016-09-02 09:30:00,123.97,123.97,122.89,123.83,37734.0,123.97,123.97,122.89,123.83,37734.0
2016-09-02 10:00:00,123.9,124.08,123.61,123.91,17103.0,123.9,124.08,123.61,123.91,17103.0
2016-09-02 10:30:00,123.97,124.44,123.81,124.41,15908.0,123.97,124.44,123.81,124.41,15908.0
2016-09-02 11:00:00,124.42,124.44,124.01,124.17,10789.0,124.42,124.44,124.01,124.17,10789.0
2016-09-02 11:30:00,124.19,124.31,124.1,124.14,10800.0,124.19,124.31,124.1,124.14,10800.0
2016-09-02 12:00:00,124.15,124.3,123.82,123.82,5250.0,124.15,124.3,123.82,123.82,5250.0
2016-09-02 12:30:00,123.82,123.98,123.73,123.8,6800.0,123.82,123.98,123.73,123.8,6800.0
2016-09-02 13:00:00,123.81,123.96,123.66,123.68,8912.0,123.81,123.96,123.66,123.68,8912.0
2016-09-02 13:30:00,123.69,123.69,123.22,123.57,15710.0,123.69,123.69,123.22,123.57,15710.0
2016-09-02 14:00:00,123.58,123.78,123.58,123.65,9679.0,123.58,123.78,123.58,123.65,9679.0
2016-09-02 14:30:00,123.65,123.79,123.6,123.78,9250.0,123.65,123.79,123.6,123.78,9250.0
2016-09-02 15:00:00,123.78,123.97,123.78,123.92,12082.0,123.78,123.97,123.78,123.92,12082.0
2016-09-02 15:30:00,123.9,123.95,123.71,123.89,36821.0,123.9,123.95,123.71,123.89,36821.0
2016-09-06 09:30:00,124.23,124.81,121.59,124.01,39882.0,124.23,124.81,121.59,124.01,39882.0
2016-09-06 10:00:00,124.0,124.08,123.11,123.42,19489.0,124.0,124.08,123.11,123.42,19489.0
2016-09-06 10:30:00,123.46,123.65,123.42,123.51,12175.0,123.46,123.65,123.42,123.51,12175.0
2016-09-06 11:00:00,123.52,123.96,123.45,123.85,11961.0,123.52,123.96,123.45,123.85,11961.0
2016-09-06 11:30:00,123.88,124.15,123.81,124.06,17828.0,123.88,124.15,123.81,124.06,17828.0
2016-09-06 12:00:00,124.07,124.13,123.99,123.99,8713.0,124.07,124.13,123.99,123.99,8713.0
2016-09-06 12:30:00,124.03,124.42,124.03,124.27,18294.0,124.03,124.42,124.03,124.27,18294.0
2016-09-06 13:00:00,124.27,124.32,124.1,124.19,13928.0,124.27,124.32,124.1,124.19,13928.0
2016-09-06 13:30:00,124.12,124.17,124.06,124.13,15476.0,124.12,124.17,124.06,124.13,15476.0
2016-09-06 14:00:00,124.11,124.27,124.08,124.11,23340.0,124.11,124.27,124.08,124.11,23340.0
2016-09-06 14:30:00,124.1,124.24,124.09,124.21,18184.0,124.1,124.24,124.09,124.21,18184.0
2016-09-06 15:00:00,124.21,124.25,124.09,124.22,23844.0,124.21,124.25,124.09,124.22,23844.0
2016-09-06 15:30:00,124.22,124.41,124.08,124.41,55730.0,124.22,124.41,124.08,124.41,55730.0
2016-09-07 09:30:00,123.55,124.78,122.23,122.28,67522.0,123.55,124.78,122.23,122.28,67522.0
2016-09-07 10:00:00,122.36,123.07,122.21,123.03,24765.0,122.36,123.07,122.21,123.03,24765.0
2016-09-07 10:30:00,123.02,123.02,122.1,122.51,21453.0,123.02,123.02,122.1,122.51,21453.0
2016-09-07 11:00:00,122.47,122.62,122.08,122.2,15938.0,122.47,122.62,122.08,122.2,15938.0
2016-09-07 11:30:00,122.19,122.34,122.08,122.15,22166.0,122.19,122.34,122.08,122.15,22166.0
2016-09-07 12:00:00,122.14,122.28,121.19,121.36,74338.0,122.14,122.28,121.19,121.36,74338.0
2016-09-07 12:30:00,121.36,121.7,121.32,121.5,41308.0,121.36,121.7,121.32,121.5,41308.0
2016-09-07 13:00:00,121.49,121.7,121.45,121.57,28063.0,121.49,121.7,121.45,121.57,28063.0
2016-09-07 13:30:00,121.59,121.64,121.04,121.19,40996.0,121.59,121.64,121.04,121.19,40996.0
2016-09-07 14:00:00,121.16,121.23,120.79,120.81,79698.0,121.16,121.23,120.79,120.81,79698.0
2016-09-07 14:30:00,120.8,120.81,120.21,120.28,73458.0,120.8,120.81,120.21,120.28,73458.0
2016-09-07 15:00:00,120.27,120.4,120.11,120.14,94414.0,120.27,120.4,120.11,120.14,94414.0
2016-09-07 15:30:00,120.14,120.41,120.11,120.41,124143.0,120.14,120.41,120.11,120.41,124143.0
2016-09-08 09:30:00,120.25,120.84,120.12,120.32,53186.0,120.25,120.84,120.12,120.32,53186.0
2016-09-08 10:00:00,120.23,120.46,119.96,120.08,27237.0,120.23,120.46,119.96,120.08,27237.0
2016-09-08 10:30:00,120.1,120.13,119.73,120.0,40066.0,120.1,120.13,119.73,120.0,40066.0
2016-09-08 11:00:00,120.03,120.63,119.9,120.48,23027.0,120.03,120.63,119.9,120.48,23027.0
2016-09-08 11:30:00,120.53,120.67,120.43,120.64,14735.0,120.53,120.67,120.43,120.64,14735.0
2016-09-08 12:00:00,120.64,120.68,120.41,120.43,14458.0,120.64,120.68,120.41,120.43,14458.0
2016-09-08 12:30:00,120.32,120.42,120.25,120.4,10082.0,120.32,120.42,120.25,120.4,10082.0
2016-09-08 13:00:00,120.38,120.4,120.24,120.38,23933.0,120.38,120.4,120.24,120.38,23933.0
2016-09-08 13:30:00,120.4,120.4,119.88,119.95,94433.0,120.4,120.4,119.88,119.95,94433.0
2016-09-08 14:00:00,119.95,120.0,119.72,119.72,23964.0,119.95,120.0,119.72,119.72,23964.0
2016-09-08 14:30:00,119.7,119.74,119.42,119.44,22699.0,119.7,119.74,119.42,119.44,22699.0
2016-09-08 15:00:00,119.42,119.55,119.01,119.22,148053.0,119.42,119.55,119.01,119.22,148053.0
2016-09-08 15:30:00,119.21,119.91,119.2,119.69,125881.0,119.21,119.91,119.2,119.69,125881.0
2016-09-09 09:30:00,119.21,119.82,118.32,119.15,97317.0,119.21,119.82,118.32,119.15,97317.0
2016-09-09 10:00:00,119.17,119.22,118.54,118.57,68293.0,119.17,119.22,118.54,118.57,68293.0
2016-09-09 10:30:00,118.57,119.58,118.37,119.5,73863.0,118.57,119.58,118.37,119.5,73863.0
2016-09-09 11:00:00,119.47,119.92,119.45,119.92,38318.0,119.47,119.92,119.45,119.92,38318.0
2016-09-09 11:30:00,119.91,119.96,119.57,119.62,26115.0,119.91,119.96,119.57,119.62,26115.0
2016-09-09 12:00:00,119.65,119.73,119.29,119.37,27612.0,119.65,119.73,119.29,119.37,27612.0
2016-09-09 12:30:00,119.34,119.37,119.07,119.1,20139.0,119.34,119.37,119.07,119.1,20139.0
2016-09-09 13:00:00,119.1,119.13,118.93,119.12,15663.0,119.1,119.13,118.93,119.12,15663.0
2016-09-09 13:30:00,119.11,119.11,118.78,118.89,24191.0,119.11,119.11,118.78,118.89,24191.0
2016-09-09 14:00:00,118.89,118.91,118.5,118.67,22487.0,118.89,118.91,118.5,118.67,22487.0
2016-09-09 14:30:00,118.71,118.87,118.64,118.69,29721.0,118.71,118.87,118.64,118.69,29721.0
2016-09-09 15:00:00,118.71,118.92,118.53,118.87,36924.0,118.71,118.92,118.53,118.87,36924.0
2016-09-09 15:30:00,118.89,118.9,118.02,118.05,177524.0,118.89,118.9,118.02,118.05,177524.0
2016-09-12 09:30:00,117.84,118.3,117.1,117.58,46528.0,117.84,118.3,117.1,117.58,46528.0
2016-09-12 10:00:00,117.59,118.04,117.54,117.95,21317.0,117.59,118.04,117.54,117.95,21317.0
2016-09-12 10:30:00,117.95,117.99,117.52,117.88,30759.0,117.95,117.99,117.52,117.88,30759.0
2016-09-12 11:00:00,117.84,118.21,117.84,118.15,43266.0,117.84,118.21,117.84,118.15,43266.0
2016-09-12 11:30:00,118.15,118.33,117.94,118.0,35672.0,118.15,118.33,117.94,118.0,35672.0
2016-09-12 12:00:00,118.01,118.23,117.91,118.19,51177.0,118.01,118.23,117.91,118.19,51177.0
2016-09-12 12:30:00,118.14,118.21,117.96,118.17,19912.0,118.14,118.21,117.96,118.17,19912.0
2016-09-12 13:00:00,118.22,118.47,117.89,117.89,23363.0,118.22,118.47,117.89,117.89,23363.0
2016-09-12 13:30:00,117.93,118.01,117.7,117.88,29571.0,117.93,118.01,117.7,117.88,29571.0
2016-09-12 14:00:00,117.88,118.68,117.88,118.54,36698.0,117.88,118.68,117.88,118.54,36698.0
2016-09-12 14:30:00,118.51,118.87,118.45,118.8,24066.0,118.51,118.87,118.45,118.8,24066.0
2016-09-12 15:00:00,118.81,118.92,118.64,118.69,34433.0,118.81,118.92,118.64,118.69,34433.0
2016-09-12 15:30:00,118.72,118.89,118.58,118.77,73989.0,118.72,118.89,118.58,118.77,73989.0
2016-09-13 09:30:00,117.87,118.3,116.9,117.34,84028.0,117.87,118.3,116.9,117.34,84028.0
2016-09-13 10:00:00,117.3,117.3,116.65,116.79,60120.0,117.3,117.3,116.65,116.79,60120.0
2016-09-13 10:30:00,116.68,116.79,116.37,116.51,44933.0,116.68,116.79,116.37,116.51,44933.0
2016-09-13 11:00:00,116.47,116.58,115.9,115.92,27672.0,116.47,116.58,115.9,115.92,27672.0
2016-09-13 11:30:00,115.94,116.08,115.63,115.97,25399.0,115.94,116.08,115.63,115.97,25399.0
2016-09-13 12:00:00,116.04,116.29,115.87,115.93,20232.0,116.04,116.29,115.87,115.93,20232.0
2016-09-13 12:30:00,115.93,116.03,115.74,115.94,48109.0,115.93,116.03,115.74,115.94,48109.0
2016-09-13 13:00:00,115.94,117.01,115.85,116.99,57805.0,115.94,117.01,115.85,116.99,57805.0
2016-09-13 13:30:00,116.99,117.15,116.73,116.96,65082.0,116.99,117.15,116.73,116.96,65082.0
2016-09-13 14:00:00,116.92,117.27,116.64,116.64,55108.0,116.92,117.27,116.64,116.64,55108.0
2016-09-13 14:30:00,116.65,117.2,116.63,116.95,58649.0,116.65,117.2,116.63,116.95,58649.0
2016-09-13 15:00:00,116.97,117.32,116.85,117.0,68303.0,116.97,117.32,116.85,117.0,68303.0
2016-09-13 15:30:00,117.05,117.2,116.59,116.85,118069.0,117.05,117.2,116.59,116.85,118069.0
2016-09-14 09:30:00,119.06,119.44,117.45,118.02,181554.0,119.06,119.44,117.45,118.02,181554.0
2016-09-14 10:00:00,118.06,118.84,117.92,118.36,68713.0,118.06,118.84,117.92,118.36,68713.0
2016-09-14 10:30:00,118.4,118.66,117.83,117.85,41654.0,118.4,118.66,117.83,117.85,41654.0
2016-09-14 11:00:00,117.89,118.76,117.85,118.75,70529.0,117.89,118.76,117.85,118.75,70529.0
2016-09-14 11:30:00,118.66,118.92,118.52,118.84,20528.0,118.66,118.92,118.52,118.84,20528.0
2016-09-14 12:00:00,118.9,119.05,118.8,118.91,14355.0,118.9,119.05,118.8,118.91,14355.0
2016-09-14 12:30:00,118.93,118.98,118.43,118.53,12340.0,118.93,118.98,118.43,118.53,12340.0
2016-09-14 13:00:00,118.5,118.74,118.48,118.59,21006.0,118.5,118.74,118.48,118.59,21006.0
2016-09-14 13:30:00,118.59,118.73,118.2,118.24,16021.0,118.59,118.73,118.2,118.24,16021.0
2016-09-14 14:00:00,118.22,118.33,117.8,117.89,25427.0,118.22,118.33,117.8,117.89,25427.0
2016-09-14 14:30:00,117.97,118.27,117.86,118.2,51042.0,117.97,118.27,117.86,118.2,51042.0
2016-09-14 15:00:00,118.18,118.21,117.6,117.63,25023.0,118.18,118.21,117.6,117.63,25023.0
2016-09-14 15:30:00,117.65,117.98,117.56,117.96,82642.0,117.65,117.98,117.56,117.96,82642.0
2016-09-15 09:30:00,117.77,118.51,117.02,118.27,50403.0,117.77,118.51,117.02,118.27,50403.0
2016-09-15 10:00:00,118.23,118.65,118.16,118.3,25467.0,118.23,118.65,118.16,118.3,25467.0
2016-09-15 10:30:00,118.33,119.03,118.2,119.03,34300.0,118.33,119.03,118.2,119.03,34300.0
2016-09-15 11:00:00,119.0,119.58,119.0,119.49,48093.0,119.0,119.58,119.0,119.49,48093.0
2016-09-15 11:30:00,119.52,119.65,118.99,119.01,25611.0,119.52,119.65,118.99,119.01,25611.0
2016-09-15 12:00:00,119.0,119.05,118.74,118.87,20418.0,119.0,119.05,118.74,118.87,20418.0
2016-09-15 12:30:00,118.84,119.09,118.78,118.99,15052.0,118.84,119.09,118.78,118.99,15052.0
2016-09-15 13:00:00,118.98,119.18,118.86,119.04,15264.0,118.98,119.18,118.86,119.04,15264.0
2016-09-15 13:30:00,119.07,119.31,119.06,119.15,18645.0,119.07,119.31,119.06,119.15,18645.0
2016-09-15 14:00:00,119.18,119.21,119.02,119.05,25135.0,119.18,119.21,119.02,119.05,25135.0
2016-09-15 14:30:00,119.1,119.13,118.9,119.0,23336.0,119.1,119.13,118.9,119.0,23336.0
2016-09-15 15:00:00,119.02,119.1,118.7,118.75,44631.0,119.02,119.1,118.7,118.75,44631.0
2016-09-15 15:30:00,118.76,119.15,118.73,119.01,64135.0,118.76,119.15,118.73,119.01,64135.0
2016-09-16 09:30:00,118.39,118.75,117.56,118.65,112278.0,118.39,118.75,117.56,118.65,112278.0
2016-09-16 10:00:00,118.53,118.53,117.93,118.23,22367.0,118.53,118.53,117.93,118.23,22367.0
2016-09-16 10:30:00,118.27,118.31,117.97,118.08,14311.0,118.27,118.31,117.97,118.08,14311.0
2016-09-16 11:00:00,118.02,118.27,117.81,118.06,25003.0,118.02,118.27,117.81,118.06,25003.0
2016-09-16 11:30:00,118.09,118.25,118.0,118.13,13303.0,118.09,118.25,118.0,118.13,13303.0
2016-09-16 12:00:00,118.08,118.34,118.05,118.24,8459.0,118.08,118.34,118.05,118.24,8459.0
2016-09-16 12:30:00,118.29,118.3,118.07,118.13,10307.0,118.29,118.3,118.07,118.13,10307.0
2016-09-16 13:00:00,118.13,118.32,118.11,118.22,15994.0,118.13,118.32,118.11,118.22,15994.0
2016-09-16 13:30:00,118.25,118.28,118.02,118.14,10107.0,118.25,118.28,118.02,118.14,10107.0
2016-09-16 14:00:00,118.13,118.45,118.09,118.44,20602.0,118.13,118.45,118.09,118.44,20602.0
2016-09-16 14:30:00,118.44,118.69,118.43,118.64,48536.0,118.44,118.69,118.43,118.64,48536.0
2016-09-16 15:00:00,118.63,118.81,118.55,118.8,20441.0,118.63,118.81,118.55,118.8,20441.0
2016-09-16 15:30:00,118.77,119.0,118.55,118.55,89499.0,118.77,119.0,118.55,118.55,89499.0
2016-09-19 09:30:00,118.94,120.07,118.5,120.05,37365.0,118.94,120.07,118.5,120.05,37365.0
2016-09-19 10:00:00,120.02,120.11,119.58,119.73,23514.0,120.02,120.11,119.58,119.73,23514.0
2016-09-19 10:30:00,119.72,119.87,119.59,119.69,14207.0,119.72,119.87,119.59,119.69,14207.0
2016-09-19 11:00:00,119.67,119.83,119.42,119.53,10156.0,119.67,119.83,119.42,119.53,10156.0
2016-09-19 11:30:00,119.5,119.79,119.5,119.77,12006.0,119.5,119.79,119.5,119.77,12006.0
2016-09-19 12:00:00,119.78,119.79,119.13,119.21,10387.0,119.78,119.79,119.13,119.21,10387.0
2016-09-19 12:30:00,119.22,119.22,118.82,119.0,13202.0,119.22,119.22,118.82,119.0,13202.0
2016-09-19 13:00:00,118.99,119.01,118.89,118.95,4020.0,118.99,119.01,118.89,118.95,4020.0
2016-09-19 13:30:00,118.92,118.92,118.51,118.73,13094.0,118.92,118.92,118.51,118.73,13094.0
2016-09-19 14:00:00,118.76,118.92,118.75,118.92,10581.0,118.76,118.92,118.75,118.92,10581.0
2016-09-19 14:30:00,118.91,119.09,118.86,119.07,10449.0,118.91,119.09,118.86,119.07,10449.0
2016-09-19 15:00:00,119.04,119.08,118.68,118.79,16827.0,119.04,119.08,118.68,118.79,16827.0
2016-09-19 15:30:00,118.76,119.11,118.74,118.92,45694.0,118.76,119.11,118.74,118.92,45694.0
2016-09-20 09:30:00,119.08,119.99,118.88,119.82,59488.0,119.08,119.99,118.88,119.82,59488.0
2016-09-20 10:00:00,119.79,119.99,119.17,119.64,14718.0,119.79,119.99,119.17,119.64,14718.0
2016-09-20 10:30:00,119.59,119.59,119.16,119.32,17946.0,119.59,119.59,119.16,119.32,17946.0
2016-09-20 11:00:00,119.32,119.48,119.08,119.09,14802.0,119.32,119.48,119.08,119.09,14802.0
2016-09-20 11:30:00,119.13,119.26,118.88,118.94,14383.0,119.13,119.26,118.88,118.94,14383.0
2016-09-20 12:00:00,118.94,119.1,118.89,118.95,12586.0,118.94,119.1,118.89,118.95,12586.0
2016-09-20 12:30:00,118.89,118.91,118.71,118.73,9853.0,118.89,118.91,118.71,118.73,9853.0
2016-09-20 13:00:00,118.76,118.79,118.58,118.63,15498.0,118.76,118.79,118.58,118.63,15498.0
2016-09-20 13:30:00,118.58,118.79,118.54,118.78,12711.0,118.58,118.79,118.54,118.78,12711.0
2016-09-20 14:00:00,118.74,118.97,118.56,118.63,21744.0,118.74,118.97,118.56,118.63,21744.0
2016-09-20 14:30:00,118.56,118.75,118.56,118.73,13100.0,118.56,118.75,118.56,118.73,13100.0
2016-09-20 15:00:00,118.73,118.84,118.67,118.72,16850.0,118.73,118.84,118.67,118.72,16850.0
2016-09-20 15:30:00,118.77,118.79,118.44,118.44,60309.0,118.77,118.79,118.44,118.44,60309.0
2016-09-21 09:30:00,118.58,119.77,118.48,119.63,18971.0,118.58,119.77,118.48,119.63,18971.0
2016-09-21 10:00:00,119.71,119.88,119.47,119.6,14795.0,119.71,119.88,119.47,119.6,14795.0
2016-09-21 10:30:00,119.67,119.79,119.31,119.31,13526.0,119.67,119.79,119.31,119.31,13526.0
2016-09-21 11:00:00,119.27,119.38,119.09,119.22,9008.0,119.27,119.38,119.09,119.22,9008.0
2016-09-21 11:30:00,119.18,119.33,118.97,119.08,49093.0,119.18,119.33,118.97,119.08,49093.0
2016-09-21 12:00:00,119.06,119.21,118.74,118.74,12085.0,119.06,119.21,118.74,118.74,12085.0
2016-09-21 12:30:00,118.74,118.89,118.68,118.89,7302.0,118.74,118.89,118.68,118.89,7302.0
2016-09-21 13:00:00,118.89,119.12,118.87,118.92,11657.0,118.89,119.12,118.87,118.92,11657.0
2016-09-21 13:30:00,118.88,119.12,118.81,119.06,7835.0,118.88,119.12,118.81,119.06,7835.0
2016-09-21 14:00:00,119.04,119.33,118.56,118.84,17314.0,119.04,119.33,118.56,118.84,17314.0
2016-09-21 14:30:00,118.86,119.4,118.84,119.31,9623.0,118.86,119.4,118.84,119.31,9623.0
2016-09-21 15:00:00,119.3,119.49,119.2,119.2,30581.0,119.3,119.49,119.2,119.2,30581.0
2016-09-21 15:30:00,119.19,119.47,119.19,119.33,65245.0,119.19,119.47,119.19,119.33,65245.0
2016-09-22 09:30:00,120.14,120.45,119.45,120.42,73331.0,120.14,120.45,119.45,120.42,73331.0
2016-09-22 10:00:00,120.41,120.41,119.51,119.76,42814.0,120.41,120.41,119.51,119.76,42814.0
2016-09-22 10:30:00,119.75,120.18,119.75,120.07,26027.0,119.75,120.18,119.75,120.07,26027.0
2016-09-22 11:00:00,120.04,120.22,119.95,120.05,16835.0,120.04,120.22,119.95,120.05,16835.0
2016-09-22 11:30:00,120.12,120.31,120.07,120.17,11741.0,120.12,120.31,120.07,120.17,11741.0
2016-09-22 12:00:00,120.23,120.3,120.19,120.3,2300.0,120.23,120.3,120.19,120.3,2300.0
2016-09-22 12:30:00,120.32,120.4,120.26,120.37,8483.0,120.32,120.4,120.26,120.37,8483.0
2016-09-22 13:00:00,120.38,120.57,120.37,120.44,11097.0,120.38,120.57,120.37,120.44,11097.0
2016-09-22 13:30:00,120.37,120.52,120.37,120.42,7501.0,120.37,120.52,120.37,120.42,7501.0
2016-09-22 14:00:00,120.44,120.78,120.4,120.63,21313.0,120.44,120.78,120.4,120.63,21313.0
2016-09-22 14:30:00,120.63,120.98,120.58,120.94,16629.0,120.63,120.98,120.58,120.94,16629.0
2016-09-22 15:00:00,120.92,121.05,120.82,121.05,18899.0,120.92,121.05,120.82,121.05,18899.0
2016-09-22 15:30:00,121.07,121.43,121.0,121.25,119530.0,121.07,121.43,121.0,121.25,119530.0
2016-09-23 09:30:00,121.56,122.0,121.03,121.03,40876.0,121.56,122.0,121.03,121.03,40876.0
2016-09-23 10:00:00,121.03,121.28,120.93,121.14,11100.0,121.03,121.28,120.93,121.14,11100.0
2016-09-23 10:30:00,121.13,121.16,120.77,120.86,13052.0,121.13,121.16,120.77,120.86,13052.0
2016-09-23 11:00:00,120.83,120.95,120.79,120.86,6896.0,120.83,120.95,120.79,120.86,6896.0
2016-09-23 11:30:00,120.89,121.38,120.89,120.9,13236.0,120.89,121.38,120.89,120.9,13236.0
2016-09-23 12:00:00,120.79,120.92,120.75,120.86,6119.0,120.79,120.92,120.75,120.86,6119.0
2016-09-23 12:30:00,120.86,120.86,120.52,120.56,9078.0,120.86,120.86,120.52,120.56,9078.0
2016-09-23 13:00:00,120.49,120.52,120.24,120.43,14626.0,120.49,120.52,120.24,120.43,14626.0
2016-09-23 13:30:00,120.43,120.58,120.37,120.56,11459.0,120.43,120.58,120.37,120.56,11459.0
2016-09-23 14:00:00,120.57,120.78,120.56,120.78,10718.0,120.57,120.78,120.56,120.78,10718.0
2016-09-23 14:30:00,120.76,120.84,120.63,120.73,18620.0,120.76,120.84,120.63,120.73,18620.0
2016-09-23 15:00:00,120.73,120.82,120.64,120.77,18371.0,120.73,120.82,120.64,120.77,18371.0
2016-09-23 15:30:00,120.77,120.93,120.47,120.47,40529.0,120.77,120.93,120.47,120.47,40529.0
2016-09-26 09:30:00,120.15,121.22,119.53,119.82,27827.0,120.15,121.22,119.53,119.82,27827.0
2016-09-26 10:00:00,119.7,119.98,119.62,119.83,3950.0,119.7,119.98,119.62,119.83,3950.0
2016-09-26 10:30:00,119.84,120.08,119.69,119.91,5903.0,119.84,120.08,119.69,119.91,5903.0
2016-09-26 11:00:00,119.88,119.9,119.64,119.75,10694.0,119.88,119.9,119.64,119.75,10694.0
2016-09-26 11:30:00,119.77,119.93,119.66,119.7,4563.0,119.77,119.93,119.66,119.7,4563.0
2016-09-26 12:00:00,119.72,119.95,119.64,119.67,20200.0,119.72,119.95,119.64,119.67,20200.0
2016-09-26 12:30:00,119.74,119.83,119.6,119.66,8591.0,119.74,119.83,119.6,119.66,8591.0
2016-09-26 13:00:00,119.73,119.73,119.54,119.58,3095.0,119.73,119.73,119.54,119.58,3095.0
2016-09-26 13:30:00,119.54,119.56,119.23,119.32,10913.0,119.54,119.56,119.23,119.32,10913.0
2016-09-26 14:00:00,119.4,119.6,119.37,119.6,4621.0,119.4,119.6,119.37,119.6,4621.0
2016-09-26 14:30:00,119.6,119.6,119.44,119.48,4977.0,119.6,119.6,119.44,119.48,4977.0
2016-09-26 15:00:00,119.49,119.71,119.44,119.63,7837.0,119.49,119.71,119.44,119.63,7837.0
2016-09-26 15:30:00,119.66,119.75,119.36,119.45,32712.0,119.66,119.75,119.36,119.45,32712.0
2016-09-27 09:30:00,119.02,120.7,118.27,120.62,91162.0,119.02,120.7,118.27,120.62,91162.0
2016-09-27 10:00:00,120.66,120.9,120.58,120.74,36221.0,120.66,120.9,120.58,120.74,36221.0
2016-09-27 10:30:00,120.72,121.32,120.72,120.89,22814.0,120.72,121.32,120.72,120.89,22814.0
2016-09-27 11:00:00,120.89,121.52,120.86,121.52,21907.0,120.89,121.52,120.86,121.52,21907.0
2016-09-27 11:30:00,121.58,121.72,121.4,121.5,12684.0,121.58,121.72,121.4,121.5,12684.0
2016-09-27 12:00:00,121.54,121.8,121.45,121.78,9040.0,121.54,121.8,121.45,121.78,9040.0
2016-09-27 12:30:00,121.75,121.86,121.55,121.66,13870.0,121.75,121.86,121.55,121.66,13870.0
2016-09-27 13:00:00,121.74,121.88,121.72,121.86,9890.0,121.74,121.88,121.72,121.86,9890.0
2016-09-27 13:30:00,121.83,122.58,121.83,122.58,131100.0,121.83,122.58,121.83,122.58,131100.0
2016-09-27 14:00:00,122.54,122.78,122.27,122.74,38531.0,122.54,122.78,122.27,122.74,38531.0
2016-09-27 14:30:00,122.73,123.15,122.65,123.07,176058.0,122.73,123.15,122.65,123.07,176058.0
2016-09-27 15:00:00,123.06,123.07,122.7,122.79,22525.0,123.06,123.07,122.7,122.79,22525.0
2016-09-27 15:30:00,122.77,123.01,122.66,122.88,75495.0,122.77,123.01,122.66,122.88,75495.0
2016-09-28 09:30:00,123.08,124.13,121.83,124.11,40433.0,123.08,124.13,121.83,124.11,40433.0
2016-09-28 10:00:00,124.06,124.15,123.65,124.01,59141.0,124.06,124.15,123.65,124.01,59141.0
2016-09-28 10:30:00,124.05,124.53,123.76,123.84,111872.0,124.05,124.53,123.76,123.84,111872.0
2016-09-28 11:00:00,123.83,123.93,123.25,123.9,64915.0,123.83,123.93,123.25,123.9,64915.0
2016-09-28 11:30:00,123.93,124.0,123.68,123.9,16994.0,123.93,124.0,123.68,123.9,16994.0
2016-09-28 12:00:00,123.85,123.85,123.39,123.52,22970.0,123.85,123.85,123.39,123.52,22970.0
2016-09-28 12:30:00,123.54,123.93,123.54,123.55,14710.0,123.54,123.93,123.54,123.55,14710.0
2016-09-28 13:00:00,123.55,123.79,123.53,123.69,10379.0,123.55,123.79,123.53,123.69,10379.0
2016-09-28 13:30:00,123.71,123.87,123.68,123.72,9418.0,123.71,123.87,123.68,123.72,9418.0
2016-09-28 14:00:00,123.69,123.92,123.63,123.83,17563.0,123.69,123.92,123.63,123.83,17563.0
2016-09-28 14:30:00,123.88,123.99,123.76,123.92,10553.0,123.88,123.99,123.76,123.92,10553.0
2016-09-28 15:00:00,123.91,123.95,123.77,123.84,31700.0,123.91,123.95,123.77,123.84,31700.0
2016-09-28 15:30:00,123.83,124.09,123.62,124.03,128911.0,123.83,124.09,123.62,124.03,128911.0
2016-09-29 09:30:00,124.01,124.63,123.44,124.5,24070.0,124.01,124.63,123.44,124.5,24070.0
2016-09-29 10:00:00,124.51,124.59,123.69,124.08,25596.0,124.51,124.59,123.69,124.08,25596.0
2016-09-29 10:30:00,124.09,124.57,124.05,124.45,28536.0,124.09,124.57,124.05,124.45,28536.0
2016-09-29 11:00:00,124.41,124.48,124.03,124.23,13738.0,124.41,124.48,124.03,124.23,13738.0
2016-09-29 11:30:00,124.23,124.49,124.22,124.44,12855.0,124.23,124.49,124.22,124.44,12855.0
2016-09-29 12:00:00,124.49,124.68,124.46,124.51,19747.0,124.49,124.68,124.46,124.51,19747.0
2016-09-29 12:30:00,124.52,124.55,123.59,123.59,23043.0,124.52,124.55,123.59,123.59,23043.0
2016-09-29 13:00:00,123.54,124.12,123.37,124.04,22996.0,123.54,124.12,123.37,124.04,22996.0
2016-09-29 13:30:00,123.93,124.11,123.45,123.53,19049.0,123.93,124.11,123.45,123.53,19049.0
2016-09-29 14:00:00,123.54,124.02,123.43,123.96,31513.0,123.54,124.02,123.43,123.96,31513.0
2016-09-29 14:30:00,123.94,124.2,123.87,123.98,14120.0,123.94,124.2,123.87,123.98,14120.0
2016-09-29 15:00:00,123.95,124.02,123.67,123.82,18937.0,123.95,124.02,123.67,123.82,18937.0
2016-09-29 15:30:00,123.88,123.97,123.37,123.4,66088.0,123.88,123.97,123.37,123.4,66088.0
2016-09-30 09:30:00,123.88,124.09,123.62,123.78,20348.0,123.88,124.09,123.62,123.78,20348.0
2016-09-30 10:00:00,123.76,123.89,123.58,123.79,11395.0,123.76,123.89,123.58,123.79,11395.0
2016-09-30 10:30:00,123.81,124.12,123.55,123.74,47669.0,123.81,124.12,123.55,123.74,47669.0
2016-09-30 11:00:00,123.78,124.29,123.78,124.04,12401.0,123.78,124.29,123.78,124.04,12401.0
2016-09-30 11:30:00,124.05,124.46,124.05,124.38,15621.0,124.05,124.46,124.05,124.38,15621.0
2016-09-30 12:00:00,124.39,124.8,124.34,124.74,40331.0,124.39,124.8,124.34,124.74,40331.0
2016-09-30 12:30:00,124.79,124.8,124.43,124.44,8362.0,124.79,124.8,124.43,124.44,8362.0
2016-09-30 13:00:00,124.41,124.64,124.38,124.55,8863.0,124.41,124.64,124.38,124.55,8863.0
2016-09-30 13:30:00,124.54,124.81,124.49,124.81,10596.0,124.54,124.81,124.49,124.81,10596.0
2016-09-30 14:00:00,124.76,124.8,124.66,124.79,8680.0,124.76,124.8,124.66,124.79,8680.0
2016-09-30 14:30:00,124.79,124.95,124.77,124.93,16886.0,124.79,124.95,124.77,124.93,16886.0
2016-09-30 15:00:00,124.92,125.0,124.88,124.95,19809.0,124.92,125.0,124.88,124.95,19809.0
2016-09-30 15:30:00,124.95,124.99,124.58,124.64,51616.0,124.95,124.99,124.58,124.64,51616.0
2016-10-03 09:30:00,124.16,124.8,124.13,124.32,28607.0,124.16,124.8,124.13,124.32,28607.0
2016-10-03 10:00:00,124.33,124.56,124.15,124.22,35178.0,124.33,124.56,124.15,124.22,35178.0
2016-10-03 10:30:00,124.23,124.48,124.2,124.33,10568.0,124.23,124.48,124.2,124.33,10568.0
2016-10-03 11:00:00,124.25,124.32,124.13,124.13,10316.0,124.25,124.32,124.13,124.13,10316.0
2016-10-03 11:30:00,124.06,124.19,124.01,124.18,16010.0,124.06,124.19,124.01,124.18,16010.0
2016-10-03 12:00:00,124.11,124.33,124.06,124.14,8100.0,124.11,124.33,124.06,124.14,8100.0
2016-10-03 12:30:00,124.17,124.17,123.96,124.11,11423.0,124.17,124.17,123.96,124.11,11423.0
2016-10-03 13:00:00,124.11,124.18,123.91,124.16,8982.0,124.11,124.18,123.91,124.16,8982.0
2016-10-03 13:30:00,124.12,124.18,123.99,124.09,8065.0,124.12,124.18,123.99,124.09,8065.0
2016-10-03 14:00:00,124.08,124.22,124.01,124.03,18724.0,124.08,124.22,124.01,124.03,18724.0
2016-10-03 14:30:00,124.03,124.16,123.93,124.15,17001.0,124.03,124.16,123.93,124.15,17001.0
2016-10-03 15:00:00,124.17,124.31,124.1,124.23,18258.0,124.17,124.31,124.1,124.23,18258.0
2016-10-03 15:30:00,124.26,124.41,124.22,124.37,49381.0,124.26,124.41,124.22,124.37,49381.0
2016-10-04 09:30:00,124.0,125.47,124.0,125.41,31140.0,124.0,125.47,124.0,125.41,31140.0
2016-10-04 10:00:00,125.39,125.4,124.65,124.82,15488.0,125.39,125.4,124.65,124.82,15488.0
2016-10-04 10:30:00,124.83,125.47,124.71,125.21,24681.0,124.83,125.47,124.71,125.21,24681.0
2016-10-04 11:00:00,125.18,125.18,124.47,124.62,18115.0,125.18,125.18,124.47,124.62,18115.0
2016-10-04 11:30:00,124.58,124.92,124.38,124.67,17719.0,124.58,124.92,124.38,124.67,17719.0
2016-10-04 12:00:00,124.67,125.19,124.56,125.02,88111.0,124.67,125.19,124.56,125.02,88111.0
2016-10-04 12:30:00,124.89,124.89,124.35,124.35,12925.0,124.89,124.89,124.35,124.35,12925.0
2016-10-04 13:00:00,124.35,124.43,123.96,124.03,16668.0,124.35,124.43,123.96,124.03,16668.0
2016-10-04 13:30:00,123.98,124.3,123.98,124.18,11810.0,123.98,124.3,123.98,124.18,11810.0
2016-10-04 14:00:00,124.19,124.65,124.16,124.41,37555.0,124.19,124.65,124.16,124.41,37555.0
2016-10-04 14:30:00,124.44,124.75,124.29,124.29,32069.0,124.44,124.75,124.29,124.29,32069.0
2016-10-04 15:00:00,124.32,124.45,124.25,124.45,16283.0,124.32,124.45,124.25,124.45,16283.0
2016-10-04 15:30:00,124.43,124.73,124.4,124.73,74998.0,124.43,124.73,124.4,124.73,74998.0
2016-10-05 09:30:00,124.69,125.84,124.31,125.84,94967.0,124.69,125.84,124.31,125.84,94967.0
2016-10-05 10:00:00,125.76,125.97,125.55,125.88,14826.0,125.76,125.97,125.55,125.88,14826.0
2016-10-05 10:30:00,125.83,125.88,125.5,125.68,24682.0,125.83,125.88,125.5,125.68,24682.0
2016-10-05 11:00:00,125.72,125.74,125.59,125.72,10031.0,125.72,125.74,125.59,125.72,10031.0
2016-10-05 11:30:00,125.72,125.87,125.59,125.76,9327.0,125.72,125.87,125.59,125.76,9327.0
2016-10-05 12:00:00,125.73,125.84,125.71,125.8,6524.0,125.73,125.84,125.71,125.8,6524.0
2016-10-05 12:30:00,125.79,125.83,125.65,125.71,15717.0,125.79,125.83,125.65,125.71,15717.0
2016-10-05 13:00:00,125.74,125.77,125.6,125.61,6816.0,125.74,125.77,125.6,125.61,6816.0
2016-10-05 13:30:00,125.59,125.85,125.59,125.77,12357.0,125.59,125.85,125.59,125.77,12357.0
2016-10-05 14:00:00,125.72,125.78,125.6,125.61,12831.0,125.72,125.78,125.6,125.61,12831.0
2016-10-05 14:30:00,125.58,125.74,125.56,125.72,10936.0,125.58,125.74,125.56,125.72,10936.0
2016-10-05 15:00:00,125.73,125.81,125.53,125.6,22733.0,125.73,125.81,125.53,125.6,22733.0
2016-10-05 15:30:00,125.6,125.67,125.38,125.53,52894.0,125.6,125.67,125.38,125.53,52894.0
2016-10-06 09:30:00,125.15,125.49,124.6,124.78,45623.0,125.15,125.49,124.6,124.78,45623.0
2016-10-06 10:00:00,124.73,124.85,124.5,124.65,24465.0,124.73,124.85,124.5,124.65,24465.0
2016-10-06 10:30:00,124.63,125.33,124.41,125.19,37665.0,124.63,125.33,124.41,125.19,37665.0
2016-10-06 11:00:00,125.22,125.27,124.73,125.2,39783.0,125.22,125.27,124.73,125.2,39783.0
2016-10-06 11:30:00,125.21,125.3,124.85,125.19,7428.0,125.21,125.3,124.85,125.19,7428.0
2016-10-06 12:00:00,125.19,125.36,125.06,125.07,5000.0,125.19,125.36,125.06,125.07,5000.0
2016-10-06 12:30:00,125.0,125.08,124.87,124.94,13391.0,125.0,125.08,124.87,124.94,13391.0
2016-10-06 13:00:00,124.92,124.92,124.76,124.86,4580.0,124.92,124.92,124.76,124.86,4580.0
2016-10-06 13:30:00,124.88,124.98,124.75,124.95,15713.0,124.88,124.98,124.75,124.95,15713.0
2016-10-06 14:00:00,124.97,125.0,124.88,124.96,16896.0,124.97,125.0,124.88,124.96,16896.0
2016-10-06 14:30:00,124.99,125.0,124.9,124.99,13424.0,124.99,125.0,124.9,124.99,13424.0
2016-10-06 15:00:00,124.96,125.0,124.74,124.78,23755.0,124.96,125.0,124.74,124.78,23755.0
2016-10-06 15:30:00,124.78,124.99,124.71,124.98,30959.0,124.78,124.99,124.71,124.98,30959.0
2016-10-07 09:30:00,124.86,124.86,124.22,124.4,16271.0,124.86,124.86,124.22,124.4,16271.0
2016-10-07 10:00:00,124.48,124.87,124.44,124.51,11047.0,124.48,124.87,124.44,124.51,11047.0
2016-10-07 10:30:00,124.45,124.55,124.17,124.4,9245.0,124.45,124.55,124.17,124.4,9245.0
2016-10-07 11:00:00,124.33,124.37,124.14,124.19,6790.0,124.33,124.37,124.14,124.19,6790.0
2016-10-07 11:30:00,124.15,124.22,123.64,123.64,22179.0,124.15,124.22,123.64,123.64,22179.0
2016-10-07 12:00:00,123.63,123.78,123.54,123.58,8324.0,123.63,123.78,123.54,123.58,8324.0
2016-10-07 12:30:00,123.61,123.79,123.52,123.74,4007.0,123.61,123.79,123.52,123.74,4007.0
2016-10-07 13:00:00,123.69,123.91,123.45,123.89,7198.0,123.69,123.91,123.45,123.89,7198.0
2016-10-07 13:30:00,123.93,124.19,123.82,123.93,4800.0,123.93,124.19,123.82,123.93,4800.0
2016-10-07 14:00:00,123.9,124.11,123.88,123.98,8389.0,123.9,124.11,123.88,123.98,8389.0
2016-10-07 14:30:00,123.99,124.08,123.9,124.05,7074.0,123.99,124.08,123.9,124.05,7074.0
2016-10-07 15:00:00,124.05,124.13,123.98,124.12,9873.0,124.05,124.13,123.98,124.12,9873.0
2016-10-07 15:30:00,124.14,124.42,124.07,124.14,63029.0,124.14,124.42,124.07,124.14,63029.0
2016-10-10 09:30:00,124.94,125.0,124.11,124.14,42551.0,124.94,125.0,124.11,124.14,42551.0
2016-10-10 10:00:00,124.18,124.58,124.18,124.28,21274.0,124.18,124.58,124.18,124.28,21274.0
2016-10-10 10:30:00,124.26,124.34,124.1,124.11,25285.0,124.26,124.34,124.1,124.11,25285.0
2016-10-10 11:00:00,124.15,124.15,123.51,123.51,9435.0,124.15,124.15,123.51,123.51,9435.0
2016-10-10 11:30:00,123.58,123.71,123.44,123.64,10154.0,123.58,123.71,123.44,123.64,10154.0
2016-10-10 12:00:00,123.68,123.74,123.46,123.66,6520.0,123.68,123.74,123.46,123.66,6520.0
2016-10-10 12:30:00,123.57,123.69,123.54,123.63,6523.0,123.57,123.69,123.54,123.63,6523.0
2016-10-10 13:00:00,123.62,123.74,123.41,123.41,6269.0,123.62,123.74,123.41,123.41,6269.0
2016-10-10 13:30:00,123.43,123.58,123.22,123.27,38008.0,123.43,123.58,123.22,123.27,38008.0
2016-10-10 14:00:00,123.3,123.51,123.25,123.51,9312.0,123.3,123.51,123.25,123.51,9312.0
2016-10-10 14:30:00,123.42,123.7,123.39,123.53,43480.0,123.42,123.7,123.39,123.53,43480.0
2016-10-10 15:00:00,123.55,123.59,123.44,123.48,14050.0,123.55,123.59,123.44,123.48,14050.0
2016-10-10 15:30:00,123.47,123.48,123.17,123.26,24228.0,123.47,123.48,123.17,123.26,24228.0
2016-10-11 09:30:00,123.22,123.3,122.25,122.77,84768.0,123.22,123.3,122.25,122.77,84768.0
2016-10-11 10:00:00,122.8,122.8,121.65,122.24,20802.0,122.8,122.8,121.65,122.24,20802.0
2016-10-11 10:30:00,122.28,122.39,121.83,121.83,9346.0,122.28,122.39,121.83,121.83,9346.0
2016-10-11 11:00:00,121.71,121.84,121.49,121.49,15191.0,121.71,121.84,121.49,121.49,15191.0
2016-10-11 11:30:00,121.51,121.76,121.44,121.54,17302.0,121.51,121.76,121.44,121.54,17302.0
2016-10-11 12:00:00,121.55,121.6,121.31,121.47,16729.0,121.55,121.6,121.31,121.47,16729.0
2016-10-11 12:30:00,121.42,121.71,121.22,121.58,56069.0,121.42,121.71,121.22,121.58,56069.0
2016-10-11 13:00:00,121.57,121.65,121.3,121.63,20807.0,121.57,121.65,121.3,121.63,20807.0
2016-10-11 13:30:00,121.6,121.84,121.54,121.59,136652.0,121.6,121.84,121.54,121.59,136652.0
2016-10-11 14:00:00,121.56,121.89,121.3,121.59,137238.0,121.56,121.89,121.3,121.59,137238.0
2016-10-11 14:30:00,121.68,121.9,121.58,121.88,41836.0,121.68,121.9,121.58,121.88,41836.0
2016-10-11 15:00:00,121.85,121.95,121.67,121.86,31931.0,121.85,121.95,121.67,121.86,31931.0
2016-10-11 15:30:00,121.92,122.08,121.72,121.83,96005.0,121.92,122.08,121.72,121.83,96005.0
2016-10-12 09:30:00,119.61,119.61,118.14,118.34,117588.0,119.61,119.61,118.14,118.34,117588.0
2016-10-12 10:00:00,118.32,118.87,118.3,118.82,120873.0,118.32,118.87,118.3,118.82,120873.0
2016-10-12 10:30:00,118.85,118.85,118.23,118.26,81469.0,118.85,118.85,118.23,118.26,81469.0
2016-10-12 11:00:00,118.28,118.63,118.22,118.62,56754.0,118.28,118.63,118.22,118.62,56754.0
2016-10-12 11:30:00,118.58,118.83,118.42,118.46,20709.0,118.58,118.83,118.42,118.46,20709.0
2016-10-12 12:00:00,118.46,118.96,118.42,118.85,67725.0,118.46,118.96,118.42,118.85,67725.0
2016-10-12 12:30:00,118.87,118.98,118.83,118.89,19312.0,118.87,118.98,118.83,118.89,19312.0
2016-10-12 13:00:00,118.9,118.92,118.77,118.85,26260.0,118.9,118.92,118.77,118.85,26260.0
2016-10-12 13:30:00,118.84,118.87,118.65,118.67,36306.0,118.84,118.87,118.65,118.67,36306.0
2016-10-12 14:00:00,118.68,118.89,118.12,118.12,64303.0,118.68,118.89,118.12,118.12,64303.0
2016-10-12 14:30:00,118.12,118.15,117.79,117.95,47240.0,118.12,118.15,117.79,117.95,47240.0
2016-10-12 15:00:00,117.94,118.04,117.85,117.87,36924.0,117.94,118.04,117.85,117.87,36924.0
2016-10-12 15:30:00,117.85,118.01,117.74,117.8,155644.0,117.85,118.01,117.74,117.8,155644.0
2016-10-13 09:30:00,117.39,117.39,114.75,114.87,77652.0,117.39,117.39,114.75,114.87,77652.0
2016-10-13 10:00:00,114.84,115.41,114.45,115.17,60880.0,114.84,115.41,114.45,115.17,60880.0
2016-10-13 10:30:00,115.19,115.79,115.02,115.69,59083.0,115.19,115.79,115.02,115.69,59083.0
2016-10-13 11:00:00,115.67,116.48,115.55,116.41,32666.0,115.67,116.48,115.55,116.41,32666.0
2016-10-13 11:30:00,116.44,116.63,116.31,116.5,31785.0,116.44,116.63,116.31,116.5,31785.0
2016-10-13 12:00:00,116.49,116.64,116.28,116.32,27408.0,116.49,116.64,116.28,116.32,27408.0
2016-10-13 12:30:00,116.31,116.33,116.14,116.16,47102.0,116.31,116.33,116.14,116.16,47102.0
2016-10-13 13:00:00,116.16,116.21,115.86,115.87,29309.0,116.16,116.21,115.86,115.87,29309.0
2016-10-13 13:30:00,115.89,115.92,115.67,115.91,46027.0,115.89,115.92,115.67,115.91,46027.0
2016-10-13 14:00:00,115.91,116.0,115.65,115.9,54299.0,115.91,116.0,115.65,115.9,54299.0
2016-10-13 14:30:00,115.9,116.27,115.79,116.21,58421.0,115.9,116.27,115.79,116.21,58421.0
2016-10-13 15:00:00,116.21,116.54,116.14,116.41,39796.0,116.21,116.54,116.14,116.41,39796.0
2016-10-13 15:30:00,116.4,116.4,116.12,116.13,96459.0,116.4,116.4,116.12,116.13,96459.0
2016-10-14 09:30:00,116.69,117.67,116.35,117.28,24355.0,116.69,117.67,116.35,117.28,24355.0
2016-10-14 10:00:00,117.48,117.99,117.18,117.47,50572.0,117.48,117.99,117.18,117.47,50572.0
2016-10-14 10:30:00,117.47,117.61,117.28,117.3,17744.0,117.47,117.61,117.28,117.3,17744.0
2016-10-14 11:00:00,117.27,117.3,116.4,116.74,17335.0,117.27,117.3,116.4,116.74,17335.0
2016-10-14 11:30:00,116.72,116.86,116.57,116.64,8800.0,116.72,116.86,116.57,116.64,8800.0
2016-10-14 12:00:00,116.59,116.66,116.35,116.48,12377.0,116.59,116.66,116.35,116.48,12377.0
2016-10-14 12:30:00,116.5,116.59,116.43,116.43,6812.0,116.5,116.59,116.43,116.43,6812.0
2016-10-14 13:00:00,116.41,116.69,116.2,116.69,36288.0,116.41,116.69,116.2,116.69,36288.0
2016-10-14 13:30:00,116.68,117.05,116.58,116.76,25938.0,116.68,117.05,116.58,116.76,25938.0
2016-10-14 14:00:00,116.63,116.7,116.28,116.62,10755.0,116.63,116.7,116.28,116.62,10755.0
2016-10-14 14:30:00,116.59,116.75,116.26,116.3,17099.0,116.59,116.75,116.26,116.3,17099.0
2016-10-14 15:00:00,116.25,116.75,116.25,116.72,19087.0,116.25,116.75,116.25,116.72,19087.0
2016-10-14 15:30:00,116.73,117.16,116.67,116.74,111619.0,116.73,117.16,116.67,116.74,111619.0
2016-10-17 09:30:00,116.79,116.94,116.38,116.58,22215.0,116.79,116.94,116.38,116.58,22215.0
2016-10-17 10:00:00,116.49,117.02,116.23,117.01,10052.0,116.49,117.02,116.23,117.01,10052.0
2016-10-17 10:30:00,116.91,116.98,116.62,116.82,13383.0,116.91,116.98,116.62,116.82,13383.0
2016-10-17 11:00:00,116.82,116.93,116.76,116.82,7275.0,116.82,116.93,116.76,116.82,7275.0
2016-10-17 11:30:00,116.84,117.27,116.78,117.17,11548.0,116.84,117.27,116.78,117.17,11548.0
2016-10-17 12:00:00,117.23,117.28,117.07,117.19,8300.0,117.23,117.28,117.07,117.19,8300.0
2016-10-17 12:30:00,117.14,117.24,116.99,117.01,8077.0,117.14,117.24,116.99,117.01,8077.0
2016-10-17 13:00:00,116.98,116.98,116.34,116.48,22658.0,116.98,116.98,116.34,116.48,22658.0
2016-10-17 13:30:00,116.47,116.66,116.39,116.47,13969.0,116.47,116.66,116.39,116.47,13969.0
2016-10-17 14:00:00,116.47,116.63,116.44,116.56,9299.0,116.47,116.63,116.44,116.56,9299.0
2016-10-17 14:30:00,116.58,116.58,116.4,116.52,5510.0,116.58,116.58,116.4,116.52,5510.0
2016-10-17 15:00:00,116.52,116.55,116.32,116.32,12934.0,116.52,116.55,116.32,116.32,12934.0
2016-10-17 15:30:00,116.3,116.5,116.14,116.4,69965.0,116.3,116.5,116.14,116.4,69965.0
2016-10-18 09:30:00,117.27,118.17,116.9,117.27,75509.0,117.27,118.17,116.9,117.27,75509.0
2016-10-18 10:00:00,117.27,117.48,116.66,116.66,10495.0,117.27,117.48,116.66,116.66,10495.0
2016-10-18 10:30:00,116.68,117.42,116.68,117.29,14139.0,116.68,117.42,116.68,117.29,14139.0
2016-10-18 11:00:00,117.32,117.7,117.2,117.7,22194.0,117.32,117.7,117.2,117.7,22194.0
2016-10-18 11:30:00,117.71,117.72,117.29,117.5,21933.0,117.71,117.72,117.29,117.5,21933.0
2016-10-18 12:00:00,117.47,117.69,117.34,117.69,9810.0,117.47,117.69,117.34,117.69,9810.0
2016-10-18 12:30:00,117.73,117.74,117.53,117.59,20773.0,117.73,117.74,117.53,117.59,20773.0
2016-10-18 13:00:00,117.61,118.11,117.59,118.07,43186.0,117.61,118.11,117.59,118.07,43186.0
2016-10-18 13:30:00,117.99,118.39,117.87,118.39,67686.0,117.99,118.39,117.87,118.39,67686.0
2016-10-18 14:00:00,118.32,118.55,118.15,118.15,16607.0,118.32,118.55,118.15,118.15,16607.0
2016-10-18 14:30:00,118.18,118.19,117.8,117.84,29314.0,118.18,118.19,117.8,117.84,29314.0
2016-10-18 15:00:00,117.87,117.99,117.84,117.88,32896.0,117.87,117.99,117.84,117.88,32896.0
2016-10-18 15:30:00,117.85,117.88,117.51,117.53,38885.0,117.85,117.88,117.51,117.53,38885.0
2016-10-19 09:30:00,117.34,117.73,116.06,117.49,23506.0,117.34,117.73,116.06,117.49,23506.0
2016-10-19 10:00:00,117.44,117.44,116.96,117.21,17772.0,117.44,117.44,116.96,117.21,17772.0
2016-10-19 10:30:00,117.25,117.58,116.89,117.57,42731.0,117.25,117.58,116.89,117.57,42731.0
2016-10-19 11:00:00,117.49,117.49,117.05,117.19,28293.0,117.49,117.49,117.05,117.19,28293.0
2016-10-19 11:30:00,117.23,117.35,116.96,117.14,28430.0,117.23,117.35,116.96,117.14,28430.0
2016-10-19 12:00:00,117.08,117.62,117.06,117.53,16336.0,117.08,117.62,117.06,117.53,16336.0
2016-10-19 12:30:00,117.51,117.68,117.4,117.5,12819.0,117.51,117.68,117.4,117.5,12819.0
2016-10-19 13:00:00,117.56,117.79,117.53,117.78,15994.0,117.56,117.79,117.53,117.78,15994.0
2016-10-19 13:30:00,117.77,117.92,117.61,117.91,35807.0,117.77,117.92,117.61,117.91,35807.0
2016-10-19 14:00:00,117.91,118.57,117.91,118.44,48459.0,117.91,118.57,117.91,118.44,48459.0
2016-10-19 14:30:00,118.41,119.97,118.36,119.86,294395.0,118.41,119.97,118.36,119.86,294395.0
2016-10-19 15:00:00,119.87,120.42,119.2,119.23,308345.0,119.87,120.42,119.2,119.23,308345.0
2016-10-19 15:30:00,119.19,119.47,118.72,118.75,111808.0,119.19,119.47,118.72,118.75,111808.0
2016-10-20 09:30:00,118.72,118.83,117.43,118.23,42767.0,118.72,118.83,117.43,118.23,42767.0
2016-10-20 10:00:00,118.19,118.55,117.81,117.99,30537.0,118.19,118.55,117.81,117.99,30537.0
2016-10-20 10:30:00,117.97,118.75,117.54,118.33,62571.0,117.97,118.75,117.54,118.33,62571.0
2016-10-20 11:00:00,118.44,118.44,117.9,118.25,45905.0,118.44,118.44,117.9,118.25,45905.0
2016-10-20 11:30:00,118.24,118.42,117.99,118.42,14423.0,118.24,118.42,117.99,118.42,14423.0
2016-10-20 12:00:00,118.5,118.85,118.41,118.81,19318.0,118.5,118.85,118.41,118.81,19318.0
2016-10-20 12:30:00,118.85,119.1,118.7,118.85,34574.0,118.85,119.1,118.7,118.85,34574.0
2016-10-20 13:00:00,118.9,119.0,118.53,118.54,17229.0,118.9,119.0,118.53,118.54,17229.0
2016-10-20 13:30:00,118.54,118.87,118.34,118.41,44716.0,118.54,118.87,118.34,118.41,44716.0
2016-10-20 14:00:00,118.42,118.44,118.28,118.38,21131.0,118.42,118.44,118.28,118.38,21131.0
2016-10-20 14:30:00,118.37,118.56,118.24,118.45,32397.0,118.37,118.56,118.24,118.45,32397.0
2016-10-20 15:00:00,118.45,118.6,118.25,118.25,43213.0,118.45,118.6,118.25,118.25,43213.0
2016-10-20 15:30:00,118.32,118.32,118.06,118.08,71240.0,118.32,118.32,118.06,118.08,71240.0
2016-10-21 09:30:00,117.64,117.73,116.88,117.56,57509.0,117.64,117.73,116.88,117.56,57509.0
2016-10-21 10:00:00,117.59,118.17,117.41,118.17,25095.0,117.59,118.17,117.41,118.17,25095.0
2016-10-21 10:30:00,118.21,118.64,118.08,118.64,20865.0,118.21,118.64,118.08,118.64,20865.0
2016-10-21 11:00:00,118.63,118.99,118.6,118.99,25373.0,118.63,118.99,118.6,118.99,25373.0
2016-10-21 11:30:00,118.97,119.32,118.88,119.22,18656.0,118.97,119.32,118.88,119.22,18656.0
2016-10-21 12:00:00,119.23,119.33,118.35,118.36,118501.0,119.23,119.33,118.35,118.36,118501.0
2016-10-21 12:30:00,118.3,118.45,118.11,118.11,27818.0,118.3,118.45,118.11,118.11,27818.0
2016-10-21 13:00:00,118.16,118.17,117.52,117.57,67534.0,118.16,118.17,117.52,117.57,67534.0
2016-10-21 13:30:00,117.59,117.79,117.35,117.67,134305.0,117.59,117.79,117.35,117.67,134305.0
2016-10-21 14:00:00,117.69,117.87,117.59,117.69,16373.0,117.69,117.87,117.59,117.69,16373.0
2016-10-21 14:30:00,117.69,117.97,117.61,117.95,14574.0,117.69,117.97,117.61,117.95,14574.0
2016-10-21 15:00:00,117.96,118.09,117.83,118.07,29095.0,117.96,118.09,117.83,118.07,29095.0
2016-10-21 15:30:00,118.09,118.23,117.93,118.07,102984.0,118.09,118.23,117.93,118.07,102984.0
2016-10-24 09:30:00,118.95,119.59,118.42,119.58,48390.0,118.95,119.59,118.42,119.58,48390.0
2016-10-24 10:00:00,119.6,119.74,118.98,118.98,54700.0,119.6,119.74,118.98,118.98,54700.0
2016-10-24 10:30:00,118.98,119.54,118.97,119.2,53940.0,118.98,119.54,118.97,119.2,53940.0
2016-10-24 11:00:00,119.2,119.86,119.14,119.48,31900.0,119.2,119.86,119.14,119.48,31900.0
2016-10-24 11:30:00,119.52,119.6,119.3,119.38,46700.0,119.52,119.6,119.3,119.38,46700.0
2016-10-24 12:00:00,119.4,119.51,118.68,118.68,75100.0,119.4,119.51,118.68,118.68,75100.0
2016-10-24 12:30:00,118.65,118.65,118.16,118.27,19202.0,118.65,118.65,118.16,118.27,19202.0
2016-10-24 13:00:00,118.23,118.34,118.12,118.12,12800.0,118.23,118.34,118.12,118.12,12800.0
2016-10-24 13:30:00,118.09,118.39,118.08,118.16,23600.0,118.09,118.39,118.08,118.16,23600.0
2016-10-24 14:00:00,118.18,118.31,118.04,118.27,13827.0,118.18,118.31,118.04,118.27,13827.0
2016-10-24 14:30:00,118.31,118.39,118.15,118.37,22100.0,118.31,118.39,118.15,118.37,22100.0
2016-10-24 15:00:00,118.4,118.72,118.38,118.69,34700.0,118.4,118.72,118.38,118.69,34700.0
2016-10-24 15:30:00,118.71,118.9,118.53,118.77,71100.0,118.71,118.9,118.53,118.77,71100.0
2016-10-25 09:30:00,118.46,119.35,117.28,117.28,24268.0,118.46,119.35,117.28,117.28,24268.0
2016-10-25 10:00:00,117.32,117.65,117.11,117.42,63400.0,117.32,117.65,117.11,117.42,63400.0
2016-10-25 10:30:00,117.42,117.44,116.65,116.94,31600.0,117.42,117.44,116.65,116.94,31600.0
2016-10-25 11:00:00,116.94,116.94,116.63,116.72,23392.0,116.94,116.94,116.63,116.72,23392.0
2016-10-25 11:30:00,116.72,116.78,116.56,116.78,23800.0,116.72,116.78,116.56,116.78,23800.0
2016-10-25 12:00:00,116.78,116.89,116.73,116.74,20100.0,116.78,116.89,116.73,116.74,20100.0
2016-10-25 12:30:00,116.7,116.73,116.52,116.54,20950.0,116.7,116.73,116.52,116.54,20950.0
2016-10-25 13:00:00,116.53,116.79,116.5,116.79,21600.0,116.53,116.79,116.5,116.79,21600.0
2016-10-25 13:30:00,116.79,117.13,116.77,117.13,40900.0,116.79,117.13,116.77,117.13,40900.0
2016-10-25 14:00:00,117.12,117.23,116.68,116.74,52200.0,117.12,117.23,116.68,116.74,52200.0
2016-10-25 14:30:00,116.75,117.0,116.59,116.73,50500.0,116.75,117.0,116.59,116.73,50500.0
2016-10-25 15:00:00,116.75,117.16,116.74,117.13,28200.0,116.75,117.16,116.74,117.13,28200.0
2016-10-25 15:30:00,117.12,117.31,116.94,117.22,84500.0,117.12,117.31,116.94,117.22,84500.0
2016-10-26 09:30:00,117.22,118.64,117.22,117.8,55492.0,117.22,118.64,117.22,117.8,55492.0
2016-10-26 10:00:00,117.78,118.68,117.53,118.52,38962.0,117.78,118.68,117.53,118.52,38962.0
2016-10-26 10:30:00,118.52,119.0,118.22,119.0,26259.0,118.52,119.0,118.22,119.0,26259.0
2016-10-26 11:00:00,119.02,120.14,119.02,120.14,54508.0,119.02,120.14,119.02,120.14,54508.0
2016-10-26 11:30:00,120.14,120.65,119.96,120.46,91454.0,120.14,120.65,119.96,120.46,91454.0
2016-10-26 12:00:00,120.5,120.56,120.33,120.34,31387.0,120.5,120.56,120.33,120.34,31387.0
2016-10-26 12:30:00,120.36,120.74,120.32,120.35,30884.0,120.36,120.74,120.32,120.35,30884.0
2016-10-26 13:00:00,120.34,120.4,120.02,120.19,33487.0,120.34,120.4,120.02,120.19,33487.0
2016-10-26 13:30:00,120.19,120.19,119.38,119.61,37669.0,120.19,120.19,119.38,119.61,37669.0
2016-10-26 14:00:00,119.63,119.85,119.37,119.78,34010.0,119.63,119.85,119.37,119.78,34010.0
2016-10-26 14:30:00,119.77,120.01,119.52,119.76,37969.0,119.77,120.01,119.52,119.76,37969.0
2016-10-26 15:00:00,119.71,119.74,119.57,119.58,43276.0,119.71,119.74,119.57,119.58,43276.0
2016-10-26 15:30:00,119.58,119.58,119.31,119.58,135480.0,119.58,119.58,119.31,119.58,135480.0
2016-10-27 09:30:00,129.9,132.49,127.5,132.03,1293532.0,129.9,132.49,127.5,132.03,1293532.0
2016-10-27 10:00:00,132.01,132.23,130.53,131.23,472671.0,132.01,132.23,130.53,131.23,472671.0
2016-10-27 10:30:00,131.3,133.0,130.95,131.58,426673.0,131.3,133.0,130.95,131.58,426673.0
2016-10-27 11:00:00,131.67,131.87,130.37,131.14,297739.0,131.67,131.87,130.37,131.14,297739.0
2016-10-27 11:30:00,131.26,131.42,130.54,130.9,198405.0,131.26,131.42,130.54,130.9,198405.0
2016-10-27 12:00:00,130.94,131.5,130.82,130.95,268396.0,130.94,131.5,130.82,130.95,268396.0
2016-10-27 12:30:00,130.99,131.23,130.48,130.83,275481.0,130.99,131.23,130.48,130.83,275481.0
2016-10-27 13:00:00,130.87,131.18,130.37,130.9,218607.0,130.87,131.18,130.37,130.9,218607.0
2016-10-27 13:30:00,130.92,131.25,130.85,130.99,193729.0,130.92,131.25,130.85,130.99,193729.0
2016-10-27 14:00:00,130.98,132.46,130.76,131.65,293739.0,130.98,132.46,130.76,131.65,293739.0
2016-10-27 14:30:00,131.67,132.0,131.42,131.82,237348.0,131.67,132.0,131.42,131.82,237348.0
2016-10-27 15:00:00,131.81,132.01,131.26,131.26,104156.0,131.81,132.01,131.26,131.26,104156.0
2016-10-27 15:30:00,131.3,131.38,130.59,130.99,271756.0,131.3,131.38,130.59,130.99,271756.0
2016-10-28 09:30:00,131.27,135.07,130.9,134.6,311419.0,131.27,135.07,130.9,134.6,311419.0
2016-10-28 10:00:00,134.62,135.47,134.47,135.41,150847.0,134.62,135.47,134.47,135.41,150847.0
2016-10-28 10:30:00,135.39,135.67,133.98,134.12,130515.0,135.39,135.67,133.98,134.12,130515.0
2016-10-28 11:00:00,134.13,135.38,134.13,134.89,70101.0,134.13,135.38,134.13,134.89,70101.0
2016-10-28 11:30:00,134.93,135.06,134.73,134.85,37780.0,134.93,135.06,134.73,134.85,37780.0
2016-10-28 12:00:00,134.87,134.97,134.6,134.81,146935.0,134.87,134.97,134.6,134.81,146935.0
2016-10-28 12:30:00,134.86,135.8,134.75,135.8,120522.0,134.86,135.8,134.75,135.8,120522.0
2016-10-28 13:00:00,135.83,135.92,134.16,134.54,67092.0,135.83,135.92,134.16,134.54,67092.0
2016-10-28 13:30:00,134.51,134.94,134.45,134.45,89818.0,134.51,134.94,134.45,134.45,89818.0
2016-10-28 14:00:00,134.49,134.76,133.61,134.76,71569.0,134.49,134.76,133.61,134.76,71569.0
2016-10-28 14:30:00,134.75,135.02,134.43,134.97,84770.0,134.75,135.02,134.43,134.97,84770.0
2016-10-28 15:00:00,134.98,135.07,134.71,134.98,62879.0,134.98,135.07,134.71,134.98,62879.0
2016-10-28 15:30:00,134.98,134.98,134.42,134.65,174120.0,134.98,134.98,134.42,134.65,174120.0
2016-10-31 09:30:00,134.92,135.73,134.32,135.2,95673.0,134.92,135.73,134.32,135.2,95673.0
2016-10-31 10:00:00,135.18,136.28,135.0,136.28,90553.0,135.18,136.28,135.0,136.28,90553.0
2016-10-31 10:30:00,136.31,136.33,135.5,135.86,78971.0,136.31,136.33,135.5,135.86,78971.0
2016-10-31 11:00:00,135.91,137.05,135.87,136.77,117173.0,135.91,137.05,135.87,136.77,117173.0
2016-10-31 11:30:00,136.77,137.29,136.72,137.21,64240.0,136.77,137.29,136.72,137.21,64240.0
2016-10-31 12:00:00,137.13,137.28,137.0,137.17,46284.0,137.13,137.28,137.0,137.17,46284.0
2016-10-31 12:30:00,137.17,137.65,137.16,137.35,94240.0,137.17,137.65,137.16,137.35,94240.0
2016-10-31 13:00:00,137.34,137.61,137.24,137.54,48854.0,137.34,137.61,137.24,137.54,48854.0
2016-10-31 13:30:00,137.51,137.69,137.42,137.58,46309.0,137.51,137.69,137.42,137.58,46309.0
2016-10-31 14:00:00,137.55,138.17,137.51,138.16,88053.0,137.55,138.17,137.51,138.16,88053.0
2016-10-31 14:30:00,138.13,138.55,137.95,138.04,96744.0,138.13,138.55,137.95,138.04,96744.0
2016-10-31 15:00:00,138.02,138.47,137.95,138.47,71327.0,138.02,138.47,137.95,138.47,71327.0
2016-10-31 15:30:00,138.47,138.47,138.03,138.19,201574.0,138.47,138.47,138.03,138.19,201574.0
2016-11-01 09:30:00,137.47,138.21,136.28,137.53,196445.0,137.47,138.21,136.28,137.53,196445.0
2016-11-01 10:00:00,137.53,137.64,137.08,137.17,82416.0,137.53,137.64,137.08,137.17,82416.0
2016-11-01 10:30:00,137.15,137.89,137.1,137.85,69921.0,137.15,137.89,137.1,137.85,69921.0
2016-11-01 11:00:00,137.89,138.0,137.62,137.79,53725.0,137.89,138.0,137.62,137.79,53725.0
2016-11-01 11:30:00,137.81,137.98,137.57,137.69,49285.0,137.81,137.98,137.57,137.69,49285.0
2016-11-01 12:00:00,137.69,137.77,137.19,137.3,39206.0,137.69,137.77,137.19,137.3,39206.0
2016-11-01 12:30:00,137.2,137.36,136.93,137.07,54322.0,137.2,137.36,136.93,137.07,54322.0
2016-11-01 13:00:00,137.13,137.22,136.37,136.54,87162.0,137.13,137.22,136.37,136.54,87162.0
2016-11-01 13:30:00,136.53,136.6,135.91,136.45,71952.0,136.53,136.6,135.91,136.45,71952.0
2016-11-01 14:00:00,136.4,136.46,135.92,136.08,77427.0,136.4,136.46,135.92,136.08,77427.0
2016-11-01 14:30:00,136.16,136.31,135.81,136.08,78619.0,136.16,136.31,135.81,136.08,78619.0
2016-11-01 15:00:00,136.08,136.72,135.74,136.72,51002.0,136.08,136.72,135.74,136.72,51002.0
2016-11-01 15:30:00,136.74,137.38,136.63,136.98,142192.0,136.74,137.38,136.63,136.98,142192.0
2016-11-02 09:30:00,136.11,136.82,134.01,136.75,202756.0,136.11,136.82,134.01,136.75,202756.0
2016-11-02 10:00:00,136.75,137.27,136.23,136.85,48655.0,136.75,137.27,136.23,136.85,48655.0
2016-11-02 10:30:00,136.88,137.24,136.49,136.93,50228.0,136.88,137.24,136.49,136.93,50228.0
2016-11-02 11:00:00,136.92,137.12,136.64,136.95,43045.0,136.92,137.12,136.64,136.95,43045.0
2016-11-02 11:30:00,136.97,136.99,136.02,136.14,62726.0,136.97,136.99,136.02,136.14,62726.0
2016-11-02 12:00:00,136.11,136.16,135.43,135.49,57479.0,136.11,136.16,135.43,135.49,57479.0
2016-11-02 12:30:00,135.5,135.68,135.29,135.41,40387.0,135.5,135.68,135.29,135.41,40387.0
2016-11-02 13:00:00,135.41,135.44,134.69,135.05,56152.0,135.41,135.44,134.69,135.05,56152.0
2016-11-02 13:30:00,135.12,135.81,135.12,135.81,72723.0,135.12,135.81,135.12,135.81,72723.0
2016-11-02 14:00:00,135.79,135.99,134.83,135.78,49749.0,135.79,135.99,134.83,135.78,49749.0
2016-11-02 14:30:00,135.8,136.18,135.33,135.39,47895.0,135.8,136.18,135.33,135.39,47895.0
2016-11-02 15:00:00,135.4,135.82,135.12,135.79,50879.0,135.4,135.82,135.12,135.79,50879.0
2016-11-02 15:30:00,135.8,135.88,135.19,135.27,186783.0,135.8,135.88,135.19,135.27,186783.0
2016-11-03 09:30:00,134.6,136.1,134.42,135.76,70704.0,134.6,136.1,134.42,135.76,70704.0
2016-11-03 10:00:00,135.7,137.49,135.65,137.43,85579.0,135.7,137.49,135.65,137.43,85579.0
2016-11-03 10:30:00,137.48,138.76,137.42,138.7,162965.0,137.48,138.76,137.42,138.7,162965.0
2016-11-03 11:00:00,138.69,138.97,138.22,138.5,108555.0,138.69,138.97,138.22,138.5,108555.0
2016-11-03 11:30:00,138.47,138.79,138.3,138.64,51651.0,138.47,138.79,138.3,138.64,51651.0
2016-11-03 12:00:00,138.69,139.08,138.48,138.94,72411.0,138.69,139.08,138.48,138.94,72411.0
2016-11-03 12:30:00,138.88,138.94,137.66,137.91,56221.0,138.88,138.94,137.66,137.91,56221.0
2016-11-03 13:00:00,137.9,137.9,137.27,137.33,48685.0,137.9,137.9,137.27,137.33,48685.0
2016-11-03 13:30:00,137.44,137.6,137.16,137.24,51503.0,137.44,137.6,137.16,137.24,51503.0
2016-11-03 14:00:00,137.25,137.48,137.14,137.23,44957.0,137.25,137.48,137.14,137.23,44957.0
2016-11-03 14:30:00,137.15,137.37,137.06,137.31,66833.0,137.15,137.37,137.06,137.31,66833.0
2016-11-03 15:00:00,137.35,137.74,137.31,137.64,88835.0,137.35,137.74,137.31,137.64,88835.0
2016-11-03 15:30:00,137.61,137.88,137.22,137.8,247103.0,137.61,137.88,137.22,137.8,247103.0
2016-11-04 09:30:00,137.65,137.94,136.27,136.64,84638.0,137.65,137.94,136.27,136.64,84638.0
2016-11-04 10:00:00,136.68,137.03,136.45,136.62,79004.0,136.68,137.03,136.45,136.62,79004.0
2016-11-04 10:30:00,136.67,136.9,136.49,136.56,41576.0,136.67,136.9,136.49,136.56,41576.0
2016-11-04 11:00:00,136.51,136.9,136.51,136.9,80723.0,136.51,136.9,136.51,136.9,80723.0
2016-11-04 11:30:00,136.83,136.84,136.37,136.84,37500.0,136.83,136.84,136.37,136.84,37500.0
2016-11-04 12:00:00,136.85,136.97,136.65,136.7,56236.0,136.85,136.97,136.65,136.7,56236.0
2016-11-04 12:30:00,136.72,136.78,136.45,136.71,25423.0,136.72,136.78,136.45,136.71,25423.0
2016-11-04 13:00:00,136.74,136.75,136.68,136.74,47798.0,136.74,136.75,136.68,136.74,47798.0
2016-11-04 13:30:00,136.75,137.26,136.72,136.97,76663.0,136.75,137.26,136.72,136.97,76663.0
2016-11-04 14:00:00,136.97,137.05,136.48,136.48,25123.0,136.97,137.05,136.48,136.48,25123.0
2016-11-04 14:30:00,136.48,136.48,136.02,136.27,29292.0,136.48,136.48,136.02,136.27,29292.0
2016-11-04 15:00:00,136.25,136.47,136.07,136.28,52155.0,136.25,136.47,136.07,136.28,52155.0
2016-11-04 15:30:00,136.28,136.29,135.7,135.75,145057.0,136.28,136.29,135.7,135.75,145057.0
2016-11-07 09:30:00,137.5,138.37,137.06,137.33,97214.0,137.5,138.37,137.06,137.33,97214.0
2016-11-07 10:00:00,137.29,137.42,136.81,137.01,48395.0,137.29,137.42,136.81,137.01,48395.0
2016-11-07 10:30:00,137.12,137.15,136.77,137.03,31286.0,137.12,137.15,136.77,137.03,31286.0
2016-11-07 11:00:00,137.0,137.22,136.92,136.94,59723.0,137.0,137.22,136.92,136.94,59723.0
2016-11-07 11:30:00,136.93,137.07,136.88,137.0,29090.0,136.93,137.07,136.88,137.0,29090.0
2016-11-07 12:00:00,137.0,137.16,136.93,136.95,36430.0,137.0,137.16,136.93,136.95,36430.0
2016-11-07 12:30:00,136.96,137.01,136.42,136.46,30375.0,136.96,137.01,136.42,136.46,30375.0
2016-11-07 13:00:00,136.51,136.56,136.11,136.39,38681.0,136.51,136.56,136.11,136.39,38681.0
2016-11-07 13:30:00,136.39,136.59,136.06,136.13,59937.0,136.39,136.59,136.06,136.13,59937.0
2016-11-07 14:00:00,136.13,136.28,136.08,136.16,41886.0,136.13,136.28,136.08,136.16,41886.0
2016-11-07 14:30:00,136.19,136.25,136.04,136.16,35256.0,136.19,136.25,136.04,136.16,35256.0
2016-11-07 15:00:00,136.18,136.18,136.0,136.04,46355.0,136.18,136.18,136.0,136.04,46355.0
2016-11-07 15:30:00,136.03,136.46,135.95,136.46,122179.0,136.03,136.46,135.95,136.46,122179.0
2016-11-08 09:30:00,136.67,136.68,135.73,135.91,26429.0,136.67,136.68,135.73,135.91,26429.0
2016-11-08 10:00:00,135.99,136.78,135.87,136.78,12166.0,135.99,136.78,135.87,136.78,12166.0
2016-11-08 10:30:00,136.68,137.03,136.4,136.64,21199.0,136.68,137.03,136.4,136.64,21199.0
2016-11-08 11:00:00,136.57,137.2,136.57,136.96,15348.0,136.57,137.2,136.57,136.96,15348.0
2016-11-08 11:30:00,136.91,137.65,136.88,137.65,22673.0,136.91,137.65,136.88,137.65,22673.0
2016-11-08 12:00:00,137.65,137.75,137.46,137.61,23418.0,137.65,137.75,137.46,137.61,23418.0
2016-11-08 12:30:00,137.62,137.7,137.41,137.7,9194.0,137.62,137.7,137.41,137.7,9194.0
2016-11-08 13:00:00,137.61,137.72,137.18,137.51,13463.0,137.61,137.72,137.18,137.51,13463.0
2016-11-08 13:30:00,137.52,137.84,137.52,137.67,10326.0,137.52,137.84,137.52,137.67,10326.0
2016-11-08 14:00:00,137.66,137.9,137.65,137.84,27427.0,137.66,137.9,137.65,137.84,27427.0
2016-11-08 14:30:00,137.8,137.87,137.7,137.77,20207.0,137.8,137.87,137.7,137.77,20207.0
2016-11-08 15:00:00,137.76,137.96,137.7,137.85,23869.0,137.76,137.96,137.7,137.85,23869.0
2016-11-08 15:30:00,137.86,137.99,137.73,137.77,80415.0,137.86,137.99,137.73,137.77,80415.0
2016-11-09 09:30:00,136.72,139.1,136.49,138.3,131048.0,136.72,139.1,136.49,138.3,131048.0
2016-11-09 10:00:00,138.35,138.96,138.11,138.96,53416.0,138.35,138.96,138.11,138.96,53416.0
2016-11-09 10:30:00,138.72,139.08,138.33,138.64,44180.0,138.72,139.08,138.33,138.64,44180.0
2016-11-09 11:00:00,138.6,139.51,138.58,139.42,36847.0,138.6,139.51,138.58,139.42,36847.0
2016-11-09 11:30:00,139.54,140.22,139.52,140.08,70347.0,139.54,140.22,139.52,140.08,70347.0
2016-11-09 12:00:00,140.19,140.29,139.61,139.8,42741.0,140.19,140.29,139.61,139.8,42741.0
2016-11-09 12:30:00,139.86,140.28,139.65,140.23,38032.0,139.86,140.28,139.65,140.23,38032.0
2016-11-09 13:00:00,140.2,140.39,139.59,139.61,40663.0,140.2,140.39,139.59,139.61,40663.0
2016-11-09 13:30:00,139.62,140.13,139.51,139.77,21980.0,139.62,140.13,139.51,139.77,21980.0
2016-11-09 14:00:00,139.74,140.48,139.74,140.19,39970.0,139.74,140.48,139.74,140.19,39970.0
2016-11-09 14:30:00,140.25,140.53,140.03,140.31,40591.0,140.25,140.53,140.03,140.31,40591.0
2016-11-09 15:00:00,140.37,140.97,140.26,140.84,80279.0,140.37,140.97,140.26,140.84,80279.0
2016-11-09 15:30:00,140.83,140.9,140.15,140.24,103496.0,140.83,140.9,140.15,140.24,103496.0
2016-11-10 09:30:00,140.42,141.83,139.96,140.17,157070.0,140.42,141.83,139.96,140.17,157070.0
2016-11-10 10:00:00,140.29,140.57,139.51,139.54,56593.0,140.29,140.57,139.51,139.54,56593.0
2016-11-10 10:30:00,139.54,139.71,138.29,138.78,79106.0,139.54,139.71,138.29,138.78,79106.0
2016-11-10 11:00:00,138.58,139.3,138.42,138.86,56877.0,138.58,139.3,138.42,138.86,56877.0
2016-11-10 11:30:00,138.89,139.52,138.24,139.1,52901.0,138.89,139.52,138.24,139.1,52901.0
2016-11-10 12:00:00,139.03,139.49,138.79,139.06,20292.0,139.03,139.49,138.79,139.06,20292.0
2016-11-10 12:30:00,138.93,139.33,138.47,139.28,18960.0,138.93,139.33,138.47,139.28,18960.0
2016-11-10 13:00:00,139.3,139.69,139.06,139.57,20025.0,139.3,139.69,139.06,139.57,20025.0
2016-11-10 13:30:00,139.55,140.18,139.44,140.04,37261.0,139.55,140.18,139.44,140.04,37261.0
2016-11-10 14:00:00,140.0,140.21,139.56,139.69,41478.0,140.0,140.21,139.56,139.69,41478.0
2016-11-10 14:30:00,139.69,140.07,139.54,139.88,37542.0,139.69,140.07,139.54,139.88,37542.0
2016-11-10 15:00:00,139.87,140.17,139.74,140.08,48488.0,139.87,140.17,139.74,140.08,48488.0
2016-11-10 15:30:00,140.03,140.07,139.64,139.86,105276.0,140.03,140.07,139.64,139.86,105276.0
2016-11-11 09:30:00,139.1,140.53,138.0,140.0,86011.0,139.1,140.53,138.0,140.0,86011.0
2016-11-11 10:00:00,140.2,141.12,140.0,140.19,88643.0,140.2,141.12,140.0,140.19,88643.0
2016-11-11 10:30:00,140.3,140.63,139.77,140.4,37575.0,140.3,140.63,139.77,140.4,37575.0
2016-11-11 11:00:00,140.3,140.41,139.56,139.95,42240.0,140.3,140.41,139.56,139.95,42240.0
2016-11-11 11:30:00,139.96,140.17,139.67,140.05,42546.0,139.96,140.17,139.67,140.05,42546.0
2016-11-11 12:00:00,140.12,140.6,140.09,140.46,21234.0,140.12,140.6,140.09,140.46,21234.0
2016-11-11 12:30:00,140.36,140.58,140.02,140.02,27396.0,140.36,140.58,140.02,140.02,27396.0
2016-11-11 13:00:00,140.1,140.57,140.1,140.34,28569.0,140.1,140.57,140.1,140.34,28569.0
2016-11-11 13:30:00,140.41,140.47,140.09,140.27,28841.0,140.41,140.47,140.09,140.27,28841.0
2016-11-11 14:00:00,140.25,140.5,140.13,140.2,22341.0,140.25,140.5,140.13,140.2,22341.0
2016-11-11 14:30:00,140.15,140.39,140.0,140.2,25079.0,140.15,140.39,140.0,140.2,25079.0
2016-11-11 15:00:00,140.19,141.0,140.18,140.99,40262.0,140.19,141.0,140.18,140.99,40262.0
2016-11-11 15:30:00,140.99,141.37,140.91,141.14,91613.0,140.99,141.37,140.91,141.14,91613.0
2016-11-14 09:30:00,141.43,142.5,141.22,141.81,71924.0,141.43,142.5,141.22,141.81,71924.0
2016-11-14 10:00:00,141.66,142.33,141.51,141.92,44720.0,141.66,142.33,141.51,141.92,44720.0
2016-11-14 10:30:00,141.84,142.65,141.56,142.19,47099.0,141.84,142.65,141.56,142.19,47099.0
2016-11-14 11:00:00,142.17,142.22,141.75,141.82,33317.0,142.17,142.22,141.75,141.82,33317.0
2016-11-14 11:30:00,141.77,142.1,141.42,141.94,31014.0,141.77,142.1,141.42,141.94,31014.0
2016-11-14 12:00:00,141.87,142.13,141.7,141.87,27403.0,141.87,142.13,141.7,141.87,27403.0
2016-11-14 12:30:00,141.84,142.35,141.65,142.34,21171.0,141.84,142.35,141.65,142.34,21171.0
2016-11-14 13:00:00,142.34,143.1,142.05,143.06,53836.0,142.34,143.1,142.05,143.06,53836.0
2016-11-14 13:30:00,143.01,143.2,142.22,142.22,28682.0,143.01,143.2,142.22,142.22,28682.0
2016-11-14 14:00:00,142.22,142.38,141.99,142.12,20692.0,142.22,142.38,141.99,142.12,20692.0
2016-11-14 14:30:00,142.11,142.45,142.04,142.45,20876.0,142.11,142.45,142.04,142.45,20876.0
2016-11-14 15:00:00,142.38,142.71,142.37,142.54,31226.0,142.38,142.71,142.37,142.54,31226.0
2016-11-14 15:30:00,142.55,142.65,141.87,141.95,113422.0,142.55,142.65,141.87,141.95,113422.0
2016-11-15 09:30:00,143.17,143.99,142.27,142.85,87973.0,143.17,143.99,142.27,142.85,87973.0
2016-11-15 10:00:00,142.91,143.7,142.69,142.78,31145.0,142.91,143.7,142.69,142.78,31145.0
2016-11-15 10:30:00,142.83,143.29,142.74,142.93,34143.0,142.83,143.29,142.74,142.93,34143.0
2016-11-15 11:00:00,142.86,143.16,142.86,143.05,27310.0,142.86,143.16,142.86,143.05,27310.0
2016-11-15 11:30:00,143.04,143.22,142.9,143.21,38066.0,143.04,143.22,142.9,143.21,38066.0
2016-11-15 12:00:00,143.17,143.3,143.06,143.19,20327.0,143.17,143.3,143.06,143.19,20327.0
2016-11-15 12:30:00,143.2,143.3,143.03,143.09,23255.0,143.2,143.3,143.03,143.09,23255.0
2016-11-15 13:00:00,143.03,143.27,143.0,143.05,28212.0,143.03,143.27,143.0,143.05,28212.0
2016-11-15 13:30:00,143.07,143.31,142.9,143.07,69819.0,143.07,143.31,142.9,143.07,69819.0
2016-11-15 14:00:00,143.1,143.52,142.99,143.51,108158.0,143.1,143.52,142.99,143.51,108158.0
2016-11-15 14:30:00,143.51,143.65,143.44,143.65,48455.0,143.51,143.65,143.44,143.65,48455.0
2016-11-15 15:00:00,143.64,143.77,143.55,143.76,34740.0,143.64,143.77,143.55,143.76,34740.0
2016-11-15 15:30:00,143.78,144.0,143.3,143.44,143082.0,143.78,144.0,143.3,143.44,143082.0
2016-11-16 09:30:00,142.91,144.0,142.55,143.42,53335.0,142.91,144.0,142.55,143.42,53335.0
2016-11-16 10:00:00,143.33,143.46,142.99,142.99,38642.0,143.33,143.46,142.99,142.99,38642.0
2016-11-16 10:30:00,142.99,142.99,141.67,141.72,41015.0,142.99,142.99,141.67,141.72,41015.0
2016-11-16 11:00:00,141.73,142.08,141.16,142.08,66353.0,141.73,142.08,141.16,142.08,66353.0
2016-11-16 11:30:00,142.05,142.47,141.56,141.56,41029.0,142.05,142.47,141.56,141.56,41029.0
2016-11-16 12:00:00,141.56,141.62,140.99,141.31,29398.0,141.56,141.62,140.99,141.31,29398.0
2016-11-16 12:30:00,141.39,141.75,141.33,141.51,17616.0,141.39,141.75,141.33,141.51,17616.0
2016-11-16 13:00:00,141.58,141.88,141.55,141.85,17904.0,141.58,141.88,141.55,141.85,17904.0
2016-11-16 13:30:00,141.8,142.15,141.66,142.14,29605.0,141.8,142.15,141.66,142.14,29605.0
2016-11-16 14:00:00,142.14,142.57,142.1,142.57,25828.0,142.14,142.57,142.1,142.57,25828.0
2016-11-16 14:30:00,142.54,142.75,142.49,142.67,22437.0,142.54,142.75,142.49,142.67,22437.0
2016-11-16 15:00:00,142.67,142.79,142.61,142.63,31986.0,142.67,142.79,142.61,142.63,31986.0
2016-11-16 15:30:00,142.65,142.81,142.52,142.7,83495.0,142.65,142.81,142.52,142.7,83495.0
2016-11-17 09:30:00,141.44,142.6,140.9,142.56,79419.0,141.44,142.6,140.9,142.56,79419.0
2016-11-17 10:00:00,142.55,142.98,141.91,141.98,57958.0,142.55,142.98,141.91,141.98,57958.0
2016-11-17 10:30:00,142.03,142.06,141.66,141.85,52855.0,142.03,142.06,141.66,141.85,52855.0
2016-11-17 11:00:00,141.8,142.58,141.73,142.38,33094.0,141.8,142.58,141.73,142.38,33094.0
2016-11-17 11:30:00,142.44,142.71,142.31,142.56,34627.0,142.44,142.71,142.31,142.56,34627.0
2016-11-17 12:00:00,142.64,143.0,142.56,142.87,30273.0,142.64,143.0,142.56,142.87,30273.0
2016-11-17 12:30:00,142.94,143.16,142.89,143.09,15514.0,142.94,143.16,142.89,143.09,15514.0
2016-11-17 13:00:00,143.09,143.16,142.14,142.23,61330.0,143.09,143.16,142.14,142.23,61330.0
2016-11-17 13:30:00,142.27,142.92,142.15,142.5,37608.0,142.27,142.92,142.15,142.5,37608.0
2016-11-17 14:00:00,142.56,142.88,142.15,142.8,43997.0,142.56,142.88,142.15,142.8,43997.0
2016-11-17 14:30:00,142.79,143.06,142.78,143.05,26868.0,142.79,143.06,142.78,143.05,26868.0
2016-11-17 15:00:00,143.05,143.45,143.0,143.4,37404.0,143.05,143.45,143.0,143.4,37404.0
2016-11-17 15:30:00,143.39,144.04,143.36,143.9,108088.0,143.39,144.04,143.36,143.9,108088.0
2016-11-18 09:30:00,143.43,144.29,142.79,143.5,79765.0,143.43,144.29,142.79,143.5,79765.0
2016-11-18 10:00:00,143.39,143.89,143.29,143.36,45501.0,143.39,143.89,143.29,143.36,45501.0
2016-11-18 10:30:00,143.36,143.36,142.44,142.44,39067.0,143.36,143.36,142.44,142.44,39067.0
2016-11-18 11:00:00,142.44,142.96,142.23,142.27,86204.0,142.44,142.96,142.23,142.27,86204.0
2016-11-18 11:30:00,142.3,142.71,141.96,141.97,54650.0,142.3,142.71,141.96,141.97,54650.0
2016-11-18 12:00:00,141.97,142.38,141.97,142.15,28492.0,141.97,142.38,141.97,142.15,28492.0
2016-11-18 12:30:00,142.15,142.15,141.85,142.02,29093.0,142.15,142.15,141.85,142.02,29093.0
2016-11-18 13:00:00,141.98,142.4,141.32,142.25,56062.0,141.98,142.4,141.32,142.25,56062.0
2016-11-18 13:30:00,142.3,142.33,141.74,141.74,29306.0,142.3,142.33,141.74,141.74,29306.0
2016-11-18 14:00:00,141.78,142.13,141.7,142.0,22968.0,141.78,142.13,141.7,142.0,22968.0
2016-11-18 14:30:00,141.95,142.13,141.94,142.12,19861.0,141.95,142.13,141.94,142.12,19861.0
2016-11-18 15:00:00,142.13,142.58,142.13,142.4,50959.0,142.13,142.58,142.13,142.4,50959.0
2016-11-18 15:30:00,142.36,142.55,141.87,142.01,72463.0,142.36,142.55,141.87,142.01,72463.0
2016-11-21 09:30:00,142.61,143.08,142.18,142.8,47293.0,142.61,143.08,142.18,142.8,47293.0
2016-11-21 10:00:00,142.8,142.84,142.3,142.45,37635.0,142.8,142.84,142.3,142.45,37635.0
2016-11-21 10:30:00,142.46,142.68,141.96,142.15,44819.0,142.46,142.68,141.96,142.15,44819.0
2016-11-21 11:00:00,142.19,142.4,141.85,142.4,67679.0,142.19,142.4,141.85,142.4,67679.0
2016-11-21 11:30:00,142.43,143.01,142.35,142.95,80716.0,142.43,143.01,142.35,142.95,80716.0
2016-11-21 12:00:00,142.8,142.93,142.7,142.81,24345.0,142.8,142.93,142.7,142.81,24345.0
2016-11-21 12:30:00,142.81,142.98,142.76,142.77,56111.0,142.81,142.98,142.76,142.77,56111.0
2016-11-21 13:00:00,142.77,143.81,142.75,143.81,31711.0,142.77,143.81,142.75,143.81,31711.0
2016-11-21 13:30:00,143.72,143.77,143.36,143.63,15354.0,143.72,143.77,143.36,143.63,15354.0
2016-11-21 14:00:00,143.71,143.94,143.53,143.53,28634.0,143.71,143.94,143.53,143.53,28634.0
2016-11-21 14:30:00,143.57,143.68,143.42,143.68,17395.0,143.57,143.68,143.42,143.68,17395.0
2016-11-21 15:00:00,143.61,143.71,143.52,143.71,27315.0,143.61,143.71,143.52,143.71,27315.0
2016-11-21 15:30:00,143.69,143.94,143.65,143.77,65896.0,143.69,143.94,143.65,143.77,65896.0
2016-11-22 09:30:00,143.99,144.06,142.61,143.64,41542.0,143.99,144.06,142.61,143.64,41542.0
2016-11-22 10:00:00,143.48,143.96,143.31,143.74,33667.0,143.48,143.96,143.31,143.74,33667.0
2016-11-22 10:30:00,143.6,143.86,143.55,143.65,14504.0,143.6,143.86,143.55,143.65,14504.0
2016-11-22 11:00:00,143.6,143.68,143.15,143.16,36018.0,143.6,143.68,143.15,143.16,36018.0
2016-11-22 11:30:00,143.19,143.27,142.81,143.26,23078.0,143.19,143.27,142.81,143.26,23078.0
2016-11-22 12:00:00,143.19,143.61,143.19,143.45,20233.0,143.19,143.61,143.19,143.45,20233.0
2016-11-22 12:30:00,143.46,143.54,143.15,143.25,23585.0,143.46,143.54,143.15,143.25,23585.0
2016-11-22 13:00:00,143.3,143.51,143.27,143.39,21747.0,143.3,143.51,143.27,143.39,21747.0
2016-11-22 13:30:00,143.43,143.8,143.4,143.74,26064.0,143.43,143.8,143.4,143.74,26064.0
2016-11-22 14:00:00,143.74,143.98,143.71,143.94,30802.0,143.74,143.98,143.71,143.94,30802.0
2016-11-22 14:30:00,143.94,144.01,143.72,143.74,33863.0,143.94,144.01,143.72,143.74,33863.0
2016-11-22 15:00:00,143.75,144.01,143.7,143.79,36436.0,143.75,144.01,143.7,143.79,36436.0
2016-11-22 15:30:00,143.79,144.02,143.72,143.75,89675.0,143.79,144.02,143.72,143.75,89675.0
2016-11-23 09:30:00,144.0,144.0,142.78,143.68,44952.0,144.0,144.0,142.78,143.68,44952.0
2016-11-23 10:00:00,143.59,143.98,143.46,143.94,18044.0,143.59,143.98,143.46,143.94,18044.0
2016-11-23 10:30:00,143.95,144.11,143.66,143.95,49655.0,143.95,144.11,143.66,143.95,49655.0
2016-11-23 11:00:00,143.99,144.0,143.28,143.36,18070.0,143.99,144.0,143.28,143.36,18070.0
2016-11-23 11:30:00,143.38,143.67,143.3,143.52,14900.0,143.38,143.67,143.3,143.52,14900.0
2016-11-23 12:00:00,143.54,143.6,143.07,143.25,12695.0,143.54,143.6,143.07,143.25,12695.0
2016-11-23 12:30:00,143.26,143.42,143.16,143.28,10057.0,143.26,143.42,143.16,143.28,10057.0
2016-11-23 13:00:00,143.3,143.5,143.24,143.41,14608.0,143.3,143.5,143.24,143.41,14608.0
2016-11-23 13:30:00,143.38,143.6,143.26,143.6,15246.0,143.38,143.6,143.26,143.6,15246.0
2016-11-23 14:00:00,143.55,143.7,143.43,143.47,14151.0,143.55,143.7,143.43,143.47,14151.0
2016-11-23 14:30:00,143.51,143.56,143.42,143.46,14671.0,143.51,143.56,143.42,143.46,14671.0
2016-11-23 15:00:00,143.5,143.54,143.42,143.45,16239.0,143.5,143.54,143.42,143.45,16239.0
2016-11-23 15:30:00,143.47,143.95,143.47,143.89,37159.0,143.47,143.95,143.47,143.89,37159.0
2016-11-25 09:30:00,143.66,143.8,142.86,143.27,15052.0,143.66,143.8,142.86,143.27,15052.0
2016-11-25 10:00:00,143.19,143.6,143.19,143.6,3000.0,143.19,143.6,143.19,143.6,3000.0
2016-11-25 10:30:00,143.65,143.82,143.53,143.61,9833.0,143.65,143.82,143.53,143.61,9833.0
2016-11-25 11:00:00,143.59,143.93,143.55,143.93,17315.0,143.59,143.93,143.55,143.93,17315.0
2016-11-25 11:30:00,143.95,144.0,143.81,143.91,22101.0,143.95,144.0,143.81,143.91,22101.0
2016-11-25 12:00:00,143.99,144.02,143.83,144.02,34059.0,143.99,144.02,143.83,144.02,34059.0
2016-11-25 12:30:00,144.02,144.14,143.82,144.09,57377.0,144.02,144.14,143.82,144.09,57377.0
2016-11-28 09:30:00,143.35,144.0,142.54,143.7,25109.0,143.35,144.0,142.54,143.7,25109.0
2016-11-28 10:00:00,143.54,143.62,142.91,143.24,14077.0,143.54,143.62,142.91,143.24,14077.0
2016-11-28 10:30:00,143.13,143.56,142.98,143.24,11650.0,143.13,143.56,142.98,143.24,11650.0
2016-11-28 11:00:00,143.06,143.42,143.0,143.36,7776.0,143.06,143.42,143.0,143.36,7776.0
2016-11-28 11:30:00,143.35,143.55,143.16,143.24,10064.0,143.35,143.55,143.16,143.24,10064.0
2016-11-28 12:00:00,143.33,143.39,143.01,143.21,8938.0,143.33,143.39,143.01,143.21,8938.0
2016-11-28 12:30:00,143.18,143.39,143.07,143.1,15904.0,143.18,143.39,143.07,143.1,15904.0
2016-11-28 13:00:00,143.12,143.23,142.72,142.86,6718.0,143.12,143.23,142.72,142.86,6718.0
2016-11-28 13:30:00,142.74,143.09,142.7,143.08,9389.0,142.74,143.09,142.7,143.08,9389.0
2016-11-28 14:00:00,143.09,143.22,142.94,143.08,22383.0,143.09,143.22,142.94,143.08,22383.0
2016-11-28 14:30:00,143.09,143.52,143.0,143.25,18721.0,143.09,143.52,143.0,143.25,18721.0
2016-11-28 15:00:00,143.28,143.37,142.86,142.87,29542.0,143.28,143.37,142.86,142.87,29542.0
2016-11-28 15:30:00,142.87,142.92,142.47,142.61,64261.0,142.87,142.92,142.47,142.61,64261.0
2016-11-29 09:30:00,142.74,143.69,142.57,142.72,22435.0,142.74,143.69,142.57,142.72,22435.0
2016-11-29 10:00:00,142.75,143.11,142.74,142.83,10339.0,142.75,143.11,142.74,142.83,10339.0
2016-11-29 10:30:00,142.75,143.65,142.75,143.33,22842.0,142.75,143.65,142.75,143.33,22842.0
2016-11-29 11:00:00,143.38,143.69,143.3,143.46,21515.0,143.38,143.69,143.3,143.46,21515.0
2016-11-29 11:30:00,143.42,143.48,143.16,143.33,12695.0,143.42,143.48,143.16,143.33,12695.0
2016-11-29 12:00:00,143.33,143.36,142.85,142.96,6978.0,143.33,143.36,142.85,142.96,6978.0
2016-11-29 12:30:00,142.96,143.08,142.83,143.07,5200.0,142.96,143.08,142.83,143.07,5200.0
2016-11-29 13:00:00,143.11,143.29,143.0,143.26,6007.0,143.11,143.29,143.0,143.26,6007.0
2016-11-29 13:30:00,143.27,143.56,143.13,143.5,8896.0,143.27,143.56,143.13,143.5,8896.0
2016-11-29 14:00:00,143.49,143.85,143.46,143.8,18156.0,143.49,143.85,143.46,143.8,18156.0
2016-11-29 14:30:00,143.8,143.93,143.45,143.48,13759.0,143.8,143.93,143.45,143.48,13759.0
2016-11-29 15:00:00,143.46,143.47,142.92,143.16,31653.0,143.46,143.47,142.92,143.16,31653.0
2016-11-29 15:30:00,143.15,143.16,142.7,142.82,27709.0,143.15,143.16,142.7,142.82,27709.0
2016-11-30 09:30:00,141.96,142.85,139.5,140.55,94771.0,141.96,142.85,139.5,140.55,94771.0
2016-11-30 10:00:00,140.57,141.12,140.44,140.7,39916.0,140.57,141.12,140.44,140.7,39916.0
2016-11-30 10:30:00,140.75,140.87,140.18,140.58,21856.0,140.75,140.87,140.18,140.58,21856.0
2016-11-30 11:00:00,140.55,141.06,140.11,140.35,46857.0,140.55,141.06,140.11,140.35,46857.0
2016-11-30 11:30:00,140.42,140.56,140.19,140.56,24475.0,140.42,140.56,140.19,140.56,24475.0
2016-11-30 12:00:00,140.62,140.68,140.28,140.53,26273.0,140.62,140.68,140.28,140.53,26273.0
2016-11-30 12:30:00,140.57,140.65,140.35,140.52,23268.0,140.57,140.65,140.35,140.52,23268.0
2016-11-30 13:00:00,140.56,140.78,140.47,140.7,7795.0,140.56,140.78,140.47,140.7,7795.0
2016-11-30 13:30:00,140.72,140.82,140.58,140.82,20753.0,140.72,140.82,140.58,140.82,20753.0
2016-11-30 14:00:00,140.76,140.81,140.41,140.61,18036.0,140.76,140.81,140.41,140.61,18036.0
2016-11-30 14:30:00,140.59,140.91,140.58,140.65,16714.0,140.59,140.91,140.58,140.65,16714.0
2016-11-30 15:00:00,140.68,141.31,140.56,141.31,21630.0,140.68,141.31,140.56,141.31,21630.0
2016-11-30 15:30:00,141.24,141.38,140.71,140.75,84886.0,141.24,141.38,140.71,140.75,84886.0
2016-12-01 09:30:00,141.12,141.95,140.43,140.63,51151.0,141.12,141.95,140.43,140.63,51151.0
2016-12-01 10:00:00,140.75,141.47,140.01,140.14,37393.0,140.75,141.47,140.01,140.14,37393.0
2016-12-01 10:30:00,140.17,140.38,139.37,139.61,31721.0,140.17,140.38,139.37,139.61,31721.0
2016-12-01 11:00:00,139.76,140.09,139.46,140.01,33827.0,139.76,140.09,139.46,140.01,33827.0
2016-12-01 11:30:00,139.99,140.15,139.48,139.48,162574.0,139.99,140.15,139.48,139.48,162574.0
2016-12-01 12:00:00,139.5,139.74,139.19,139.19,32549.0,139.5,139.74,139.19,139.19,32549.0
2016-12-01 12:30:00,139.19,139.55,138.48,138.9,29034.0,139.19,139.55,138.48,138.9,29034.0
2016-12-01 13:00:00,138.92,139.19,138.92,139.12,20897.0,138.92,139.19,138.92,139.12,20897.0
2016-12-01 13:30:00,139.2,139.64,139.13,139.2,22779.0,139.2,139.64,139.13,139.2,22779.0
2016-12-01 14:00:00,139.21,139.44,139.2,139.21,27454.0,139.21,139.44,139.2,139.21,27454.0
2016-12-01 14:30:00,139.27,139.35,138.9,139.0,30087.0,139.27,139.35,138.9,139.0,30087.0
2016-12-01 15:00:00,138.96,139.3,138.9,139.27,69099.0,138.96,139.3,138.9,139.27,69099.0
2016-12-01 15:30:00,139.24,139.52,138.86,139.33,98223.0,139.24,139.52,138.86,139.33,98223.0
2016-12-02 09:30:00,138.79,138.79,137.5,137.81,75221.0,138.79,138.79,137.5,137.81,75221.0
2016-12-02 10:00:00,138.02,138.07,136.97,137.31,36131.0,138.02,138.07,136.97,137.31,36131.0
2016-12-02 10:30:00,137.38,137.91,137.27,137.69,43624.0,137.38,137.91,137.27,137.69,43624.0
2016-12-02 11:00:00,137.74,138.1,137.68,137.99,35387.0,137.74,138.1,137.68,137.99,35387.0
2016-12-02 11:30:00,138.08,138.38,137.79,138.13,17518.0,138.08,138.38,137.79,138.13,17518.0
2016-12-02 12:00:00,138.07,138.75,138.07,138.72,37076.0,138.07,138.75,138.07,138.72,37076.0
2016-12-02 12:30:00,138.7,138.7,138.26,138.56,11626.0,138.7,138.7,138.26,138.56,11626.0
2016-12-02 13:00:00,138.61,138.61,138.08,138.29,26134.0,138.61,138.61,138.08,138.29,26134.0
2016-12-02 13:30:00,138.29,138.64,138.24,138.39,14606.0,138.29,138.64,138.24,138.39,14606.0
2016-12-02 14:00:00,138.41,138.41,138.01,138.24,9432.0,138.41,138.41,138.01,138.24,9432.0
2016-12-02 14:30:00,138.24,138.69,138.19,138.69,16090.0,138.24,138.69,138.19,138.69,16090.0
2016-12-02 15:00:00,138.69,139.25,138.52,139.23,21535.0,138.69,139.25,138.52,139.23,21535.0
2016-12-02 15:30:00,139.27,139.34,138.83,138.98,77610.0,139.27,139.34,138.83,138.98,77610.0
2016-12-05 09:30:00,139.58,140.23,138.48,139.75,35613.0,139.58,140.23,138.48,139.75,35613.0
2016-12-05 10:00:00,139.92,140.73,139.92,140.33,26628.0,139.92,140.73,139.92,140.33,26628.0
2016-12-05 10:30:00,140.36,140.44,140.07,140.1,15528.0,140.36,140.44,140.07,140.1,15528.0
2016-12-05 11:00:00,140.29,140.59,140.16,140.46,19434.0,140.29,140.59,140.16,140.46,19434.0
2016-12-05 11:30:00,140.46,140.95,140.32,140.65,14887.0,140.46,140.95,140.32,140.65,14887.0
2016-12-05 12:00:00,140.61,140.77,140.2,140.39,19128.0,140.61,140.77,140.2,140.39,19128.0
2016-12-05 12:30:00,140.3,140.43,140.17,140.22,10405.0,140.3,140.43,140.17,140.22,10405.0
2016-12-05 13:00:00,140.21,140.33,139.81,139.82,25620.0,140.21,140.33,139.81,139.82,25620.0
2016-12-05 13:30:00,139.82,140.08,139.81,140.01,19920.0,139.82,140.08,139.81,140.01,19920.0
2016-12-05 14:00:00,140.02,140.02,139.65,139.83,19408.0,140.02,140.02,139.65,139.83,19408.0
2016-12-05 14:30:00,139.76,140.15,139.76,140.14,27260.0,139.76,140.15,139.76,140.14,27260.0
2016-12-05 15:00:00,140.16,140.5,140.07,140.21,33410.0,140.16,140.5,140.07,140.21,33410.0
2016-12-05 15:30:00,140.22,140.55,140.15,140.33,92218.0,140.22,140.55,140.15,140.33,92218.0
2016-12-06 09:30:00,141.31,141.9,140.19,140.8,28208.0,141.31,141.9,140.19,140.8,28208.0
2016-12-06 10:00:00,140.59,140.73,139.95,140.33,9305.0,140.59,140.73,139.95,140.33,9305.0
2016-12-06 10:30:00,140.3,140.6,140.19,140.53,9598.0,140.3,140.6,140.19,140.53,9598.0
2016-12-06 11:00:00,140.55,140.81,140.27,140.28,28972.0,140.55,140.81,140.27,140.28,28972.0
2016-12-06 11:30:00,140.22,140.35,139.79,140.35,17194.0,140.22,140.35,139.79,140.35,17194.0
2016-12-06 12:00:00,140.33,140.54,140.2,140.2,10900.0,140.33,140.54,140.2,140.2,10900.0
2016-12-06 12:30:00,140.26,140.26,139.59,139.79,13588.0,140.26,140.26,139.59,139.79,13588.0
2016-12-06 13:00:00,139.8,140.41,139.78,140.07,12292.0,139.8,140.41,139.78,140.07,12292.0
2016-12-06 13:30:00,140.04,140.71,140.02,140.48,14030.0,140.04,140.71,140.02,140.48,14030.0
2016-12-06 14:00:00,140.52,140.64,140.33,140.53,12551.0,140.52,140.64,140.33,140.53,12551.0
2016-12-06 14:30:00,140.53,140.95,140.46,140.88,29553.0,140.53,140.95,140.46,140.88,29553.0
2016-12-06 15:00:00,140.88,140.99,140.56,140.56,26811.0,140.88,140.99,140.56,140.56,26811.0
2016-12-06 15:30:00,140.57,140.88,140.26,140.85,77747.0,140.57,140.88,140.26,140.85,77747.0
2016-12-07 09:30:00,140.43,140.44,138.73,138.91,42756.0,140.43,140.44,138.73,138.91,42756.0
2016-12-07 10:00:00,138.87,139.39,138.55,139.07,54110.0,138.87,139.39,138.55,139.07,54110.0
2016-12-07 10:30:00,139.05,139.31,138.66,139.27,27105.0,139.05,139.31,138.66,139.27,27105.0
2016-12-07 11:00:00,139.27,139.31,138.95,139.08,30058.0,139.27,139.31,138.95,139.08,30058.0
2016-12-07 11:30:00,139.07,139.3,139.01,139.21,27346.0,139.07,139.3,139.01,139.21,27346.0
2016-12-07 12:00:00,139.27,139.55,139.15,139.22,41862.0,139.27,139.55,139.15,139.22,41862.0
2016-12-07 12:30:00,139.25,139.77,139.25,139.7,25366.0,139.25,139.77,139.25,139.7,25366.0
2016-12-07 13:00:00,139.71,140.22,139.61,140.02,28466.0,139.71,140.22,139.61,140.02,28466.0
2016-12-07 13:30:00,140.03,140.81,139.99,140.79,21495.0,140.03,140.81,139.99,140.79,21495.0
2016-12-07 14:00:00,140.84,141.18,140.73,141.08,23251.0,140.84,141.18,140.73,141.08,23251.0
2016-12-07 14:30:00,141.05,141.25,140.61,140.71,36738.0,141.05,141.25,140.61,140.71,36738.0
2016-12-07 15:00:00,140.69,140.99,140.61,140.84,45352.0,140.69,140.99,140.61,140.84,45352.0
2016-12-07 15:30:00,140.79,141.18,140.55,141.15,118871.0,140.79,141.18,140.55,141.15,118871.0
2016-12-08 09:30:00,141.72,143.8,141.54,143.66,58264.0,141.72,143.8,141.54,143.66,58264.0
2016-12-08 10:00:00,143.66,143.99,143.27,143.38,47516.0,143.66,143.99,143.27,143.38,47516.0
2016-12-08 10:30:00,143.4,143.91,143.28,143.91,19281.0,143.4,143.91,143.28,143.91,19281.0
2016-12-08 11:00:00,143.93,144.32,143.86,143.94,26532.0,143.93,144.32,143.86,143.94,26532.0
2016-12-08 11:30:00,143.91,143.91,143.51,143.71,20018.0,143.91,143.91,143.51,143.71,20018.0
2016-12-08 12:00:00,143.71,143.91,143.56,143.86,16446.0,143.71,143.91,143.56,143.86,16446.0
2016-12-08 12:30:00,143.85,144.0,143.79,143.98,11111.0,143.85,144.0,143.79,143.98,11111.0
2016-12-08 13:00:00,143.97,144.04,143.82,144.0,18922.0,143.97,144.04,143.82,144.0,18922.0
2016-12-08 13:30:00,144.03,144.05,143.74,143.84,23439.0,144.03,144.05,143.74,143.84,23439.0
2016-12-08 14:00:00,143.81,143.86,142.87,143.13,31674.0,143.81,143.86,142.87,143.13,31674.0
2016-12-08 14:30:00,143.15,143.15,142.61,142.84,19211.0,143.15,143.15,142.61,142.84,19211.0
2016-12-08 15:00:00,142.84,143.04,142.84,142.94,21908.0,142.84,143.04,142.84,142.94,21908.0
2016-12-08 15:30:00,142.94,142.94,142.7,142.83,68719.0,142.94,142.94,142.7,142.83,68719.0
2016-12-09 09:30:00,142.65,143.16,141.6,142.33,28778.0,142.65,143.16,141.6,142.33,28778.0
2016-12-09 10:00:00,142.41,142.53,141.85,142.24,12182.0,142.41,142.53,141.85,142.24,12182.0
2016-12-09 10:30:00,142.29,142.67,142.15,142.49,22239.0,142.29,142.67,142.15,142.49,22239.0
2016-12-09 11:00:00,142.5,142.79,142.48,142.52,11939.0,142.5,142.79,142.48,142.52,11939.0
2016-12-09 11:30:00,142.52,142.65,142.27,142.27,19849.0,142.52,142.65,142.27,142.27,19849.0
2016-12-09 12:00:00,142.22,142.33,142.12,142.3,10716.0,142.22,142.33,142.12,142.3,10716.0
2016-12-09 12:30:00,142.33,142.71,142.33,142.65,17863.0,142.33,142.71,142.33,142.65,17863.0
2016-12-09 13:00:00,142.68,142.7,142.31,142.34,7956.0,142.68,142.7,142.31,142.34,7956.0
2016-12-09 13:30:00,142.37,142.46,142.26,142.46,6825.0,142.37,142.46,142.26,142.46,6825.0
2016-12-09 14:00:00,142.43,142.44,142.01,142.02,28288.0,142.43,142.44,142.01,142.02,28288.0
2016-12-09 14:30:00,141.97,142.46,141.97,142.41,14045.0,141.97,142.46,141.97,142.41,14045.0
2016-12-09 15:00:00,142.4,142.68,142.26,142.34,22076.0,142.4,142.68,142.26,142.34,22076.0
2016-12-09 15:30:00,142.33,142.55,142.18,142.54,44850.0,142.33,142.55,142.18,142.54,44850.0
2016-12-12 09:30:00,142.34,142.89,141.78,141.98,38257.0,142.34,142.89,141.78,141.98,38257.0
2016-12-12 10:00:00,142.09,142.11,140.88,140.92,28279.0,142.09,142.11,140.88,140.92,28279.0
2016-12-12 10:30:00,140.9,141.36,140.87,141.28,20956.0,140.9,141.36,140.87,141.28,20956.0
2016-12-12 11:00:00,141.21,142.21,141.15,142.02,26557.0,141.21,142.21,141.15,142.02,26557.0
2016-12-12 11:30:00,142.06,142.08,141.09,141.19,28230.0,142.06,142.08,141.09,141.19,28230.0
2016-12-12 12:00:00,141.13,141.14,140.53,140.57,24137.0,141.13,141.14,140.53,140.57,24137.0
2016-12-12 12:30:00,140.58,141.08,140.4,140.83,28877.0,140.58,141.08,140.4,140.83,28877.0
2016-12-12 13:00:00,140.86,141.41,140.76,141.27,19754.0,140.86,141.41,140.76,141.27,19754.0
2016-12-12 13:30:00,141.27,141.35,140.94,141.11,20148.0,141.27,141.35,140.94,141.11,20148.0
2016-12-12 14:00:00,141.08,141.24,141.01,141.09,17307.0,141.08,141.24,141.01,141.09,17307.0
2016-12-12 14:30:00,141.09,141.1,140.28,140.54,63122.0,141.09,141.1,140.28,140.54,63122.0
2016-12-12 15:00:00,140.59,141.02,140.56,140.89,28512.0,140.59,141.02,140.56,140.89,28512.0
2016-12-12 15:30:00,140.85,141.3,140.66,141.22,99410.0,140.85,141.3,140.66,141.22,99410.0
2016-12-13 09:30:00,141.9,143.09,140.99,142.4,37669.0,141.9,143.09,140.99,142.4,37669.0
2016-12-13 10:00:00,142.4,142.42,141.49,141.75,28347.0,142.4,142.42,141.49,141.75,28347.0
2016-12-13 10:30:00,141.68,142.2,141.52,142.03,33300.0,141.68,142.2,141.52,142.03,33300.0
2016-12-13 11:00:00,141.96,141.97,141.09,141.29,27351.0,141.96,141.97,141.09,141.29,27351.0
2016-12-13 11:30:00,141.38,141.66,140.66,141.66,25997.0,141.38,141.66,140.66,141.66,25997.0
2016-12-13 12:00:00,141.69,142.34,141.69,142.06,18591.0,141.69,142.34,141.69,142.06,18591.0
2016-12-13 12:30:00,142.12,142.35,142.11,142.12,8500.0,142.12,142.35,142.11,142.12,8500.0
2016-12-13 13:00:00,142.13,142.62,142.08,142.58,17644.0,142.13,142.62,142.08,142.58,17644.0
2016-12-13 13:30:00,142.6,142.95,142.56,142.84,12851.0,142.6,142.95,142.56,142.84,12851.0
2016-12-13 14:00:00,142.8,142.84,142.06,142.15,16101.0,142.8,142.84,142.06,142.15,16101.0
2016-12-13 14:30:00,142.15,142.8,142.12,142.56,20195.0,142.15,142.8,142.12,142.56,20195.0
2016-12-13 15:00:00,142.46,142.79,142.43,142.79,23031.0,142.46,142.79,142.43,142.79,23031.0
2016-12-13 15:30:00,142.82,142.91,142.16,142.36,82831.0,142.82,142.91,142.16,142.36,82831.0
2016-12-14 09:30:00,144.94,146.48,144.25,144.66,101928.0,144.94,146.48,144.25,144.66,101928.0
2016-12-14 10:00:00,144.66,145.11,144.14,145.11,36156.0,144.66,145.11,144.14,145.11,36156.0
2016-12-14 10:30:00,145.11,145.9,144.95,145.9,50891.0,145.11,145.9,144.95,145.9,50891.0
2016-12-14 11:00:00,145.88,146.47,145.52,146.39,63211.0,145.88,146.47,145.52,146.39,63211.0
2016-12-14 11:30:00,146.38,146.64,146.16,146.4,40386.0,146.38,146.64,146.16,146.4,40386.0
2016-12-14 12:00:00,146.36,146.45,146.11,146.27,23942.0,146.36,146.45,146.11,146.27,23942.0
2016-12-14 12:30:00,146.2,146.74,146.12,146.69,39852.0,146.2,146.74,146.12,146.69,39852.0
2016-12-14 13:00:00,146.73,146.98,146.7,146.82,43765.0,146.73,146.98,146.7,146.82,43765.0
2016-12-14 13:30:00,146.84,147.03,146.78,146.95,26410.0,146.84,147.03,146.78,146.95,26410.0
2016-12-14 14:00:00,146.91,147.25,146.45,146.46,89608.0,146.91,147.25,146.45,146.46,89608.0
2016-12-14 14:30:00,146.5,146.87,145.24,145.24,72909.0,146.5,146.87,145.24,145.24,72909.0
2016-12-14 15:00:00,145.38,145.46,144.22,144.28,59356.0,145.38,145.46,144.22,144.28,59356.0
2016-12-14 15:30:00,144.31,144.76,143.69,144.08,137715.0,144.31,144.76,143.69,144.08,137715.0
2016-12-15 09:30:00,144.65,144.78,143.43,144.71,64798.0,144.65,144.78,143.43,144.71,64798.0
2016-12-15 10:00:00,144.88,145.48,144.44,145.44,25029.0,144.88,145.48,144.44,145.44,25029.0
2016-12-15 10:30:00,145.41,145.95,145.27,145.82,20700.0,145.41,145.95,145.27,145.82,20700.0
2016-12-15 11:00:00,145.9,146.29,145.75,146.17,29012.0,145.9,146.29,145.75,146.17,29012.0
2016-12-15 11:30:00,146.12,146.27,145.91,146.05,17444.0,146.12,146.27,145.91,146.05,17444.0
2016-12-15 12:00:00,146.1,146.61,146.05,146.34,22611.0,146.1,146.61,146.05,146.34,22611.0
2016-12-15 12:30:00,146.32,146.64,146.2,146.34,15450.0,146.32,146.64,146.2,146.34,15450.0
2016-12-15 13:00:00,146.42,146.42,145.96,145.97,16344.0,146.42,146.42,145.96,145.97,16344.0
2016-12-15 13:30:00,145.98,145.99,145.25,145.34,25712.0,145.98,145.99,145.25,145.34,25712.0
2016-12-15 14:00:00,145.29,145.49,145.17,145.49,19838.0,145.29,145.49,145.17,145.49,19838.0
2016-12-15 14:30:00,145.45,145.76,145.19,145.28,27901.0,145.45,145.76,145.19,145.28,27901.0
2016-12-15 15:00:00,145.31,145.4,145.03,145.03,28857.0,145.31,145.4,145.03,145.03,28857.0
2016-12-15 15:30:00,145.03,145.58,145.01,145.55,99700.0,145.03,145.58,145.01,145.55,99700.0
2016-12-16 09:30:00,144.93,145.38,144.03,144.85,99010.0,144.93,145.38,144.03,144.85,99010.0
2016-12-16 10:00:00,144.93,144.93,144.11,144.37,12022.0,144.93,144.93,144.11,144.37,12022.0
2016-12-16 10:30:00,144.44,145.15,144.3,144.84,24180.0,144.44,145.15,144.3,144.84,24180.0
2016-12-16 11:00:00,144.85,144.86,143.81,143.81,23797.0,144.85,144.86,143.81,143.81,23797.0
2016-12-16 11:30:00,143.76,144.3,143.76,144.09,12365.0,143.76,144.3,143.76,144.09,12365.0
2016-12-16 12:00:00,144.09,144.31,144.0,144.09,7450.0,144.09,144.31,144.0,144.09,7450.0
2016-12-16 12:30:00,144.08,144.24,143.86,144.24,13132.0,144.08,144.24,143.86,144.24,13132.0
2016-12-16 13:00:00,144.23,144.23,143.9,144.0,12568.0,144.23,144.23,143.9,144.0,12568.0
2016-12-16 13:30:00,143.97,144.44,143.95,144.22,11778.0,143.97,144.44,143.95,144.22,11778.0
2016-12-16 14:00:00,144.21,144.6,144.18,144.58,20371.0,144.21,144.6,144.18,144.58,20371.0
2016-12-16 14:30:00,144.55,144.78,144.5,144.74,18259.0,144.55,144.78,144.5,144.74,18259.0
2016-12-16 15:00:00,144.74,144.74,144.09,144.09,22177.0,144.74,144.74,144.09,144.09,22177.0
2016-12-16 15:30:00,144.1,144.89,143.97,144.64,162850.0,144.1,144.89,143.97,144.64,162850.0
2016-12-19 09:30:00,144.73,145.49,144.34,145.23,20157.0,144.73,145.49,144.34,145.23,20157.0
2016-12-19 10:00:00,145.14,145.4,144.94,145.12,16941.0,145.14,145.4,144.94,145.12,16941.0
2016-12-19 10:30:00,145.28,145.56,145.17,145.42,10650.0,145.28,145.56,145.17,145.42,10650.0
2016-12-19 11:00:00,145.44,145.48,144.32,144.32,13967.0,145.44,145.48,144.32,144.32,13967.0
2016-12-19 11:30:00,144.4,144.93,144.4,144.77,25100.0,144.4,144.93,144.4,144.77,25100.0
2016-12-19 12:00:00,144.63,145.14,144.57,144.99,3904.0,144.63,145.14,144.57,144.99,3904.0
2016-12-19 12:30:00,144.93,145.2,144.93,145.19,7626.0,144.93,145.2,144.93,145.19,7626.0
2016-12-19 13:00:00,145.13,145.3,145.05,145.3,14177.0,145.13,145.3,145.05,145.3,14177.0
2016-12-19 13:30:00,145.32,145.57,145.17,145.37,37132.0,145.32,145.57,145.17,145.37,37132.0
2016-12-19 14:00:00,145.31,145.48,145.09,145.37,15431.0,145.31,145.48,145.09,145.37,15431.0
2016-12-19 14:30:00,145.35,145.36,144.94,145.01,11035.0,145.35,145.36,144.94,145.01,11035.0
2016-12-19 15:00:00,144.99,145.19,144.89,145.03,15148.0,144.99,145.19,144.89,145.03,15148.0
2016-12-19 15:30:00,145.07,145.17,144.71,145.16,41857.0,145.07,145.17,144.71,145.16,41857.0
2016-12-20 09:30:00,145.81,146.97,145.75,146.27,33813.0,145.81,146.97,145.75,146.27,33813.0
2016-12-20 10:00:00,146.28,146.9,146.07,146.84,24000.0,146.28,146.9,146.07,146.84,24000.0
2016-12-20 10:30:00,146.88,147.23,146.69,146.97,16024.0,146.88,147.23,146.69,146.97,16024.0
2016-12-20 11:00:00,146.92,147.0,146.56,146.56,21437.0,146.92,147.0,146.56,146.56,21437.0
2016-12-20 11:30:00,146.52,146.56,146.02,146.02,15423.0,146.52,146.56,146.02,146.02,15423.0
2016-12-20 12:00:00,146.01,146.2,145.85,145.87,21828.0,146.01,146.2,145.85,145.87,21828.0
2016-12-20 12:30:00,145.88,145.94,145.74,145.78,8653.0,145.88,145.94,145.74,145.78,8653.0
2016-12-20 13:00:00,145.75,146.43,145.75,146.41,13031.0,145.75,146.43,145.75,146.41,13031.0
2016-12-20 13:30:00,146.48,146.64,146.15,146.64,13494.0,146.48,146.64,146.15,146.64,13494.0
2016-12-20 14:00:00,146.61,146.66,146.31,146.59,22266.0,146.61,146.66,146.31,146.59,22266.0
2016-12-20 14:30:00,146.62,146.69,146.12,146.25,22557.0,146.62,146.69,146.12,146.25,22557.0
2016-12-20 15:00:00,146.14,146.43,146.05,146.43,17481.0,146.14,146.43,146.05,146.43,17481.0
2016-12-20 15:30:00,146.39,146.63,146.12,146.56,57689.0,146.39,146.63,146.12,146.56,57689.0
2016-12-21 09:30:00,146.66,148.34,146.66,148.19,82148.0,146.66,148.34,146.66,148.19,82148.0
2016-12-21 10:00:00,148.15,148.26,146.65,146.77,31723.0,148.15,148.26,146.65,146.77,31723.0
2016-12-21 10:30:00,146.83,146.83,145.98,145.98,11540.0,146.83,146.83,145.98,145.98,11540.0
2016-12-21 11:00:00,146.01,146.6,145.76,146.59,18337.0,146.01,146.6,145.76,146.59,18337.0
2016-12-21 11:30:00,146.56,146.83,146.08,146.45,11886.0,146.56,146.83,146.08,146.45,11886.0
2016-12-21 12:00:00,146.39,146.74,146.22,146.55,10177.0,146.39,146.74,146.22,146.55,10177.0
2016-12-21 12:30:00,146.57,146.67,146.08,146.26,9747.0,146.57,146.67,146.08,146.26,9747.0
2016-12-21 13:00:00,146.13,146.3,146.06,146.07,11637.0,146.13,146.3,146.06,146.07,11637.0
2016-12-21 13:30:00,146.08,146.47,145.94,146.47,10648.0,146.08,146.47,145.94,146.47,10648.0
2016-12-21 14:00:00,146.47,146.47,146.18,146.21,7729.0,146.47,146.47,146.18,146.21,7729.0
2016-12-21 14:30:00,146.17,146.23,145.98,146.19,7634.0,146.17,146.23,145.98,146.19,7634.0
2016-12-21 15:00:00,146.19,146.32,145.85,145.88,16006.0,146.19,146.32,145.85,145.88,16006.0
2016-12-21 15:30:00,145.88,146.22,145.88,146.12,44240.0,145.88,146.22,145.88,146.12,44240.0
2016-12-22 09:30:00,146.34,147.74,145.1,145.91,57350.0,146.34,147.74,145.1,145.91,57350.0
2016-12-22 10:00:00,145.77,146.0,145.36,145.44,38432.0,145.77,146.0,145.36,145.44,38432.0
2016-12-22 10:30:00,145.4,145.6,144.53,144.57,27035.0,145.4,145.6,144.53,144.57,27035.0
2016-12-22 11:00:00,144.59,145.04,144.54,144.65,14996.0,144.59,145.04,144.54,144.65,14996.0
2016-12-22 11:30:00,144.62,144.62,144.0,144.1,22844.0,144.62,144.62,144.0,144.1,22844.0
2016-12-22 12:00:00,144.05,144.18,144.0,144.05,11909.0,144.05,144.18,144.0,144.05,11909.0
2016-12-22 12:30:00,144.13,144.41,144.08,144.08,18318.0,144.13,144.41,144.08,144.08,18318.0
2016-12-22 13:00:00,144.08,144.14,144.01,144.03,11250.0,144.08,144.14,144.01,144.03,11250.0
2016-12-22 13:30:00,144.05,144.53,144.0,144.45,28376.0,144.05,144.53,144.0,144.45,28376.0
2016-12-22 14:00:00,144.43,144.69,144.27,144.58,33277.0,144.43,144.69,144.27,144.58,33277.0
2016-12-22 14:30:00,144.55,144.56,144.13,144.2,19305.0,144.55,144.56,144.13,144.2,19305.0
2016-12-22 15:00:00,144.19,144.22,143.91,144.04,35548.0,144.19,144.22,143.91,144.04,35548.0
2016-12-22 15:30:00,144.03,144.35,143.95,144.28,48056.0,144.03,144.35,143.95,144.28,48056.0
2016-12-23 09:30:00,144.39,145.37,144.0,145.22,39100.0,144.39,145.37,144.0,145.22,39100.0
2016-12-23 10:00:00,145.26,145.36,144.5,144.59,17889.0,145.26,145.36,144.5,144.59,17889.0
2016-12-23 10:30:00,144.55,144.7,144.5,144.56,9400.0,144.55,144.7,144.5,144.56,9400.0
2016-12-23 11:00:00,144.63,144.92,144.5,144.92,17272.0,144.63,144.92,144.5,144.92,17272.0
2016-12-23 11:30:00,144.9,144.95,144.66,144.95,2529.0,144.9,144.95,144.66,144.95,2529.0
2016-12-23 12:00:00,144.97,145.11,144.61,144.74,15592.0,144.97,145.11,144.61,144.74,15592.0
2016-12-23 12:30:00,144.82,144.89,144.72,144.8,6436.0,144.82,144.89,144.72,144.8,6436.0
2016-12-23 13:00:00,144.84,145.09,144.84,144.95,2706.0,144.84,145.09,144.84,144.95,2706.0
2016-12-23 13:30:00,145.0,145.14,144.88,145.0,3406.0,145.0,145.14,144.88,145.0,3406.0
2016-12-23 14:00:00,144.94,145.17,144.94,145.09,12447.0,144.94,145.17,144.94,145.09,12447.0
2016-12-23 14:30:00,145.2,145.42,145.17,145.42,8501.0,145.2,145.42,145.17,145.42,8501.0
2016-12-23 15:00:00,145.42,145.5,145.3,145.3,12654.0,145.42,145.5,145.3,145.3,12654.0
2016-12-23 15:30:00,145.33,145.56,145.26,145.41,24003.0,145.33,145.56,145.26,145.41,24003.0
2016-12-27 09:30:00,145.64,146.88,144.93,146.3,29776.0,145.64,146.88,144.93,146.3,29776.0
2016-12-27 10:00:00,146.39,146.48,146.24,146.33,6371.0,146.39,146.48,146.24,146.33,6371.0
2016-12-27 10:30:00,146.24,146.49,146.07,146.35,9808.0,146.24,146.49,146.07,146.35,9808.0
2016-12-27 11:00:00,146.39,146.54,145.93,146.21,15941.0,146.39,146.54,145.93,146.21,15941.0
2016-12-27 11:30:00,146.24,146.43,145.94,146.1,9934.0,146.24,146.43,145.94,146.1,9934.0
2016-12-27 12:00:00,146.1,146.2,145.87,145.87,13587.0,146.1,146.2,145.87,145.87,13587.0
2016-12-27 12:30:00,145.88,146.09,145.75,145.78,6347.0,145.88,146.09,145.75,145.78,6347.0
2016-12-27 13:00:00,145.63,145.84,145.62,145.79,19553.0,145.63,145.84,145.62,145.79,19553.0
2016-12-27 13:30:00,145.74,145.75,145.08,145.09,10571.0,145.74,145.75,145.08,145.09,10571.0
2016-12-27 14:00:00,145.1,145.21,145.01,145.07,12082.0,145.1,145.21,145.01,145.07,12082.0
2016-12-27 14:30:00,145.0,145.11,144.75,144.76,7739.0,145.0,145.11,144.75,144.76,7739.0
2016-12-27 15:00:00,144.84,145.34,144.8,145.31,11789.0,144.84,145.34,144.8,145.31,11789.0
2016-12-27 15:30:00,145.33,145.35,145.11,145.32,22772.0,145.33,145.35,145.11,145.32,22772.0
2016-12-28 09:30:00,145.18,145.96,144.56,144.7,15240.0,145.18,145.96,144.56,144.7,15240.0
2016-12-28 10:00:00,144.78,145.3,144.63,144.85,27649.0,144.78,145.3,144.63,144.85,27649.0
2016-12-28 10:30:00,144.84,144.89,144.58,144.73,14000.0,144.84,144.89,144.58,144.73,14000.0
2016-12-28 11:00:00,144.71,145.15,144.62,145.04,10415.0,144.71,145.15,144.62,145.04,10415.0
2016-12-28 11:30:00,145.09,145.4,144.97,145.24,7200.0,145.09,145.4,144.97,145.24,7200.0
2016-12-28 12:00:00,145.17,145.19,144.76,144.92,9500.0,145.17,145.19,144.76,144.92,9500.0
2016-12-28 12:30:00,144.88,144.88,144.43,144.63,22031.0,144.88,144.88,144.43,144.63,22031.0
2016-12-28 13:00:00,144.51,144.65,144.36,144.65,6890.0,144.51,144.65,144.36,144.65,6890.0
2016-12-28 13:30:00,144.63,144.73,144.27,144.27,6389.0,144.63,144.73,144.27,144.27,6389.0
2016-12-28 14:00:00,144.3,144.46,144.06,144.46,10130.0,144.3,144.46,144.06,144.46,10130.0
2016-12-28 14:30:00,144.41,144.48,144.18,144.43,14046.0,144.41,144.48,144.18,144.43,14046.0
2016-12-28 15:00:00,144.44,144.49,144.12,144.19,6671.0,144.44,144.49,144.12,144.19,6671.0
2016-12-28 15:30:00,144.22,144.24,143.95,144.06,26164.0,144.22,144.24,143.95,144.06,26164.0
2016-12-29 09:30:00,144.39,145.88,144.39,144.82,26359.0,144.39,145.88,144.39,144.82,26359.0
2016-12-29 10:00:00,144.88,144.98,144.06,144.94,17830.0,144.88,144.98,144.06,144.94,17830.0
2016-12-29 10:30:00,144.76,144.89,144.02,144.64,21920.0,144.76,144.89,144.02,144.64,21920.0
2016-12-29 11:00:00,144.72,144.97,144.5,144.78,20855.0,144.72,144.97,144.5,144.78,20855.0
2016-12-29 11:30:00,144.78,144.88,144.45,144.65,16569.0,144.78,144.88,144.45,144.65,16569.0
2016-12-29 12:00:00,144.64,144.79,144.5,144.75,21720.0,144.64,144.79,144.5,144.75,21720.0
2016-12-29 12:30:00,144.79,145.1,144.5,144.96,30916.0,144.79,145.1,144.5,144.96,30916.0
2016-12-29 13:00:00,145.02,145.02,144.74,144.83,7725.0,145.02,145.02,144.74,144.83,7725.0
2016-12-29 13:30:00,144.78,144.88,144.55,144.55,17464.0,144.78,144.88,144.55,144.55,17464.0
2016-12-29 14:00:00,144.6,145.0,144.59,144.99,16233.0,144.6,145.0,144.59,144.99,16233.0
2016-12-29 14:30:00,144.99,144.99,144.62,144.62,10029.0,144.99,144.99,144.62,144.62,10029.0
2016-12-29 15:00:00,144.62,145.01,144.61,144.89,18809.0,144.62,145.01,144.61,144.89,18809.0
2016-12-29 15:30:00,144.85,145.09,144.78,144.92,34412.0,144.85,145.09,144.78,144.92,34412.0
2016-12-30 09:30:00,144.96,145.5,144.36,144.37,26340.0,144.96,145.5,144.36,144.37,26340.0
2016-12-30 10:00:00,144.36,145.12,144.34,144.88,10298.0,144.36,145.12,144.34,144.88,10298.0
2016-12-30 10:30:00,144.58,144.96,144.47,144.96,6038.0,144.58,144.96,144.47,144.96,6038.0
2016-12-30 11:00:00,144.83,144.88,144.45,144.52,13152.0,144.83,144.88,144.45,144.52,13152.0
2016-12-30 11:30:00,144.51,144.97,144.45,144.69,10105.0,144.51,144.97,144.45,144.69,10105.0
2016-12-30 12:00:00,144.81,144.83,144.43,144.52,7400.0,144.81,144.83,144.43,144.52,7400.0
2016-12-30 12:30:00,144.5,144.67,144.35,144.39,23691.0,144.5,144.67,144.35,144.39,23691.0
2016-12-30 13:00:00,144.49,144.89,144.42,144.84,6252.0,144.49,144.89,144.42,144.84,6252.0
2016-12-30 13:30:00,144.8,144.92,144.67,144.8,9125.0,144.8,144.92,144.67,144.8,9125.0
2016-12-30 14:00:00,144.75,144.87,144.6,144.64,7816.0,144.75,144.87,144.6,144.64,7816.0
2016-12-30 14:30:00,144.63,144.73,144.37,144.54,12848.0,144.63,144.73,144.37,144.54,12848.0
2016-12-30 15:00:00,144.47,144.84,144.4,144.74,6139.0,144.47,144.84,144.4,144.74,6139.0
2016-12-30 15:30:00,144.75,144.87,144.09,144.72,73313.0,144.75,144.87,144.09,144.72,73313.0
2017-01-03 09:30:00,145.65,145.87,144.16,144.97,50140.0,145.65,145.87,144.16,144.97,50140.0
2017-01-03 10:00:00,145.06,145.64,144.72,145.18,44059.0,145.06,145.64,144.72,145.18,44059.0
2017-01-03 10:30:00,145.21,145.36,144.77,144.81,26352.0,145.21,145.36,144.77,144.81,26352.0
2017-01-03 11:00:00,144.83,144.87,144.5,144.58,24753.0,144.83,144.87,144.5,144.58,24753.0
2017-01-03 11:30:00,144.64,144.87,144.3,144.72,28316.0,144.64,144.87,144.3,144.72,28316.0
2017-01-03 12:00:00,144.7,144.71,144.14,144.51,14058.0,144.7,144.71,144.14,144.51,14058.0
2017-01-03 12:30:00,144.47,144.48,143.76,143.9,16919.0,144.47,144.48,143.76,143.9,16919.0
2017-01-03 13:00:00,143.95,144.36,143.86,144.28,14429.0,143.95,144.36,143.86,144.28,14429.0
2017-01-03 13:30:00,144.31,144.35,144.08,144.1,14031.0,144.31,144.35,144.08,144.1,14031.0
2017-01-03 14:00:00,144.16,144.42,144.09,144.1,14432.0,144.16,144.42,144.09,144.1,14432.0
2017-01-03 14:30:00,144.07,144.23,143.97,144.23,31770.0,144.07,144.23,143.97,144.23,31770.0
2017-01-03 15:00:00,144.24,144.68,144.16,144.21,21978.0,144.24,144.68,144.16,144.21,21978.0
2017-01-03 15:30:00,144.18,144.94,144.03,144.8,48070.0,144.18,144.94,144.03,144.8,48070.0
2017-01-04 09:30:00,144.91,145.84,144.29,145.4,34412.0,144.91,145.84,144.29,145.4,34412.0
2017-01-04 10:00:00,145.47,146.26,145.4,146.1,35164.0,145.47,146.26,145.4,146.1,35164.0
2017-01-04 10:30:00,146.19,146.5,145.8,146.41,37813.0,146.19,146.5,145.8,146.41,37813.0
2017-01-04 11:00:00,146.48,146.72,146.13,146.36,28949.0,146.48,146.72,146.13,146.36,28949.0
2017-01-04 11:30:00,146.21,146.47,145.75,145.85,13062.0,146.21,146.47,145.75,145.85,13062.0
2017-01-04 12:00:00,145.91,145.92,145.44,145.49,18431.0,145.91,145.92,145.44,145.49,18431.0
2017-01-04 12:30:00,145.52,145.59,145.39,145.4,6621.0,145.52,145.59,145.39,145.4,6621.0
2017-01-04 13:00:00,145.34,145.51,145.22,145.37,8186.0,145.34,145.51,145.22,145.37,8186.0
2017-01-04 13:30:00,145.38,145.82,145.34,145.82,31302.0,145.38,145.82,145.34,145.82,31302.0
2017-01-04 14:00:00,145.71,145.89,145.63,145.83,6835.0,145.71,145.89,145.63,145.83,6835.0
2017-01-04 14:30:00,145.76,145.93,145.47,145.47,13983.0,145.76,145.93,145.47,145.47,13983.0
2017-01-04 15:00:00,145.46,145.95,145.46,145.95,14042.0,145.46,145.95,145.46,145.95,14042.0
2017-01-04 15:30:00,145.89,145.89,145.32,145.45,54752.0,145.89,145.89,145.32,145.45,54752.0
2017-01-05 09:30:00,145.13,146.58,145.13,145.67,51423.0,145.13,146.58,145.13,145.67,51423.0
2017-01-05 10:00:00,145.78,146.98,145.69,146.17,52079.0,145.78,146.98,145.69,146.17,52079.0
2017-01-05 10:30:00,146.19,146.42,144.94,145.0,22839.0,146.19,146.42,144.94,145.0,22839.0
2017-01-05 11:00:00,145.08,145.13,144.31,144.4,13584.0,145.08,145.13,144.31,144.4,13584.0
2017-01-05 11:30:00,144.53,144.73,144.3,144.55,10916.0,144.53,144.73,144.3,144.55,10916.0
2017-01-05 12:00:00,144.33,144.51,144.07,144.11,7340.0,144.33,144.51,144.07,144.11,7340.0
2017-01-05 12:30:00,144.1,144.19,143.92,143.92,10467.0,144.1,144.19,143.92,143.92,10467.0
2017-01-05 13:00:00,143.98,144.39,143.94,144.28,15092.0,143.98,144.39,143.94,144.28,15092.0
2017-01-05 13:30:00,144.34,144.53,144.31,144.52,8562.0,144.34,144.53,144.31,144.52,8562.0
2017-01-05 14:00:00,144.45,144.54,144.35,144.48,17320.0,144.45,144.54,144.35,144.48,17320.0
2017-01-05 14:30:00,144.52,144.56,144.11,144.13,11801.0,144.52,144.56,144.11,144.13,11801.0
2017-01-05 15:00:00,144.12,144.37,144.09,144.37,15549.0,144.12,144.37,144.09,144.37,15549.0
2017-01-05 15:30:00,144.34,144.44,144.02,144.42,71174.0,144.34,144.44,144.02,144.42,71174.0
2017-01-06 09:30:00,144.29,144.99,143.88,144.4,27934.0,144.29,144.99,143.88,144.4,27934.0
2017-01-06 10:00:00,144.54,145.37,144.54,145.0,19492.0,144.54,145.37,144.54,145.0,19492.0
2017-01-06 10:30:00,144.87,144.87,144.38,144.54,25828.0,144.87,144.87,144.38,144.54,25828.0
2017-01-06 11:00:00,144.6,144.65,144.34,144.6,24837.0,144.6,144.65,144.34,144.6,24837.0
2017-01-06 11:30:00,144.58,144.8,144.44,144.6,22869.0,144.58,144.8,144.44,144.6,22869.0
2017-01-06 12:00:00,144.7,144.89,144.55,144.71,18888.0,144.7,144.89,144.55,144.71,18888.0
2017-01-06 12:30:00,144.8,144.81,144.47,144.57,30534.0,144.8,144.81,144.47,144.57,30534.0
2017-01-06 13:00:00,144.61,144.62,144.45,144.45,17758.0,144.61,144.62,144.45,144.45,17758.0
2017-01-06 13:30:00,144.43,144.62,144.38,144.59,18322.0,144.43,144.62,144.38,144.59,18322.0
2017-01-06 14:00:00,144.54,144.65,144.35,144.39,30762.0,144.54,144.65,144.35,144.39,30762.0
2017-01-06 14:30:00,144.39,144.62,144.3,144.39,19153.0,144.39,144.62,144.3,144.39,19153.0
2017-01-06 15:00:00,144.4,144.4,144.34,144.4,26011.0,144.4,144.4,144.34,144.4,26011.0
2017-01-06 15:30:00,144.4,144.82,144.4,144.45,55556.0,144.4,144.82,144.4,144.45,55556.0
2017-01-09 09:30:00,144.01,144.29,142.07,142.86,77475.0,144.01,144.29,142.07,142.86,77475.0
2017-01-09 10:00:00,142.88,143.19,142.46,143.18,32600.0,142.88,143.19,142.46,143.18,32600.0
2017-01-09 10:30:00,143.2,144.1,143.2,143.55,46705.0,143.2,144.1,143.2,143.55,46705.0
2017-01-09 11:00:00,143.52,143.52,142.95,143.0,26435.0,143.52,143.52,142.95,143.0,26435.0
2017-01-09 11:30:00,143.06,143.75,142.89,143.16,28228.0,143.06,143.75,142.89,143.16,28228.0
2017-01-09 12:00:00,143.15,143.58,143.15,143.49,33522.0,143.15,143.58,143.15,143.49,33522.0
2017-01-09 12:30:00,143.5,144.05,143.18,143.94,113281.0,143.5,144.05,143.18,143.94,113281.0
2017-01-09 13:00:00,143.98,144.03,143.57,143.64,32955.0,143.98,144.03,143.57,143.64,32955.0
2017-01-09 13:30:00,143.57,143.95,143.49,143.9,27287.0,143.57,143.95,143.49,143.9,27287.0
2017-01-09 14:00:00,143.9,144.04,143.48,144.04,21285.0,143.9,144.04,143.48,144.04,21285.0
2017-01-09 14:30:00,144.0,144.05,143.23,143.72,49444.0,144.0,144.05,143.23,143.72,49444.0
2017-01-09 15:00:00,143.66,143.87,143.25,143.8,34829.0,143.66,143.87,143.25,143.8,34829.0
2017-01-09 15:30:00,143.81,144.22,143.72,144.15,98050.0,143.81,144.22,143.72,144.15,98050.0
2017-01-10 09:30:00,144.63,145.0,144.21,144.63,31644.0,144.63,145.0,144.21,144.63,31644.0
2017-01-10 10:00:00,144.57,144.66,144.17,144.21,50799.0,144.57,144.66,144.17,144.21,50799.0
2017-01-10 10:30:00,144.29,144.47,144.03,144.45,13981.0,144.29,144.47,144.03,144.45,13981.0
2017-01-10 11:00:00,144.39,144.82,144.38,144.61,14291.0,144.39,144.82,144.38,144.61,14291.0
2017-01-10 11:30:00,144.57,144.63,144.17,144.23,14000.0,144.57,144.63,144.17,144.23,14000.0
2017-01-10 12:00:00,144.24,144.39,144.1,144.19,18376.0,144.24,144.39,144.1,144.19,18376.0
2017-01-10 12:30:00,144.21,144.33,144.06,144.11,9775.0,144.21,144.33,144.06,144.11,9775.0
2017-01-10 13:00:00,144.1,144.34,144.09,144.18,19564.0,144.1,144.34,144.09,144.18,19564.0
2017-01-10 13:30:00,144.19,144.37,143.99,144.02,36839.0,144.19,144.37,143.99,144.02,36839.0
2017-01-10 14:00:00,143.99,144.16,143.98,144.01,28482.0,143.99,144.16,143.98,144.01,28482.0
2017-01-10 14:30:00,144.04,144.32,144.02,144.25,17897.0,144.04,144.32,144.02,144.25,17897.0
2017-01-10 15:00:00,144.25,144.44,144.25,144.35,21671.0,144.25,144.44,144.25,144.35,21671.0
2017-01-10 15:30:00,144.37,144.61,144.21,144.23,86970.0,144.37,144.61,144.21,144.23,86970.0
2017-01-11 09:30:00,144.0,144.99,143.5,144.29,25134.0,144.0,144.99,143.5,144.29,25134.0
2017-01-11 10:00:00,144.19,144.28,143.93,144.0,15256.0,144.19,144.28,143.93,144.0,15256.0
2017-01-11 10:30:00,144.09,144.88,144.02,144.66,21157.0,144.09,144.88,144.02,144.66,21157.0
2017-01-11 11:00:00,144.62,144.66,143.98,144.04,19153.0,144.62,144.66,143.98,144.04,19153.0
2017-01-11 11:30:00,143.99,144.44,143.81,144.44,24294.0,143.99,144.44,143.81,144.44,24294.0
2017-01-11 12:00:00,144.4,144.87,144.16,144.2,25625.0,144.4,144.87,144.16,144.2,25625.0
2017-01-11 12:30:00,144.27,144.3,143.8,143.99,12437.0,144.27,144.3,143.8,143.99,12437.0
2017-01-11 13:00:00,144.0,144.0,143.54,143.92,23405.0,144.0,144.0,143.54,143.92,23405.0
2017-01-11 13:30:00,143.92,144.35,143.84,144.0,39702.0,143.92,144.35,143.84,144.0,39702.0
2017-01-11 14:00:00,144.05,144.14,143.94,144.06,28443.0,144.05,144.14,143.94,144.06,28443.0
2017-01-11 14:30:00,144.1,144.19,144.0,144.03,9773.0,144.1,144.19,144.0,144.03,9773.0
2017-01-11 15:00:00,144.04,144.25,143.96,144.21,29117.0,144.04,144.25,143.96,144.21,29117.0
2017-01-11 15:30:00,144.21,144.26,143.95,144.03,74715.0,144.21,144.26,143.95,144.03,74715.0
2017-01-12 09:30:00,143.82,144.67,143.46,143.57,39709.0,143.82,144.67,143.46,143.57,39709.0
2017-01-12 10:00:00,143.53,143.53,142.6,142.82,23696.0,143.53,143.53,142.6,142.82,23696.0
2017-01-12 10:30:00,142.85,143.07,142.23,142.28,32465.0,142.85,143.07,142.23,142.28,32465.0
2017-01-12 11:00:00,142.22,142.33,141.8,142.1,29481.0,142.22,142.33,141.8,142.1,29481.0
2017-01-12 11:30:00,142.14,142.46,142.09,142.22,16624.0,142.14,142.46,142.09,142.22,16624.0
2017-01-12 12:00:00,142.26,142.7,142.26,142.63,9264.0,142.26,142.7,142.26,142.63,9264.0
2017-01-12 12:30:00,142.68,142.79,142.43,142.48,12559.0,142.68,142.79,142.43,142.48,12559.0
2017-01-12 13:00:00,142.48,142.67,142.39,142.67,19654.0,142.48,142.67,142.39,142.67,19654.0
2017-01-12 13:30:00,142.67,142.93,142.42,142.46,20995.0,142.67,142.93,142.42,142.46,20995.0
2017-01-12 14:00:00,142.52,142.68,142.11,142.4,41222.0,142.52,142.68,142.11,142.4,41222.0
2017-01-12 14:30:00,142.42,142.84,142.3,142.54,13204.0,142.42,142.84,142.3,142.54,13204.0
2017-01-12 15:00:00,142.6,142.63,142.44,142.47,17119.0,142.6,142.63,142.44,142.47,17119.0
2017-01-12 15:30:00,142.53,143.12,142.5,142.99,40406.0,142.53,143.12,142.5,142.99,40406.0
2017-01-13 09:30:00,143.56,144.68,143.27,144.2,18810.0,143.56,144.68,143.27,144.2,18810.0
2017-01-13 10:00:00,144.14,144.26,143.77,143.92,9750.0,144.14,144.26,143.77,143.92,9750.0
2017-01-13 10:30:00,143.9,144.29,143.9,144.03,8720.0,143.9,144.29,143.9,144.03,8720.0
2017-01-13 11:00:00,144.11,144.28,144.03,144.25,11767.0,144.11,144.28,144.03,144.25,11767.0
2017-01-13 11:30:00,144.24,144.25,143.92,144.07,4580.0,144.24,144.25,143.92,144.07,4580.0
2017-01-13 12:00:00,144.14,144.26,143.87,143.87,6839.0,144.14,144.26,143.87,143.87,6839.0
2017-01-13 12:30:00,143.9,144.23,143.77,143.77,12347.0,143.9,144.23,143.77,143.77,12347.0
2017-01-13 13:00:00,143.73,143.78,143.41,143.42,11361.0,143.73,143.78,143.41,143.42,11361.0
2017-01-13 13:30:00,143.41,143.55,143.37,143.38,16525.0,143.41,143.55,143.37,143.38,16525.0
2017-01-13 14:00:00,143.36,143.36,142.74,142.77,33390.0,143.36,143.36,142.74,142.77,33390.0
2017-01-13 14:30:00,142.75,143.02,142.75,143.0,43360.0,142.75,143.02,142.75,143.0,43360.0
2017-01-13 15:00:00,143.01,143.53,143.01,143.34,29468.0,143.01,143.53,143.01,143.34,29468.0
2017-01-13 15:30:00,143.31,143.46,143.08,143.36,70605.0,143.31,143.46,143.08,143.36,70605.0
2017-01-17 09:30:00,142.87,143.34,142.52,143.16,35170.0,142.87,143.34,142.52,143.16,35170.0
2017-01-17 10:00:00,143.24,143.5,142.98,143.15,27880.0,143.24,143.5,142.98,143.15,27880.0
2017-01-17 10:30:00,143.21,143.49,143.1,143.16,32651.0,143.21,143.49,143.1,143.16,32651.0
2017-01-17 11:00:00,143.16,143.19,142.28,142.63,41283.0,143.16,143.19,142.28,142.63,41283.0
2017-01-17 11:30:00,142.67,143.03,142.29,142.82,19168.0,142.67,143.03,142.29,142.82,19168.0
2017-01-17 12:00:00,142.84,142.91,142.45,142.79,16636.0,142.84,142.91,142.45,142.79,16636.0
2017-01-17 12:30:00,142.74,142.77,142.42,142.53,19197.0,142.74,142.77,142.42,142.53,19197.0
2017-01-17 13:00:00,142.5,142.5,142.22,142.26,12479.0,142.5,142.5,142.22,142.26,12479.0
2017-01-17 13:30:00,142.25,142.31,141.97,142.14,16377.0,142.25,142.31,141.97,142.14,16377.0
2017-01-17 14:00:00,142.12,142.16,141.19,141.19,23858.0,142.12,142.16,141.19,141.19,23858.0
2017-01-17 14:30:00,141.22,141.48,140.96,141.05,45003.0,141.22,141.48,140.96,141.05,45003.0
2017-01-17 15:00:00,141.05,141.12,140.75,140.95,47643.0,141.05,141.12,140.75,140.95,47643.0
2017-01-17 15:30:00,140.98,141.68,140.87,141.61,93627.0,140.98,141.68,140.87,141.61,93627.0
2017-01-18 09:30:00,141.5,142.82,141.45,142.55,55247.0,141.5,142.82,141.45,142.55,55247.0
2017-01-18 10:00:00,142.57,143.2,142.55,143.06,37836.0,142.57,143.2,142.55,143.06,37836.0
2017-01-18 10:30:00,143.04,143.14,142.44,142.93,43095.0,143.04,143.14,142.44,142.93,43095.0
2017-01-18 11:00:00,143.01,143.23,142.87,143.23,23478.0,143.01,143.23,142.87,143.23,23478.0
2017-01-18 11:30:00,143.15,143.22,142.63,142.76,19527.0,143.15,143.22,142.63,142.76,19527.0
2017-01-18 12:00:00,142.74,142.93,142.62,142.66,22475.0,142.74,142.93,142.62,142.66,22475.0
2017-01-18 12:30:00,142.62,142.7,142.33,142.34,15818.0,142.62,142.7,142.33,142.34,15818.0
2017-01-18 13:00:00,142.34,142.7,142.34,142.5,25343.0,142.34,142.7,142.34,142.5,25343.0
2017-01-18 13:30:00,142.5,142.75,142.5,142.75,19810.0,142.5,142.75,142.5,142.75,19810.0
2017-01-18 14:00:00,142.74,142.77,142.4,142.43,13802.0,142.74,142.77,142.4,142.43,13802.0
2017-01-18 14:30:00,142.42,142.42,142.23,142.32,20583.0,142.42,142.42,142.23,142.32,20583.0
2017-01-18 15:00:00,142.32,142.39,142.16,142.35,28167.0,142.32,142.39,142.16,142.35,28167.0
2017-01-18 15:30:00,142.35,143.0,142.32,142.76,101020.0,142.35,143.0,142.32,142.76,101020.0
2017-01-19 09:30:00,143.17,144.2,142.91,143.82,50127.0,143.17,144.2,142.91,143.82,50127.0
2017-01-19 10:00:00,143.78,143.98,143.19,143.96,27630.0,143.78,143.98,143.19,143.96,27630.0
2017-01-19 10:30:00,143.97,143.99,142.76,142.94,48537.0,143.97,143.99,142.76,142.94,48537.0
2017-01-19 11:00:00,142.95,143.17,142.63,142.63,36271.0,142.95,143.17,142.63,142.63,36271.0
2017-01-19 11:30:00,142.6,142.81,142.46,142.79,12164.0,142.6,142.81,142.46,142.79,12164.0
2017-01-19 12:00:00,142.73,143.35,142.61,143.2,25969.0,142.73,143.35,142.61,143.2,25969.0
2017-01-19 12:30:00,143.17,143.3,142.72,143.2,14453.0,143.17,143.3,142.72,143.2,14453.0
2017-01-19 13:00:00,143.19,143.34,142.84,142.91,25027.0,143.19,143.34,142.84,142.91,25027.0
2017-01-19 13:30:00,142.88,142.98,142.49,142.76,16690.0,142.88,142.98,142.49,142.76,16690.0
2017-01-19 14:00:00,142.73,142.75,141.92,142.45,29135.0,142.73,142.75,141.92,142.45,29135.0
2017-01-19 14:30:00,142.5,142.59,142.16,142.23,23976.0,142.5,142.59,142.16,142.23,23976.0
2017-01-19 15:00:00,142.23,142.67,142.11,142.51,31134.0,142.23,142.67,142.11,142.51,31134.0
2017-01-19 15:30:00,142.51,142.76,142.14,142.55,85917.0,142.51,142.76,142.14,142.55,85917.0
2017-01-20 09:30:00,142.97,143.39,142.16,143.25,51416.0,142.97,143.39,142.16,143.25,51416.0
2017-01-20 10:00:00,143.17,143.26,142.84,142.84,16254.0,143.17,143.26,142.84,142.84,16254.0
2017-01-20 10:30:00,142.82,142.92,142.45,142.59,15121.0,142.82,142.92,142.45,142.59,15121.0
2017-01-20 11:00:00,142.61,142.88,142.61,142.82,12887.0,142.61,142.88,142.61,142.82,12887.0
2017-01-20 11:30:00,142.81,142.9,142.47,142.56,17576.0,142.81,142.9,142.47,142.56,17576.0
2017-01-20 12:00:00,142.52,142.56,141.93,142.09,19858.0,142.52,142.56,141.93,142.09,19858.0
2017-01-20 12:30:00,142.08,142.21,141.88,142.1,12140.0,142.08,142.21,141.88,142.1,12140.0
2017-01-20 13:00:00,142.08,142.51,142.02,142.5,8305.0,142.08,142.51,142.02,142.5,8305.0
2017-01-20 13:30:00,142.4,142.46,142.13,142.16,14488.0,142.4,142.46,142.13,142.16,14488.0
2017-01-20 14:00:00,142.18,142.38,141.99,142.02,13310.0,142.18,142.38,141.99,142.02,13310.0
2017-01-20 14:30:00,142.02,142.21,142.0,142.1,12749.0,142.02,142.21,142.0,142.1,12749.0
2017-01-20 15:00:00,142.16,142.56,142.08,142.1,21440.0,142.16,142.56,142.08,142.1,21440.0
2017-01-20 15:30:00,142.07,142.29,141.96,142.1,57813.0,142.07,142.29,141.96,142.1,57813.0
2017-01-23 09:30:00,142.08,142.85,141.14,141.61,31054.0,142.08,142.85,141.14,141.61,31054.0
2017-01-23 10:00:00,141.55,141.58,140.6,140.78,26106.0,141.55,141.58,140.6,140.78,26106.0
2017-01-23 10:30:00,140.69,140.81,140.27,140.76,23324.0,140.69,140.81,140.27,140.76,23324.0
2017-01-23 11:00:00,140.82,141.58,140.8,141.57,26334.0,140.82,141.58,140.8,141.57,26334.0
2017-01-23 11:30:00,141.48,141.63,140.91,140.92,45383.0,141.48,141.63,140.91,140.92,45383.0
2017-01-23 12:00:00,140.96,141.01,140.73,140.86,41410.0,140.96,141.01,140.73,140.86,41410.0
2017-01-23 12:30:00,140.91,140.94,140.46,140.48,86803.0,140.91,140.94,140.46,140.48,86803.0
2017-01-23 13:00:00,140.5,141.21,140.32,141.21,95907.0,140.5,141.21,140.32,141.21,95907.0
2017-01-23 13:30:00,141.22,141.74,140.58,140.68,33442.0,141.22,141.74,140.58,140.68,33442.0
2017-01-23 14:00:00,140.77,141.35,140.74,141.28,15595.0,140.77,141.35,140.74,141.28,15595.0
2017-01-23 14:30:00,141.25,141.36,140.96,141.08,13786.0,141.25,141.36,140.96,141.08,13786.0
2017-01-23 15:00:00,141.11,141.49,141.07,141.28,20738.0,141.11,141.49,141.07,141.28,20738.0
2017-01-23 15:30:00,141.27,141.39,141.05,141.14,49620.0,141.27,141.39,141.05,141.14,49620.0
2017-01-24 09:30:00,141.54,142.2,141.28,142.07,35855.0,141.54,142.2,141.28,142.07,35855.0
2017-01-24 10:00:00,142.11,142.11,141.28,141.79,33901.0,142.11,142.11,141.28,141.79,33901.0
2017-01-24 10:30:00,141.79,142.47,141.72,142.47,24818.0,141.79,142.47,141.72,142.47,24818.0
2017-01-24 11:00:00,142.42,142.96,142.35,142.78,44167.0,142.42,142.96,142.35,142.78,44167.0
2017-01-24 11:30:00,142.81,143.17,142.8,143.04,17992.0,142.81,143.17,142.8,143.04,17992.0
2017-01-24 12:00:00,143.06,143.8,143.01,143.61,21284.0,143.06,143.8,143.01,143.61,21284.0
2017-01-24 12:30:00,143.58,143.68,143.47,143.57,13302.0,143.58,143.68,143.47,143.57,13302.0
2017-01-24 13:00:00,143.53,144.03,143.5,144.0,21002.0,143.53,144.03,143.5,144.0,21002.0
2017-01-24 13:30:00,144.05,144.21,143.69,144.12,21464.0,144.05,144.21,143.69,144.12,21464.0
2017-01-24 14:00:00,144.14,144.14,143.71,143.79,18861.0,144.14,144.14,143.71,143.79,18861.0
2017-01-24 14:30:00,143.82,144.2,143.79,144.13,21818.0,143.82,144.2,143.79,144.13,21818.0
2017-01-24 15:00:00,144.14,144.61,144.03,144.34,50393.0,144.14,144.61,144.03,144.34,50393.0
2017-01-24 15:30:00,144.34,144.39,144.08,144.15,67282.0,144.34,144.39,144.08,144.15,67282.0
2017-01-25 09:30:00,144.96,145.5,144.42,144.94,76268.0,144.96,145.5,144.42,144.94,76268.0
2017-01-25 10:00:00,144.99,145.01,144.25,144.25,34595.0,144.99,145.01,144.25,144.25,34595.0
2017-01-25 10:30:00,144.32,144.33,143.43,143.67,70139.0,144.32,144.33,143.43,143.67,70139.0
2017-01-25 11:00:00,143.75,143.96,143.31,143.64,63134.0,143.75,143.96,143.31,143.64,63134.0
2017-01-25 11:30:00,143.68,143.74,143.27,143.49,44609.0,143.68,143.74,143.27,143.49,44609.0
2017-01-25 12:00:00,143.51,144.05,143.45,144.05,49691.0,143.51,144.05,143.45,144.05,49691.0
2017-01-25 12:30:00,144.03,144.41,143.97,144.37,23585.0,144.03,144.41,143.97,144.37,23585.0
2017-01-25 13:00:00,144.33,144.36,143.59,143.67,23328.0,144.33,144.36,143.59,143.67,23328.0
2017-01-25 13:30:00,143.57,144.38,143.44,144.31,58872.0,143.57,144.38,143.44,144.31,58872.0
2017-01-25 14:00:00,144.34,145.19,144.26,145.0,85821.0,144.34,145.19,144.26,145.0,85821.0
2017-01-25 14:30:00,144.94,145.27,144.74,145.21,74275.0,144.94,145.27,144.74,145.21,74275.0
2017-01-25 15:00:00,145.27,145.59,144.72,145.54,87305.0,145.27,145.59,144.72,145.54,87305.0
2017-01-25 15:30:00,145.54,145.89,145.18,145.75,220290.0,145.54,145.89,145.18,145.75,220290.0
2017-01-26 09:30:00,139.3,139.87,134.27,135.98,464087.0,139.3,139.87,134.27,135.98,464087.0
2017-01-26 10:00:00,135.81,135.84,133.1,133.69,304167.0,135.81,135.84,133.1,133.69,304167.0
2017-01-26 10:30:00,133.69,134.03,133.16,133.89,200657.0,133.69,134.03,133.16,133.89,200657.0
2017-01-26 11:00:00,133.87,134.87,132.58,134.87,218737.0,133.87,134.87,132.58,134.87,218737.0
2017-01-26 11:30:00,134.78,135.16,134.4,134.74,167363.0,134.78,135.16,134.4,134.74,167363.0
2017-01-26 12:00:00,134.74,134.9,133.62,133.89,134275.0,134.74,134.9,133.62,133.89,134275.0
2017-01-26 12:30:00,133.78,133.86,133.31,133.55,88211.0,133.78,133.86,133.31,133.55,88211.0
2017-01-26 13:00:00,133.52,134.31,133.46,133.68,75415.0,133.52,134.31,133.46,133.68,75415.0
2017-01-26 13:30:00,133.67,134.27,133.58,134.21,79006.0,133.67,134.27,133.58,134.21,79006.0
2017-01-26 14:00:00,134.18,134.89,134.14,134.77,94179.0,134.18,134.89,134.14,134.77,94179.0
2017-01-26 14:30:00,134.76,135.21,134.44,134.94,80990.0,134.76,135.21,134.44,134.94,80990.0
2017-01-26 15:00:00,134.98,134.98,134.09,134.24,101927.0,134.98,134.98,134.09,134.24,101927.0
2017-01-26 15:30:00,134.23,134.55,133.17,133.72,304450.0,134.23,134.55,133.17,133.72,304450.0
2017-01-27 09:30:00,133.42,136.09,133.28,135.94,164398.0,133.42,136.09,133.28,135.94,164398.0
2017-01-27 10:00:00,135.88,137.44,135.61,137.31,175410.0,135.88,137.44,135.61,137.31,175410.0
2017-01-27 10:30:00,137.38,138.27,136.56,136.73,152703.0,137.38,138.27,136.56,136.73,152703.0
2017-01-27 11:00:00,136.78,136.9,136.03,136.09,95426.0,136.78,136.9,136.03,136.09,95426.0
2017-01-27 11:30:00,136.14,136.26,135.46,135.51,66367.0,136.14,136.26,135.46,135.51,66367.0
2017-01-27 12:00:00,135.5,135.54,135.01,135.03,44140.0,135.5,135.54,135.01,135.03,44140.0
2017-01-27 12:30:00,135.07,135.29,134.51,134.97,60623.0,135.07,135.29,134.51,134.97,60623.0
2017-01-27 13:00:00,134.97,135.38,134.97,135.21,37663.0,134.97,135.38,134.97,135.21,37663.0
2017-01-27 13:30:00,135.22,135.4,134.92,134.92,33124.0,135.22,135.4,134.92,134.92,33124.0
2017-01-27 14:00:00,134.94,135.19,134.87,135.13,50363.0,134.94,135.19,134.87,135.13,50363.0
2017-01-27 14:30:00,135.11,135.31,135.02,135.28,47261.0,135.11,135.31,135.02,135.28,47261.0
2017-01-27 15:00:00,135.28,135.28,134.96,135.11,44304.0,135.28,135.28,134.96,135.11,44304.0
2017-01-27 15:30:00,135.12,135.68,135.11,135.55,132632.0,135.12,135.68,135.11,135.55,132632.0
2017-01-30 09:30:00,135.06,135.58,134.07,134.22,61248.0,135.06,135.58,134.07,134.22,61248.0
2017-01-30 10:00:00,134.14,134.57,133.83,134.13,47609.0,134.14,134.57,133.83,134.13,47609.0
2017-01-30 10:30:00,134.07,134.57,133.75,134.47,41481.0,134.07,134.57,133.75,134.47,41481.0
2017-01-30 11:00:00,134.45,134.89,134.31,134.55,37604.0,134.45,134.89,134.31,134.55,37604.0
2017-01-30 11:30:00,134.6,135.0,134.6,134.82,27257.0,134.6,135.0,134.6,134.82,27257.0
2017-01-30 12:00:00,134.81,135.1,134.7,134.91,27285.0,134.81,135.1,134.7,134.91,27285.0
2017-01-30 12:30:00,134.89,134.99,134.54,134.68,18595.0,134.89,134.99,134.54,134.68,18595.0
2017-01-30 13:00:00,134.69,134.93,134.57,134.85,28743.0,134.69,134.93,134.57,134.85,28743.0
2017-01-30 13:30:00,134.84,135.08,134.7,135.02,32369.0,134.84,135.08,134.7,135.02,32369.0
2017-01-30 14:00:00,134.98,135.18,134.95,135.16,29696.0,134.98,135.18,134.95,135.16,29696.0
2017-01-30 14:30:00,135.17,135.18,135.0,135.12,32176.0,135.17,135.18,135.0,135.12,32176.0
2017-01-30 15:00:00,135.09,135.1,134.68,134.68,47135.0,135.09,135.1,134.68,134.68,47135.0
2017-01-30 15:30:00,134.72,134.84,134.42,134.69,142447.0,134.72,134.84,134.42,134.69,142447.0
2017-01-31 09:30:00,132.6,135.49,132.55,133.12,83562.0,132.6,135.49,132.55,133.12,83562.0
2017-01-31 10:00:00,133.11,134.25,132.51,133.87,85038.0,133.11,134.25,132.51,133.87,85038.0
2017-01-31 10:30:00,133.83,134.76,133.8,134.55,69627.0,133.83,134.76,133.8,134.55,69627.0
2017-01-31 11:00:00,134.55,134.6,133.61,133.61,36627.0,134.55,134.6,133.61,133.61,36627.0
2017-01-31 11:30:00,133.61,133.86,133.2,133.56,56719.0,133.61,133.86,133.2,133.56,56719.0
2017-01-31 12:00:00,133.5,133.96,133.49,133.59,84560.0,133.5,133.96,133.49,133.59,84560.0
2017-01-31 12:30:00,133.51,133.83,133.43,133.58,21151.0,133.51,133.83,133.43,133.58,21151.0
2017-01-31 13:00:00,133.5,133.75,133.46,133.73,30949.0,133.5,133.75,133.46,133.73,30949.0
2017-01-31 13:30:00,133.73,133.75,133.45,133.47,30441.0,133.73,133.75,133.45,133.47,30441.0
2017-01-31 14:00:00,133.52,133.67,133.48,133.65,22896.0,133.52,133.67,133.48,133.65,22896.0
2017-01-31 14:30:00,133.66,134.12,133.63,134.06,26285.0,133.66,134.12,133.63,134.06,26285.0
2017-01-31 15:00:00,134.13,134.35,133.97,134.07,35765.0,134.13,134.35,133.97,134.07,35765.0
2017-01-31 15:30:00,134.07,134.17,133.61,134.04,104704.0,134.07,134.17,133.61,134.04,104704.0
2017-02-01 09:30:00,134.07,134.09,132.64,133.17,132703.0,134.07,134.09,132.64,133.17,132703.0
2017-02-01 10:00:00,133.27,133.37,131.87,132.18,155333.0,133.27,133.37,131.87,132.18,155333.0
2017-02-01 10:30:00,132.24,132.47,131.68,132.13,109922.0,132.24,132.47,131.68,132.13,109922.0
2017-02-01 11:00:00,132.19,132.37,131.54,131.75,60946.0,132.19,132.37,131.54,131.75,60946.0
2017-02-01 11:30:00,131.75,132.03,131.7,131.95,35169.0,131.75,132.03,131.7,131.95,35169.0
2017-02-01 12:00:00,132.01,132.06,131.82,132.06,37980.0,132.01,132.06,131.82,132.06,37980.0
2017-02-01 12:30:00,132.03,132.06,131.88,132.03,32986.0,132.03,132.06,131.88,132.03,32986.0
2017-02-01 13:00:00,132.01,132.13,131.95,132.05,45859.0,132.01,132.13,131.95,132.05,45859.0
2017-02-01 13:30:00,132.12,132.25,131.98,132.1,26836.0,132.12,132.25,131.98,132.1,26836.0
2017-02-01 14:00:00,132.25,132.89,132.25,132.88,54381.0,132.25,132.89,132.25,132.88,54381.0
2017-02-01 14:30:00,132.85,132.92,132.36,132.69,59363.0,132.85,132.92,132.36,132.69,59363.0
2017-02-01 15:00:00,132.73,132.77,132.14,132.36,43856.0,132.73,132.77,132.14,132.36,43856.0
2017-02-01 15:30:00,132.34,132.34,131.89,132.33,222884.0,132.34,132.34,131.89,132.33,222884.0
2017-02-02 09:30:00,130.8,132.43,130.61,132.39,178152.0,130.8,132.43,130.61,132.39,178152.0
2017-02-02 10:00:00,132.3,133.08,132.3,133.08,52093.0,132.3,133.08,132.3,133.08,52093.0
2017-02-02 10:30:00,133.07,133.63,132.87,133.56,61577.0,133.07,133.63,132.87,133.56,61577.0
2017-02-02 11:00:00,133.63,133.96,133.54,133.72,94573.0,133.63,133.96,133.54,133.72,94573.0
2017-02-02 11:30:00,133.72,133.92,133.66,133.78,35728.0,133.72,133.92,133.66,133.78,35728.0
2017-02-02 12:00:00,133.77,133.83,133.7,133.76,37953.0,133.77,133.83,133.7,133.76,37953.0
2017-02-02 12:30:00,133.75,134.11,133.58,134.04,24545.0,133.75,134.11,133.58,134.04,24545.0
2017-02-02 13:00:00,134.08,134.25,133.96,134.01,24812.0,134.08,134.25,133.96,134.01,24812.0
2017-02-02 13:30:00,134.04,134.6,134.04,134.53,29031.0,134.04,134.6,134.04,134.53,29031.0
2017-02-02 14:00:00,134.51,134.51,133.85,133.86,35404.0,134.51,134.51,133.85,133.86,35404.0
2017-02-02 14:30:00,133.8,134.34,133.8,134.33,48913.0,133.8,134.34,133.8,134.33,48913.0
2017-02-02 15:00:00,134.31,134.77,134.19,134.75,52841.0,134.31,134.77,134.19,134.75,52841.0
2017-02-02 15:30:00,134.77,134.79,134.37,134.45,161798.0,134.77,134.79,134.37,134.45,161798.0
2017-02-03 09:30:00,134.4,135.74,134.4,134.92,49326.0,134.4,135.74,134.4,134.92,49326.0
2017-02-03 10:00:00,134.96,135.44,134.74,134.86,66304.0,134.96,135.44,134.74,134.86,66304.0
2017-02-03 10:30:00,134.84,135.99,134.83,135.95,61400.0,134.84,135.99,134.83,135.95,61400.0
2017-02-03 11:00:00,136.0,136.08,135.38,135.64,56509.0,136.0,136.08,135.38,135.64,56509.0
2017-02-03 11:30:00,135.66,135.9,135.29,135.55,40566.0,135.66,135.9,135.29,135.55,40566.0
2017-02-03 12:00:00,135.5,136.18,135.49,135.84,48353.0,135.5,136.18,135.49,135.84,48353.0
2017-02-03 12:30:00,135.9,136.04,135.59,136.03,33921.0,135.9,136.04,135.59,136.03,33921.0
2017-02-03 13:00:00,136.03,136.06,135.63,135.81,26913.0,136.03,136.06,135.63,135.81,26913.0
2017-02-03 13:30:00,135.79,136.2,135.6,136.05,34036.0,135.79,136.2,135.6,136.05,34036.0
2017-02-03 14:00:00,136.01,136.14,135.78,135.94,51936.0,136.01,136.14,135.78,135.94,51936.0
2017-02-03 14:30:00,135.93,136.35,135.93,136.27,74542.0,135.93,136.35,135.93,136.27,74542.0
2017-02-03 15:00:00,136.24,136.52,136.15,136.4,59337.0,136.24,136.52,136.15,136.4,59337.0
2017-02-03 15:30:00,136.4,136.5,136.11,136.23,119736.0,136.4,136.5,136.11,136.23,119736.0
2017-02-06 09:30:00,135.54,136.31,135.01,136.31,37332.0,135.54,136.31,135.01,136.31,37332.0
2017-02-06 10:00:00,136.5,136.83,136.25,136.7,35460.0,136.5,136.83,136.25,136.7,35460.0
2017-02-06 10:30:00,136.69,136.99,136.56,136.65,31586.0,136.69,136.99,136.56,136.65,31586.0
2017-02-06 11:00:00,136.59,136.71,136.27,136.69,45483.0,136.59,136.71,136.27,136.69,45483.0
2017-02-06 11:30:00,136.81,136.86,136.58,136.71,30131.0,136.81,136.86,136.58,136.71,30131.0
2017-02-06 12:00:00,136.69,136.94,136.67,136.84,31820.0,136.69,136.94,136.67,136.84,31820.0
2017-02-06 12:30:00,136.85,136.94,136.49,136.49,20824.0,136.85,136.94,136.49,136.49,20824.0
2017-02-06 13:00:00,136.5,136.61,136.22,136.29,22503.0,136.5,136.61,136.22,136.29,22503.0
2017-02-06 13:30:00,136.31,136.31,135.81,136.19,42488.0,136.31,136.31,135.81,136.19,42488.0
2017-02-06 14:00:00,136.2,136.26,135.98,136.13,19901.0,136.2,136.26,135.98,136.13,19901.0
2017-02-06 14:30:00,136.13,136.37,136.03,136.37,20230.0,136.13,136.37,136.03,136.37,20230.0
2017-02-06 15:00:00,136.37,136.72,136.22,136.68,45983.0,136.37,136.72,136.22,136.68,45983.0
2017-02-06 15:30:00,136.68,136.7,136.52,136.68,80173.0,136.68,136.7,136.52,136.68,80173.0
2017-02-07 09:30:00,137.0,138.35,136.78,138.3,65076.0,137.0,138.35,136.78,138.3,65076.0
2017-02-07 10:00:00,138.29,138.33,137.81,137.95,39935.0,138.29,138.33,137.81,137.95,39935.0
2017-02-07 10:30:00,137.91,138.14,137.55,137.99,31190.0,137.91,138.14,137.55,137.99,31190.0
2017-02-07 11:00:00,138.02,138.09,137.63,137.83,32369.0,138.02,138.09,137.63,137.83,32369.0
2017-02-07 11:30:00,137.82,137.99,137.7,137.93,29500.0,137.82,137.99,137.7,137.93,29500.0
2017-02-07 12:00:00,137.93,137.97,137.42,137.45,31472.0,137.93,137.97,137.42,137.45,31472.0
2017-02-07 12:30:00,137.47,137.57,137.08,137.21,17793.0,137.47,137.57,137.08,137.21,17793.0
2017-02-07 13:00:00,137.16,137.58,137.14,137.54,20670.0,137.16,137.58,137.14,137.54,20670.0
2017-02-07 13:30:00,137.52,137.9,137.5,137.89,23577.0,137.52,137.9,137.5,137.89,23577.0
2017-02-07 14:00:00,137.9,137.98,137.78,137.95,30713.0,137.9,137.98,137.78,137.95,30713.0
2017-02-07 14:30:00,137.95,138.21,137.94,138.2,40146.0,137.95,138.21,137.94,138.2,40146.0
2017-02-07 15:00:00,138.21,138.41,138.12,138.38,65210.0,138.21,138.41,138.12,138.38,65210.0
2017-02-07 15:30:00,138.38,138.59,138.25,138.57,126314.0,138.38,138.59,138.25,138.57,126314.0
2017-02-08 09:30:00,138.13,138.87,137.86,138.81,60374.0,138.13,138.87,137.86,138.81,60374.0
2017-02-08 10:00:00,138.75,139.07,138.53,138.62,36148.0,138.75,139.07,138.53,138.62,36148.0
2017-02-08 10:30:00,138.75,139.15,138.68,139.08,32727.0,138.75,139.15,138.68,139.08,32727.0
2017-02-08 11:00:00,139.15,139.49,138.82,138.82,30695.0,139.15,139.49,138.82,138.82,30695.0
2017-02-08 11:30:00,138.82,138.95,138.52,138.93,26105.0,138.82,138.95,138.52,138.93,26105.0
2017-02-08 12:00:00,138.96,139.29,138.91,139.09,33651.0,138.96,139.29,138.91,139.09,33651.0
2017-02-08 12:30:00,139.13,139.16,138.57,138.75,28329.0,139.13,139.16,138.57,138.75,28329.0
2017-02-08 13:00:00,138.83,138.93,138.61,138.81,21108.0,138.83,138.93,138.61,138.81,21108.0
2017-02-08 13:30:00,138.87,138.89,138.33,138.8,23119.0,138.87,138.89,138.33,138.8,23119.0
2017-02-08 14:00:00,138.75,138.93,138.68,138.81,25433.0,138.75,138.93,138.68,138.81,25433.0
2017-02-08 14:30:00,138.8,138.91,138.68,138.74,34969.0,138.8,138.91,138.68,138.74,34969.0
2017-02-08 15:00:00,138.74,139.09,138.64,139.09,40203.0,138.74,139.09,138.64,139.09,40203.0
2017-02-08 15:30:00,139.09,139.12,138.78,138.86,125875.0,139.09,139.12,138.78,138.86,125875.0
2017-02-09 09:30:00,139.14,140.03,139.14,139.8,32286.0,139.14,140.03,139.14,139.8,32286.0
2017-02-09 10:00:00,139.8,139.81,139.34,139.39,35128.0,139.8,139.81,139.34,139.39,35128.0
2017-02-09 10:30:00,139.4,139.94,139.4,139.86,33286.0,139.4,139.94,139.4,139.86,33286.0
2017-02-09 11:00:00,139.86,140.27,139.7,140.27,35307.0,139.86,140.27,139.7,140.27,35307.0
2017-02-09 11:30:00,140.27,140.69,140.14,140.19,38072.0,140.27,140.69,140.14,140.19,38072.0
2017-02-09 12:00:00,140.19,140.38,140.13,140.2,32397.0,140.19,140.38,140.13,140.2,32397.0
2017-02-09 12:30:00,140.19,140.27,139.95,140.09,42986.0,140.19,140.27,139.95,140.09,42986.0
2017-02-09 13:00:00,140.07,140.21,139.81,139.94,37037.0,140.07,140.21,139.81,139.94,37037.0
2017-02-09 13:30:00,139.94,140.03,139.79,139.91,20488.0,139.94,140.03,139.79,139.91,20488.0
2017-02-09 14:00:00,139.9,140.04,139.84,139.89,55684.0,139.9,140.04,139.84,139.89,55684.0
2017-02-09 14:30:00,139.88,140.25,139.88,140.18,19084.0,139.88,140.25,139.88,140.18,19084.0
2017-02-09 15:00:00,140.21,140.65,140.2,140.62,41418.0,140.21,140.65,140.2,140.62,41418.0
2017-02-09 15:30:00,140.65,140.65,139.68,139.73,96206.0,140.65,140.65,139.68,139.73,96206.0
2017-02-10 09:30:00,140.0,140.05,139.01,139.24,25342.0,140.0,140.05,139.01,139.24,25342.0
2017-02-10 10:00:00,139.22,140.05,139.12,139.81,31436.0,139.22,140.05,139.12,139.81,31436.0
2017-02-10 10:30:00,139.84,140.13,139.79,140.0,31472.0,139.84,140.13,139.79,140.0,31472.0
2017-02-10 11:00:00,140.05,140.1,139.81,140.01,32475.0,140.05,140.1,139.81,140.01,32475.0
2017-02-10 11:30:00,140.06,140.25,139.93,140.0,57798.0,140.06,140.25,139.93,140.0,57798.0
2017-02-10 12:00:00,140.0,140.03,139.79,139.91,31939.0,140.0,140.03,139.79,139.91,31939.0
2017-02-10 12:30:00,139.88,140.04,139.73,139.77,28123.0,139.88,140.04,139.73,139.77,28123.0
2017-02-10 13:00:00,139.72,140.02,139.71,139.87,14537.0,139.72,140.02,139.71,139.87,14537.0
2017-02-10 13:30:00,139.87,140.04,139.76,139.76,19426.0,139.87,140.04,139.76,139.76,19426.0
2017-02-10 14:00:00,139.78,139.85,139.52,139.53,28173.0,139.78,139.85,139.52,139.53,28173.0
2017-02-10 14:30:00,139.55,139.7,139.3,139.31,26915.0,139.55,139.7,139.3,139.31,26915.0
2017-02-10 15:00:00,139.33,139.63,139.32,139.62,26158.0,139.33,139.63,139.32,139.62,26158.0
2017-02-10 15:30:00,139.62,139.8,139.53,139.68,67071.0,139.62,139.8,139.53,139.68,67071.0
2017-02-13 09:30:00,140.09,140.99,139.45,140.93,47794.0,140.09,140.99,139.45,140.93,47794.0
2017-02-13 10:00:00,140.93,141.88,140.78,141.85,35325.0,140.93,141.88,140.78,141.85,35325.0
2017-02-13 10:30:00,141.86,141.88,141.03,141.14,55033.0,141.86,141.88,141.03,141.14,55033.0
2017-02-13 11:00:00,141.12,141.68,141.1,141.67,45166.0,141.12,141.68,141.1,141.67,45166.0
2017-02-13 11:30:00,141.65,141.74,141.39,141.4,28443.0,141.65,141.74,141.39,141.4,28443.0
2017-02-13 12:00:00,141.42,141.52,141.34,141.45,24338.0,141.42,141.52,141.34,141.45,24338.0
2017-02-13 12:30:00,141.44,141.44,141.26,141.39,19967.0,141.44,141.44,141.26,141.39,19967.0
2017-02-13 13:00:00,141.36,141.66,141.3,141.66,31957.0,141.36,141.66,141.3,141.66,31957.0
2017-02-13 13:30:00,141.66,141.66,141.2,141.33,19319.0,141.66,141.66,141.2,141.33,19319.0
2017-02-13 14:00:00,141.29,141.33,141.11,141.14,34479.0,141.29,141.33,141.11,141.14,34479.0
2017-02-13 14:30:00,141.15,141.23,140.81,140.82,34525.0,141.15,141.23,140.81,140.82,34525.0
2017-02-13 15:00:00,140.82,141.12,140.81,141.1,46798.0,140.82,141.12,140.81,141.1,46798.0
2017-02-13 15:30:00,141.1,141.11,140.43,140.47,88002.0,141.1,141.11,140.43,140.47,88002.0
2017-02-14 09:30:00,140.43,141.16,140.27,141.07,31248.0,140.43,141.16,140.27,141.07,31248.0
2017-02-14 10:00:00,141.06,141.22,140.57,140.63,50988.0,141.06,141.22,140.57,140.63,50988.0
2017-02-14 10:30:00,140.54,140.9,140.18,140.7,50891.0,140.54,140.9,140.18,140.7,50891.0
2017-02-14 11:00:00,140.75,140.88,140.62,140.86,35727.0,140.75,140.88,140.62,140.86,35727.0
2017-02-14 11:30:00,140.87,140.93,140.67,140.77,21436.0,140.87,140.93,140.67,140.77,21436.0
2017-02-14 12:00:00,140.7,140.93,140.7,140.88,18299.0,140.7,140.93,140.7,140.88,18299.0
2017-02-14 12:30:00,140.88,141.16,140.85,141.07,21103.0,140.88,141.16,140.85,141.07,21103.0
2017-02-14 13:00:00,141.11,141.19,140.99,141.1,28175.0,141.11,141.19,140.99,141.1,28175.0
2017-02-14 13:30:00,141.12,141.15,141.02,141.1,19277.0,141.12,141.15,141.02,141.1,19277.0
2017-02-14 14:00:00,141.1,141.21,140.71,140.8,32070.0,141.1,141.21,140.71,140.8,32070.0
2017-02-14 14:30:00,140.81,140.82,140.55,140.71,33718.0,140.81,140.82,140.55,140.71,33718.0
2017-02-14 15:00:00,140.69,140.75,140.54,140.73,40930.0,140.69,140.75,140.54,140.73,40930.0
2017-02-14 15:30:00,140.74,141.14,140.74,141.11,55868.0,140.74,141.14,140.74,141.11,55868.0
2017-02-15 09:30:00,141.3,141.6,140.68,141.49,52277.0,141.3,141.6,140.68,141.49,52277.0
2017-02-15 10:00:00,141.47,141.79,141.17,141.69,48138.0,141.47,141.79,141.17,141.69,48138.0
2017-02-15 10:30:00,141.73,142.07,141.73,142.02,40719.0,141.73,142.07,141.73,142.02,40719.0
2017-02-15 11:00:00,142.0,142.8,141.91,142.62,44425.0,142.0,142.8,141.91,142.62,44425.0
2017-02-15 11:30:00,142.59,142.65,142.18,142.5,41689.0,142.59,142.65,142.18,142.5,41689.0
2017-02-15 12:00:00,142.47,142.68,142.37,142.65,25830.0,142.47,142.68,142.37,142.65,25830.0
2017-02-15 12:30:00,142.67,142.67,142.2,142.24,26780.0,142.67,142.67,142.2,142.24,26780.0
2017-02-15 13:00:00,142.25,142.59,142.23,142.59,23756.0,142.25,142.59,142.23,142.59,23756.0
2017-02-15 13:30:00,142.59,142.66,142.46,142.46,28030.0,142.59,142.66,142.46,142.46,28030.0
2017-02-15 14:00:00,142.5,142.8,142.5,142.8,32753.0,142.5,142.8,142.5,142.8,32753.0
2017-02-15 14:30:00,142.81,143.22,142.78,143.22,34464.0,142.81,143.22,142.78,143.22,34464.0
2017-02-15 15:00:00,143.21,143.57,143.21,143.25,57956.0,143.21,143.57,143.21,143.25,57956.0
2017-02-15 15:30:00,143.25,143.54,142.98,143.13,155309.0,143.25,143.54,142.98,143.13,155309.0
2017-02-16 09:30:00,143.34,143.79,141.66,143.0,34145.0,143.34,143.79,141.66,143.0,34145.0
2017-02-16 10:00:00,142.92,143.43,142.83,143.4,26496.0,142.92,143.43,142.83,143.4,26496.0
2017-02-16 10:30:00,143.38,143.54,142.61,142.69,34046.0,143.38,143.54,142.61,142.69,34046.0
2017-02-16 11:00:00,142.73,142.91,142.15,142.44,22278.0,142.73,142.91,142.15,142.44,22278.0
2017-02-16 11:30:00,142.46,142.57,142.25,142.34,17065.0,142.46,142.57,142.25,142.34,17065.0
2017-02-16 12:00:00,142.4,142.56,142.27,142.51,15725.0,142.4,142.56,142.27,142.51,15725.0
2017-02-16 12:30:00,142.49,142.65,142.25,142.39,16674.0,142.49,142.65,142.25,142.39,16674.0
2017-02-16 13:00:00,142.42,142.44,142.05,142.13,10104.0,142.42,142.44,142.05,142.13,10104.0
2017-02-16 13:30:00,142.13,142.42,142.11,142.38,17941.0,142.13,142.42,142.11,142.38,17941.0
2017-02-16 14:00:00,142.33,142.36,142.0,142.17,28067.0,142.33,142.36,142.0,142.17,28067.0
2017-02-16 14:30:00,142.16,142.48,142.07,142.44,12070.0,142.16,142.48,142.07,142.44,12070.0
2017-02-16 15:00:00,142.48,142.89,142.39,142.87,21243.0,142.48,142.89,142.39,142.87,21243.0
2017-02-16 15:30:00,142.89,143.24,142.69,143.24,77063.0,142.89,143.24,142.69,143.24,77063.0
2017-02-17 09:30:00,142.87,143.23,141.93,142.26,51401.0,142.87,143.23,141.93,142.26,51401.0
2017-02-17 10:00:00,142.21,143.02,142.08,142.9,41056.0,142.21,143.02,142.08,142.9,41056.0
2017-02-17 10:30:00,142.97,143.23,142.97,143.16,23064.0,142.97,143.23,142.97,143.16,23064.0
2017-02-17 11:00:00,143.17,143.32,143.03,143.32,22927.0,143.17,143.32,143.03,143.32,22927.0
2017-02-17 11:30:00,143.33,143.48,143.23,143.33,17100.0,143.33,143.48,143.23,143.33,17100.0
2017-02-17 12:00:00,143.36,143.42,143.28,143.34,11096.0,143.36,143.42,143.28,143.34,11096.0
2017-02-17 12:30:00,143.36,143.52,143.06,143.48,34253.0,143.36,143.52,143.06,143.48,34253.0
2017-02-17 13:00:00,143.5,143.61,143.38,143.59,23282.0,143.5,143.61,143.38,143.59,23282.0
2017-02-17 13:30:00,143.61,143.63,143.07,143.17,42075.0,143.61,143.63,143.07,143.17,42075.0
2017-02-17 14:00:00,143.17,143.38,143.11,143.14,26536.0,143.17,143.38,143.11,143.14,26536.0
2017-02-17 14:30:00,143.14,143.28,143.13,143.15,22872.0,143.14,143.28,143.13,143.15,22872.0
2017-02-17 15:00:00,143.14,143.34,143.1,143.23,27784.0,143.14,143.34,143.1,143.23,27784.0
2017-02-17 15:30:00,143.2,143.41,143.14,143.35,45142.0,143.2,143.41,143.14,143.35,45142.0
2017-02-21 09:30:00,143.31,144.81,142.3,144.74,28984.0,143.31,144.81,142.3,144.74,28984.0
2017-02-21 10:00:00,144.68,145.55,144.67,145.34,39953.0,144.68,145.55,144.67,145.34,39953.0
2017-02-21 10:30:00,145.35,145.35,144.54,144.61,15479.0,145.35,145.35,144.54,144.61,15479.0
2017-02-21 11:00:00,144.51,144.61,143.94,143.94,19933.0,144.51,144.61,143.94,143.94,19933.0
2017-02-21 11:30:00,143.88,144.23,143.77,144.22,23103.0,143.88,144.23,143.77,144.22,23103.0
2017-02-21 12:00:00,144.22,144.41,144.13,144.41,18360.0,144.22,144.41,144.13,144.41,18360.0
2017-02-21 12:30:00,144.46,144.6,144.41,144.41,7500.0,144.46,144.6,144.41,144.41,7500.0
2017-02-21 13:00:00,144.4,144.56,144.34,144.49,13513.0,144.4,144.56,144.34,144.49,13513.0
2017-02-21 13:30:00,144.5,144.51,144.24,144.42,6687.0,144.5,144.51,144.24,144.42,6687.0
2017-02-21 14:00:00,144.42,144.93,144.39,144.74,18657.0,144.42,144.93,144.39,144.74,18657.0
2017-02-21 14:30:00,144.71,145.27,144.69,145.06,34785.0,144.71,145.27,144.69,145.06,34785.0
2017-02-21 15:00:00,144.99,145.22,144.92,145.16,19207.0,144.99,145.22,144.92,145.16,19207.0
2017-02-21 15:30:00,145.15,145.16,144.85,145.05,80750.0,145.15,145.16,144.85,145.05,80750.0
2017-02-22 09:30:00,144.66,145.0,143.91,144.89,29989.0,144.66,145.0,143.91,144.89,29989.0
2017-02-22 10:00:00,144.96,145.19,144.63,144.98,20791.0,144.96,145.19,144.63,144.98,20791.0
2017-02-22 10:30:00,144.97,144.97,144.44,144.93,27581.0,144.97,144.97,144.44,144.93,27581.0
2017-02-22 11:00:00,144.99,145.15,144.62,145.15,34834.0,144.99,145.15,144.62,145.15,34834.0
2017-02-22 11:30:00,145.19,145.19,144.67,144.99,26566.0,145.19,145.19,144.67,144.99,26566.0
2017-02-22 12:00:00,144.92,145.05,144.65,145.0,26515.0,144.92,145.05,144.65,145.0,26515.0
2017-02-22 12:30:00,144.98,145.3,144.93,145.27,26192.0,144.98,145.3,144.93,145.27,26192.0
2017-02-22 13:00:00,145.29,145.38,145.01,145.3,23415.0,145.29,145.38,145.01,145.3,23415.0
2017-02-22 13:30:00,145.3,145.38,144.97,145.05,25910.0,145.3,145.38,144.97,145.05,25910.0
2017-02-22 14:00:00,145.01,145.14,144.82,144.95,12423.0,145.01,145.14,144.82,144.95,12423.0
2017-02-22 14:30:00,145.0,145.04,144.72,144.82,17583.0,145.0,145.04,144.72,144.82,17583.0
2017-02-22 15:00:00,144.85,145.0,144.79,145.0,16741.0,144.85,145.0,144.79,145.0,16741.0
2017-02-22 15:30:00,144.96,144.98,144.68,144.85,65958.0,144.96,144.98,144.68,144.85,65958.0
2017-02-23 09:30:00,144.94,145.05,144.11,144.24,22548.0,144.94,145.05,144.11,144.24,22548.0
2017-02-23 10:00:00,144.16,144.29,143.68,143.8,11725.0,144.16,144.29,143.68,143.8,11725.0
2017-02-23 10:30:00,143.83,144.19,143.38,143.42,12460.0,143.83,144.19,143.38,143.42,12460.0
2017-02-23 11:00:00,143.42,143.63,143.23,143.25,13416.0,143.42,143.63,143.23,143.25,13416.0
2017-02-23 11:30:00,143.34,143.92,143.34,143.85,17650.0,143.34,143.92,143.34,143.85,17650.0
2017-02-23 12:00:00,143.83,144.49,143.83,144.46,13321.0,143.83,144.49,143.83,144.46,13321.0
2017-02-23 12:30:00,144.47,144.77,144.41,144.57,15383.0,144.47,144.77,144.41,144.57,15383.0
2017-02-23 13:00:00,144.54,144.55,144.36,144.43,33521.0,144.54,144.55,144.36,144.43,33521.0
2017-02-23 13:30:00,144.45,144.55,144.21,144.42,33468.0,144.45,144.55,144.21,144.42,33468.0
2017-02-23 14:00:00,144.48,144.65,144.46,144.57,24773.0,144.48,144.65,144.46,144.57,24773.0
2017-02-23 14:30:00,144.64,144.84,144.57,144.76,23424.0,144.64,144.84,144.57,144.76,23424.0
2017-02-23 15:00:00,144.75,145.05,144.59,144.61,41119.0,144.75,145.05,144.59,144.61,41119.0
2017-02-23 15:30:00,144.58,144.58,143.99,144.2,60026.0,144.58,144.58,143.99,144.2,60026.0
2017-02-24 09:30:00,143.73,144.39,143.19,144.39,43139.0,143.73,144.39,143.19,144.39,43139.0
2017-02-24 10:00:00,144.4,144.52,144.07,144.3,27943.0,144.4,144.52,144.07,144.3,27943.0
2017-02-24 10:30:00,144.29,144.45,144.2,144.35,28607.0,144.29,144.45,144.2,144.35,28607.0
2017-02-24 11:00:00,144.36,144.58,143.91,144.01,48310.0,144.36,144.58,143.91,144.01,48310.0
2017-02-24 11:30:00,144.02,144.07,143.62,143.62,20559.0,144.02,144.07,143.62,143.62,20559.0
2017-02-24 12:00:00,143.6,143.87,143.54,143.71,34216.0,143.6,143.87,143.54,143.71,34216.0
2017-02-24 12:30:00,143.74,143.76,143.37,143.47,106519.0,143.74,143.76,143.37,143.47,106519.0
2017-02-24 13:00:00,143.51,143.53,143.4,143.46,27078.0,143.51,143.53,143.4,143.46,27078.0
2017-02-24 13:30:00,143.49,143.9,143.42,143.65,68207.0,143.49,143.9,143.42,143.65,68207.0
2017-02-24 14:00:00,143.69,143.72,143.19,143.32,44593.0,143.69,143.72,143.19,143.32,44593.0
2017-02-24 14:30:00,143.43,143.78,143.43,143.65,10959.0,143.43,143.78,143.43,143.65,10959.0
2017-02-24 15:00:00,143.71,144.07,143.64,144.05,11706.0,143.71,144.07,143.64,144.05,11706.0
2017-02-24 15:30:00,144.03,144.44,143.98,144.4,34672.0,144.03,144.44,143.98,144.4,34672.0
2017-02-27 09:30:00,144.46,144.51,143.44,144.51,23025.0,144.46,144.51,143.44,144.51,23025.0
2017-02-27 10:00:00,144.45,144.67,144.21,144.46,10706.0,144.45,144.67,144.21,144.46,10706.0
2017-02-27 10:30:00,144.54,144.55,143.63,143.65,10131.0,144.54,144.55,143.63,143.65,10131.0
2017-02-27 11:00:00,143.76,143.82,143.27,143.28,9764.0,143.76,143.82,143.27,143.28,9764.0
2017-02-27 11:30:00,143.27,143.28,143.09,143.18,11496.0,143.27,143.28,143.09,143.18,11496.0
2017-02-27 12:00:00,143.14,143.69,143.13,143.6,26663.0,143.14,143.69,143.13,143.6,26663.0
2017-02-27 12:30:00,143.6,143.67,143.35,143.41,8046.0,143.6,143.67,143.35,143.41,8046.0
2017-02-27 13:00:00,143.47,143.8,143.41,143.66,13862.0,143.47,143.8,143.41,143.66,13862.0
2017-02-27 13:30:00,143.63,143.72,143.51,143.51,12886.0,143.63,143.72,143.51,143.51,12886.0
2017-02-27 14:00:00,143.53,144.05,143.48,144.02,22131.0,143.53,144.05,143.48,144.02,22131.0
2017-02-27 14:30:00,144.0,144.06,143.85,143.89,17212.0,144.0,144.06,143.85,143.89,17212.0
2017-02-27 15:00:00,143.82,144.04,143.69,143.86,26710.0,143.82,144.04,143.69,143.86,26710.0
2017-02-27 15:30:00,143.9,143.97,143.31,143.62,86354.0,143.9,143.97,143.31,143.62,86354.0
2017-02-28 09:30:00,143.27,143.55,142.43,142.48,26576.0,143.27,143.55,142.43,142.48,26576.0
2017-02-28 10:00:00,142.65,142.99,142.59,142.59,10928.0,142.65,142.99,142.59,142.59,10928.0
2017-02-28 10:30:00,142.59,143.05,142.33,143.05,18846.0,142.59,143.05,142.33,143.05,18846.0
2017-02-28 11:00:00,143.02,143.15,142.82,143.07,19757.0,143.02,143.15,142.82,143.07,19757.0
2017-02-28 11:30:00,143.03,143.62,142.98,143.56,34225.0,143.03,143.62,142.98,143.56,34225.0
2017-02-28 12:00:00,143.51,143.51,142.58,142.71,9173.0,143.51,143.51,142.58,142.71,9173.0
2017-02-28 12:30:00,142.76,142.81,142.57,142.57,10400.0,142.76,142.81,142.57,142.57,10400.0
2017-02-28 13:00:00,142.59,142.93,142.57,142.69,13905.0,142.59,142.93,142.57,142.69,13905.0
2017-02-28 13:30:00,142.71,143.02,142.66,142.97,11966.0,142.71,143.02,142.66,142.97,11966.0
2017-02-28 14:00:00,143.0,143.15,142.98,143.07,19538.0,143.0,143.15,142.98,143.07,19538.0
2017-02-28 14:30:00,143.05,143.09,142.78,142.97,12086.0,143.05,143.09,142.78,142.97,12086.0
2017-02-28 15:00:00,142.98,143.24,142.93,143.09,27235.0,142.98,143.24,142.93,143.09,27235.0
2017-02-28 15:30:00,143.1,143.67,142.95,143.22,80573.0,143.1,143.67,142.95,143.22,80573.0
2017-03-01 09:30:00,144.01,144.55,143.31,144.25,31993.0,144.01,144.55,143.31,144.25,31993.0
2017-03-01 10:00:00,144.25,144.97,144.18,144.57,38516.0,144.25,144.97,144.18,144.57,38516.0
2017-03-01 10:30:00,144.58,144.76,144.17,144.69,33984.0,144.58,144.76,144.17,144.69,33984.0
2017-03-01 11:00:00,144.74,145.27,144.55,145.27,13729.0,144.74,145.27,144.55,145.27,13729.0
2017-03-01 11:30:00,145.37,145.43,145.01,145.43,13215.0,145.37,145.43,145.01,145.43,13215.0
2017-03-01 12:00:00,145.42,145.8,145.34,145.78,16553.0,145.42,145.8,145.34,145.78,16553.0
2017-03-01 12:30:00,145.81,145.99,145.71,145.76,16132.0,145.81,145.99,145.71,145.76,16132.0
2017-03-01 13:00:00,145.73,145.8,145.37,145.37,17495.0,145.73,145.8,145.37,145.37,17495.0
2017-03-01 13:30:00,145.37,145.55,145.37,145.5,12236.0,145.37,145.55,145.37,145.5,12236.0
2017-03-01 14:00:00,145.5,145.54,145.12,145.38,26206.0,145.5,145.54,145.12,145.38,26206.0
2017-03-01 14:30:00,145.41,145.41,145.14,145.38,19863.0,145.41,145.41,145.14,145.38,19863.0
2017-03-01 15:00:00,145.34,145.43,145.2,145.25,31089.0,145.34,145.43,145.2,145.25,31089.0
2017-03-01 15:30:00,145.27,145.48,144.91,145.08,62673.0,145.27,145.48,144.91,145.08,62673.0
2017-03-02 09:30:00,144.79,144.79,143.76,143.92,14529.0,144.79,144.79,143.76,143.92,14529.0
2017-03-02 10:00:00,143.94,144.01,142.88,142.88,22807.0,143.94,144.01,142.88,142.88,22807.0
2017-03-02 10:30:00,143.01,143.06,142.7,142.93,19392.0,143.01,143.06,142.7,142.93,19392.0
2017-03-02 11:00:00,142.93,143.05,142.3,142.39,29037.0,142.93,143.05,142.3,142.39,29037.0
2017-03-02 11:30:00,142.39,142.66,142.18,142.59,14927.0,142.39,142.66,142.18,142.59,14927.0
2017-03-02 12:00:00,142.59,142.63,142.36,142.49,10753.0,142.59,142.63,142.36,142.49,10753.0
2017-03-02 12:30:00,142.51,142.87,142.51,142.81,10728.0,142.51,142.87,142.51,142.81,10728.0
2017-03-02 13:00:00,142.79,143.0,142.74,143.0,11325.0,142.79,143.0,142.74,143.0,11325.0
2017-03-02 13:30:00,142.96,143.05,142.7,142.85,10087.0,142.96,143.05,142.7,142.85,10087.0
2017-03-02 14:00:00,142.88,143.03,142.59,142.83,14312.0,142.88,143.03,142.59,142.83,14312.0
2017-03-02 14:30:00,142.77,142.96,142.65,142.76,9653.0,142.77,142.96,142.65,142.76,9653.0
2017-03-02 15:00:00,142.75,142.79,142.27,142.44,23543.0,142.75,142.79,142.27,142.44,23543.0
2017-03-02 15:30:00,142.47,142.52,142.04,142.1,79299.0,142.47,142.52,142.04,142.1,79299.0
2017-03-03 09:30:00,142.5,142.5,141.31,141.31,25233.0,142.5,142.5,141.31,141.31,25233.0
2017-03-03 10:00:00,141.4,141.67,141.19,141.41,65422.0,141.4,141.67,141.19,141.41,65422.0
2017-03-03 10:30:00,141.4,141.4,140.59,140.71,69582.0,141.4,141.4,140.59,140.71,69582.0
2017-03-03 11:00:00,140.7,140.86,140.4,140.73,105598.0,140.7,140.86,140.4,140.73,105598.0
2017-03-03 11:30:00,140.77,141.81,140.6,141.81,38758.0,140.77,141.81,140.6,141.81,38758.0
2017-03-03 12:00:00,141.8,141.94,141.55,141.66,39238.0,141.8,141.94,141.55,141.66,39238.0
2017-03-03 12:30:00,141.77,142.77,141.53,142.77,97944.0,141.77,142.77,141.53,142.77,97944.0
2017-03-03 13:00:00,142.73,143.07,142.36,142.43,20072.0,142.73,143.07,142.36,142.43,20072.0
2017-03-03 13:30:00,142.54,142.93,142.49,142.88,9892.0,142.54,142.93,142.49,142.88,9892.0
2017-03-03 14:00:00,142.86,142.93,142.6,142.71,12772.0,142.86,142.93,142.6,142.71,12772.0
2017-03-03 14:30:00,142.73,142.87,142.66,142.83,9681.0,142.73,142.87,142.66,142.83,9681.0
2017-03-03 15:00:00,142.8,142.8,142.35,142.69,26735.0,142.8,142.8,142.35,142.69,26735.0
2017-03-03 15:30:00,142.64,143.01,142.51,142.87,92176.0,142.64,143.01,142.51,142.87,92176.0
2017-03-06 09:30:00,142.66,142.66,141.85,142.25,29233.0,142.66,142.66,141.85,142.25,29233.0
2017-03-06 10:00:00,142.25,142.37,141.88,142.01,61191.0,142.25,142.37,141.88,142.01,61191.0
2017-03-06 10:30:00,142.05,142.06,141.56,141.56,13945.0,142.05,142.06,141.56,141.56,13945.0
2017-03-06 11:00:00,141.59,141.95,141.41,141.9,45382.0,141.59,141.95,141.41,141.9,45382.0
2017-03-06 11:30:00,141.85,142.02,141.72,141.92,41060.0,141.85,142.02,141.72,141.92,41060.0
2017-03-06 12:00:00,141.9,142.09,141.75,141.93,36852.0,141.9,142.09,141.75,141.93,36852.0
2017-03-06 12:30:00,141.92,142.29,141.54,141.88,49168.0,141.92,142.29,141.54,141.88,49168.0
2017-03-06 13:00:00,141.9,142.18,141.87,142.18,9663.0,141.9,142.18,141.87,142.18,9663.0
2017-03-06 13:30:00,142.2,142.34,141.9,141.9,22858.0,142.2,142.34,141.9,141.9,22858.0
2017-03-06 14:00:00,141.99,141.99,141.44,141.44,16603.0,141.99,141.99,141.44,141.44,16603.0
2017-03-06 14:30:00,141.56,141.67,141.32,141.35,14329.0,141.56,141.67,141.32,141.35,14329.0
2017-03-06 15:00:00,141.39,141.63,141.33,141.43,25783.0,141.39,141.63,141.33,141.43,25783.0
2017-03-06 15:30:00,141.41,141.72,141.28,141.35,57053.0,141.41,141.72,141.28,141.35,57053.0
2017-03-07 09:30:00,141.09,141.67,140.5,141.62,30821.0,141.09,141.67,140.5,141.62,30821.0
2017-03-07 10:00:00,141.62,142.3,141.44,142.28,23868.0,141.62,142.3,141.44,142.28,23868.0
2017-03-07 10:30:00,142.25,142.74,141.98,142.56,15971.0,142.25,142.74,141.98,142.56,15971.0
2017-03-07 11:00:00,142.62,143.1,142.35,142.55,36819.0,142.62,143.1,142.35,142.55,36819.0
2017-03-07 11:30:00,142.5,142.6,142.21,142.5,22643.0,142.5,142.6,142.21,142.5,22643.0
2017-03-07 12:00:00,142.49,142.59,142.26,142.31,18628.0,142.49,142.59,142.26,142.31,18628.0
2017-03-07 12:30:00,142.34,142.97,142.28,142.94,18927.0,142.34,142.97,142.28,142.94,18927.0
2017-03-07 13:00:00,142.99,143.34,142.87,143.17,22609.0,142.99,143.34,142.87,143.17,22609.0
2017-03-07 13:30:00,143.22,143.31,142.92,143.05,17716.0,143.22,143.31,142.92,143.05,17716.0
2017-03-07 14:00:00,143.06,143.32,142.94,143.27,20030.0,143.06,143.32,142.94,143.27,20030.0
2017-03-07 14:30:00,143.26,143.75,143.2,143.69,35297.0,143.26,143.75,143.2,143.69,35297.0
2017-03-07 15:00:00,143.69,143.93,143.57,143.57,47137.0,143.69,143.93,143.57,143.57,47137.0
2017-03-07 15:30:00,143.62,143.75,143.27,143.6,124621.0,143.62,143.75,143.27,143.6,124621.0
2017-03-08 09:30:00,143.46,143.77,142.33,142.78,28282.0,143.46,143.77,142.33,142.78,28282.0
2017-03-08 10:00:00,142.71,143.15,142.61,142.91,45003.0,142.71,143.15,142.61,142.91,45003.0
2017-03-08 10:30:00,142.93,142.95,142.5,142.69,16563.0,142.93,142.95,142.5,142.69,16563.0
2017-03-08 11:00:00,142.61,142.87,142.53,142.58,32723.0,142.61,142.87,142.53,142.58,32723.0
2017-03-08 11:30:00,142.53,142.58,142.27,142.31,46381.0,142.53,142.58,142.27,142.31,46381.0
2017-03-08 12:00:00,142.33,142.69,142.24,142.69,23034.0,142.33,142.69,142.24,142.69,23034.0
2017-03-08 12:30:00,142.69,143.05,142.68,142.9,16501.0,142.69,143.05,142.68,142.9,16501.0
2017-03-08 13:00:00,142.99,143.28,142.98,143.12,7293.0,142.99,143.28,142.98,143.12,7293.0
2017-03-08 13:30:00,143.17,143.3,143.03,143.19,14580.0,143.17,143.3,143.03,143.19,14580.0
2017-03-08 14:00:00,143.16,143.16,142.59,142.7,22100.0,143.16,143.16,142.59,142.7,22100.0
2017-03-08 14:30:00,142.78,142.8,142.56,142.66,17732.0,142.78,142.8,142.56,142.66,17732.0
2017-03-08 15:00:00,142.66,142.8,142.59,142.65,29539.0,142.66,142.8,142.59,142.65,29539.0
2017-03-08 15:30:00,142.64,142.94,142.29,142.88,94904.0,142.64,142.94,142.29,142.88,94904.0
2017-03-09 09:30:00,143.11,143.21,142.12,143.0,11139.0,143.11,143.21,142.12,143.0,11139.0
2017-03-09 10:00:00,143.15,143.44,142.6,142.92,18345.0,143.15,143.44,142.6,142.92,18345.0
2017-03-09 10:30:00,142.81,143.63,142.78,143.45,24847.0,142.81,143.63,142.78,143.45,24847.0
2017-03-09 11:00:00,143.56,143.68,143.38,143.52,18664.0,143.56,143.68,143.38,143.52,18664.0
2017-03-09 11:30:00,143.43,143.66,143.37,143.64,25449.0,143.43,143.66,143.37,143.64,25449.0
2017-03-09 12:00:00,143.54,143.67,143.48,143.54,15120.0,143.54,143.67,143.48,143.54,15120.0
2017-03-09 12:30:00,143.57,144.02,143.51,143.99,25413.0,143.57,144.02,143.51,143.99,25413.0
2017-03-09 13:00:00,144.01,144.1,143.94,143.94,19162.0,144.01,144.1,143.94,143.94,19162.0
2017-03-09 13:30:00,143.94,143.99,143.78,143.88,23052.0,143.94,143.99,143.78,143.88,23052.0
2017-03-09 14:00:00,143.91,143.94,143.39,143.45,22992.0,143.91,143.94,143.39,143.45,22992.0
2017-03-09 14:30:00,143.5,143.52,143.34,143.52,19470.0,143.5,143.52,143.34,143.52,19470.0
2017-03-09 15:00:00,143.53,143.62,143.38,143.55,24637.0,143.53,143.62,143.38,143.55,24637.0
2017-03-09 15:30:00,143.58,143.84,143.57,143.76,58524.0,143.58,143.84,143.57,143.76,58524.0
2017-03-10 09:30:00,144.58,145.03,144.0,144.92,32441.0,144.58,145.03,144.0,144.92,32441.0
2017-03-10 10:00:00,145.03,145.03,144.29,144.42,23650.0,145.03,145.03,144.29,144.42,23650.0
2017-03-10 10:30:00,144.36,145.45,144.2,145.03,37036.0,144.36,145.45,144.2,145.03,37036.0
2017-03-10 11:00:00,145.03,145.3,144.82,145.13,25320.0,145.03,145.3,144.82,145.13,25320.0
2017-03-10 11:30:00,145.14,145.2,144.85,145.06,14468.0,145.14,145.2,144.85,145.06,14468.0
2017-03-10 12:00:00,145.01,145.41,144.89,145.41,28967.0,145.01,145.41,144.89,145.41,28967.0
2017-03-10 12:30:00,145.37,145.41,144.94,145.04,24348.0,145.37,145.41,144.94,145.04,24348.0
2017-03-10 13:00:00,145.09,145.2,144.63,145.05,24078.0,145.09,145.2,144.63,145.05,24078.0
2017-03-10 13:30:00,145.08,145.43,144.97,145.38,14775.0,145.08,145.43,144.97,145.38,14775.0
2017-03-10 14:00:00,145.45,145.83,145.35,145.65,26252.0,145.45,145.83,145.35,145.65,26252.0
2017-03-10 14:30:00,145.65,145.71,145.53,145.68,28386.0,145.65,145.71,145.53,145.68,28386.0
2017-03-10 15:00:00,145.72,145.98,145.67,145.98,36198.0,145.72,145.98,145.67,145.98,36198.0
2017-03-10 15:30:00,145.98,145.98,145.73,145.93,85219.0,145.98,145.98,145.73,145.93,85219.0
2017-03-13 09:30:00,146.0,146.76,145.51,145.61,19805.0,146.0,146.76,145.51,145.61,19805.0
2017-03-13 10:00:00,145.53,145.9,145.37,145.81,22007.0,145.53,145.9,145.37,145.81,22007.0
2017-03-13 10:30:00,145.83,145.87,145.38,145.77,19017.0,145.83,145.87,145.38,145.77,19017.0
2017-03-13 11:00:00,145.7,145.78,145.47,145.54,15300.0,145.7,145.78,145.47,145.54,15300.0
2017-03-13 11:30:00,145.53,145.56,145.29,145.41,14313.0,145.53,145.56,145.29,145.41,14313.0
2017-03-13 12:00:00,145.43,145.49,145.03,145.19,12430.0,145.43,145.49,145.03,145.19,12430.0
2017-03-13 12:30:00,145.15,145.29,145.09,145.27,12510.0,145.15,145.29,145.09,145.27,12510.0
2017-03-13 13:00:00,145.27,145.39,145.08,145.14,7826.0,145.27,145.39,145.08,145.14,7826.0
2017-03-13 13:30:00,145.07,145.07,144.85,144.85,9435.0,145.07,145.07,144.85,144.85,9435.0
2017-03-13 14:00:00,144.81,144.95,144.71,144.76,10901.0,144.81,144.95,144.71,144.76,10901.0
2017-03-13 14:30:00,144.81,145.0,144.8,144.95,14060.0,144.81,145.0,144.8,144.95,14060.0
2017-03-13 15:00:00,144.99,145.02,144.8,144.89,20303.0,144.99,145.02,144.8,144.89,20303.0
2017-03-13 15:30:00,144.89,146.46,144.88,146.29,196864.0,144.89,146.46,144.88,146.29,196864.0
2017-03-14 09:30:00,145.56,145.73,144.95,145.38,15576.0,145.56,145.73,144.95,145.38,15576.0
2017-03-14 10:00:00,145.15,145.26,144.91,144.95,12952.0,145.15,145.26,144.91,144.95,12952.0
2017-03-14 10:30:00,144.91,144.91,144.45,144.59,12890.0,144.91,144.91,144.45,144.59,12890.0
2017-03-14 11:00:00,144.55,144.7,144.35,144.35,16170.0,144.55,144.7,144.35,144.35,16170.0
2017-03-14 11:30:00,144.42,144.45,144.2,144.27,11754.0,144.42,144.45,144.2,144.27,11754.0
2017-03-14 12:00:00,144.33,144.7,144.3,144.39,9407.0,144.33,144.7,144.3,144.39,9407.0
2017-03-14 12:30:00,144.39,144.63,144.38,144.59,7979.0,144.39,144.63,144.38,144.59,7979.0
2017-03-14 13:00:00,144.57,145.0,144.57,144.94,13800.0,144.57,145.0,144.57,144.94,13800.0
2017-03-14 13:30:00,144.99,145.01,144.76,144.88,17425.0,144.99,145.01,144.76,144.88,17425.0
2017-03-14 14:00:00,144.89,145.14,144.87,145.01,9020.0,144.89,145.14,144.87,145.01,9020.0
2017-03-14 14:30:00,144.98,144.98,144.64,144.73,13684.0,144.98,144.98,144.64,144.73,13684.0
2017-03-14 15:00:00,144.75,145.35,144.75,145.31,15249.0,144.75,145.35,144.75,145.31,15249.0
2017-03-14 15:30:00,145.31,145.43,145.01,145.13,53451.0,145.31,145.43,145.01,145.13,53451.0
2017-03-15 09:30:00,145.73,145.9,145.08,145.51,13168.0,145.73,145.9,145.08,145.51,13168.0
2017-03-15 10:00:00,145.59,145.59,144.82,144.85,20256.0,145.59,145.59,144.82,144.85,20256.0
2017-03-15 10:30:00,144.86,145.27,144.75,145.27,8225.0,144.86,145.27,144.75,145.27,8225.0
2017-03-15 11:00:00,145.25,145.86,145.25,145.83,7489.0,145.25,145.86,145.25,145.83,7489.0
2017-03-15 11:30:00,145.88,145.9,145.68,145.77,5754.0,145.88,145.9,145.68,145.77,5754.0
2017-03-15 12:00:00,145.86,146.3,145.59,146.16,49215.0,145.86,146.3,145.59,146.16,49215.0
2017-03-15 12:30:00,146.15,146.41,146.04,146.26,42192.0,146.15,146.41,146.04,146.26,42192.0
2017-03-15 13:00:00,146.24,146.41,146.15,146.27,13419.0,146.24,146.41,146.15,146.27,13419.0
2017-03-15 13:30:00,146.22,146.42,145.92,146.04,21504.0,146.22,146.42,145.92,146.04,21504.0
2017-03-15 14:00:00,146.09,146.7,145.99,146.31,20497.0,146.09,146.7,145.99,146.31,20497.0
2017-03-15 14:30:00,146.3,146.64,146.1,146.54,15336.0,146.3,146.64,146.1,146.54,15336.0
2017-03-15 15:00:00,146.58,146.83,146.45,146.57,19256.0,146.58,146.83,146.45,146.57,19256.0
2017-03-15 15:30:00,146.6,147.02,146.43,146.49,66536.0,146.6,147.02,146.43,146.49,66536.0
2017-03-16 09:30:00,146.4,147.89,145.96,147.64,29550.0,146.4,147.89,145.96,147.64,29550.0
2017-03-16 10:00:00,147.68,147.88,146.7,146.92,64946.0,147.68,147.88,146.7,146.92,64946.0
2017-03-16 10:30:00,146.89,147.84,146.89,147.33,39568.0,146.89,147.84,146.89,147.33,39568.0
2017-03-16 11:00:00,147.36,147.43,146.6,146.7,43542.0,147.36,147.43,146.6,146.7,43542.0
2017-03-16 11:30:00,146.73,146.94,146.46,146.58,22935.0,146.73,146.94,146.46,146.58,22935.0
2017-03-16 12:00:00,146.57,147.02,146.56,146.91,10591.0,146.57,147.02,146.56,146.91,10591.0
2017-03-16 12:30:00,146.83,147.53,146.83,147.48,15841.0,146.83,147.53,146.83,147.48,15841.0
2017-03-16 13:00:00,147.47,147.55,147.1,147.33,34531.0,147.47,147.55,147.1,147.33,34531.0
2017-03-16 13:30:00,147.4,147.54,147.15,147.5,27616.0,147.4,147.54,147.15,147.5,27616.0
2017-03-16 14:00:00,147.47,147.72,147.43,147.69,13128.0,147.47,147.72,147.43,147.69,13128.0
2017-03-16 14:30:00,147.68,147.91,147.38,147.47,34953.0,147.68,147.91,147.38,147.47,34953.0
2017-03-16 15:00:00,147.46,147.85,147.41,147.78,26740.0,147.46,147.85,147.41,147.78,26740.0
2017-03-16 15:30:00,147.75,148.0,147.66,147.83,98758.0,147.75,148.0,147.66,147.83,98758.0
2017-03-17 09:30:00,147.51,148.24,147.38,147.76,101424.0,147.51,148.24,147.38,147.76,101424.0
2017-03-17 10:00:00,147.82,148.07,147.53,147.75,14539.0,147.82,148.07,147.53,147.75,14539.0
2017-03-17 10:30:00,147.75,147.91,147.57,147.71,36862.0,147.75,147.91,147.57,147.71,36862.0
2017-03-17 11:00:00,147.71,148.15,147.63,148.05,34692.0,147.71,148.15,147.63,148.05,34692.0
2017-03-17 11:30:00,148.05,148.27,147.81,148.23,10571.0,148.05,148.27,147.81,148.23,10571.0
2017-03-17 12:00:00,148.25,148.52,148.18,148.19,24889.0,148.25,148.52,148.18,148.19,24889.0
2017-03-17 12:30:00,148.22,148.8,148.19,148.57,14671.0,148.22,148.8,148.19,148.57,14671.0
2017-03-17 13:00:00,148.57,148.75,148.5,148.61,15536.0,148.57,148.75,148.5,148.61,15536.0
2017-03-17 13:30:00,148.61,148.85,148.5,148.64,14090.0,148.61,148.85,148.5,148.64,14090.0
2017-03-17 14:00:00,148.63,149.11,148.61,148.88,21755.0,148.63,149.11,148.61,148.88,21755.0
2017-03-17 14:30:00,148.85,149.05,148.76,148.85,15108.0,148.85,149.05,148.76,148.85,15108.0
2017-03-17 15:00:00,148.83,148.95,148.58,148.94,31512.0,148.83,148.95,148.58,148.94,31512.0
2017-03-17 15:30:00,148.9,149.01,148.68,148.79,61351.0,148.9,149.01,148.68,148.79,61351.0
2017-03-20 09:30:00,148.66,149.0,147.74,148.71,49471.0,148.66,149.0,147.74,148.71,49471.0
2017-03-20 10:00:00,148.81,149.19,148.62,149.12,33402.0,148.81,149.19,148.62,149.12,33402.0
2017-03-20 10:30:00,149.11,149.5,148.83,149.14,29273.0,149.11,149.5,148.83,149.14,29273.0
2017-03-20 11:00:00,149.19,149.23,148.74,149.01,54511.0,149.19,149.23,148.74,149.01,54511.0
2017-03-20 11:30:00,149.02,149.22,148.63,149.2,20734.0,149.02,149.22,148.63,149.2,20734.0
2017-03-20 12:00:00,149.2,149.26,148.89,148.95,16100.0,149.2,149.26,148.89,148.95,16100.0
2017-03-20 12:30:00,148.87,149.02,148.66,148.9,38905.0,148.87,149.02,148.66,148.9,38905.0
2017-03-20 13:00:00,148.89,148.89,148.48,148.76,25372.0,148.89,148.89,148.48,148.76,25372.0
2017-03-20 13:30:00,148.77,148.83,148.35,148.35,13076.0,148.77,148.83,148.35,148.35,13076.0
2017-03-20 14:00:00,148.38,148.54,148.25,148.25,12449.0,148.38,148.54,148.25,148.25,12449.0
2017-03-20 14:30:00,148.25,148.4,148.14,148.33,27202.0,148.25,148.4,148.14,148.33,27202.0
2017-03-20 15:00:00,148.34,148.9,148.34,148.87,22941.0,148.34,148.9,148.34,148.87,22941.0
2017-03-20 15:30:00,148.85,148.85,148.61,148.73,35509.0,148.85,148.85,148.61,148.73,35509.0
2017-03-21 09:30:00,149.32,149.44,148.36,148.37,47611.0,149.32,149.44,148.36,148.37,47611.0
2017-03-21 10:00:00,148.37,148.42,147.91,148.15,39593.0,148.37,148.42,147.91,148.15,39593.0
2017-03-21 10:30:00,147.99,148.53,147.88,148.07,24978.0,147.99,148.53,147.88,148.07,24978.0
2017-03-21 11:00:00,148.11,148.11,147.21,147.53,22239.0,148.11,148.11,147.21,147.53,22239.0
2017-03-21 11:30:00,147.56,147.69,146.77,147.27,50596.0,147.56,147.69,146.77,147.27,50596.0
2017-03-21 12:00:00,147.25,147.28,146.69,146.72,42151.0,147.25,147.28,146.69,146.72,42151.0
2017-03-21 12:30:00,146.81,146.9,146.14,146.37,63408.0,146.81,146.9,146.14,146.37,63408.0
2017-03-21 13:00:00,146.38,146.56,146.05,146.26,13915.0,146.38,146.56,146.05,146.26,13915.0
2017-03-21 13:30:00,146.35,146.54,145.98,145.98,15402.0,146.35,146.54,145.98,145.98,15402.0
2017-03-21 14:00:00,145.92,146.57,145.81,146.54,23476.0,145.92,146.57,145.81,146.54,23476.0
2017-03-21 14:30:00,146.59,146.74,146.24,146.45,23328.0,146.59,146.74,146.24,146.45,23328.0
2017-03-21 15:00:00,146.47,146.62,146.28,146.49,22266.0,146.47,146.62,146.28,146.49,22266.0
2017-03-21 15:30:00,146.44,146.44,145.57,145.78,66531.0,146.44,146.44,145.57,145.78,66531.0
2017-03-22 09:30:00,145.94,146.6,145.28,146.19,38854.0,145.94,146.6,145.28,146.19,38854.0
2017-03-22 10:00:00,145.99,146.28,145.26,145.35,31929.0,145.99,146.28,145.26,145.35,31929.0
2017-03-22 10:30:00,145.31,145.93,145.02,145.93,28413.0,145.31,145.93,145.02,145.93,28413.0
2017-03-22 11:00:00,145.92,146.43,145.76,146.38,18308.0,145.92,146.43,145.76,146.38,18308.0
2017-03-22 11:30:00,146.25,146.53,146.17,146.47,32090.0,146.25,146.53,146.17,146.47,32090.0
2017-03-22 12:00:00,146.39,146.43,145.96,146.05,16938.0,146.39,146.43,145.96,146.05,16938.0
2017-03-22 12:30:00,145.96,146.09,145.61,145.67,21179.0,145.96,146.09,145.61,145.67,21179.0
2017-03-22 13:00:00,145.7,145.86,145.5,145.8,24218.0,145.7,145.86,145.5,145.8,24218.0
2017-03-22 13:30:00,145.8,146.03,145.51,145.51,31592.0,145.8,146.03,145.51,145.51,31592.0
2017-03-22 14:00:00,145.5,145.55,145.14,145.15,58648.0,145.5,145.55,145.14,145.15,58648.0
2017-03-22 14:30:00,145.17,145.47,145.05,145.47,33016.0,145.17,145.47,145.05,145.47,33016.0
2017-03-22 15:00:00,145.47,145.59,145.19,145.47,36456.0,145.47,145.59,145.19,145.47,36456.0
2017-03-22 15:30:00,145.47,145.87,145.38,145.69,68122.0,145.47,145.87,145.38,145.69,68122.0
2017-03-23 09:30:00,145.48,146.53,145.05,146.29,47591.0,145.48,146.53,145.05,146.29,47591.0
2017-03-23 10:00:00,146.34,146.72,146.24,146.7,15291.0,146.34,146.72,146.24,146.7,15291.0
2017-03-23 10:30:00,146.75,147.34,146.75,147.23,17247.0,146.75,147.34,146.75,147.23,17247.0
2017-03-23 11:00:00,147.19,147.93,147.19,147.83,34123.0,147.19,147.93,147.19,147.83,34123.0
2017-03-23 11:30:00,147.81,148.15,147.51,147.56,35923.0,147.81,148.15,147.51,147.56,35923.0
2017-03-23 12:00:00,147.59,148.2,147.54,148.09,47259.0,147.59,148.2,147.54,148.09,47259.0
2017-03-23 12:30:00,148.12,148.13,147.76,147.94,15289.0,148.12,148.13,147.76,147.94,15289.0
2017-03-23 13:00:00,147.93,147.94,147.45,147.55,20696.0,147.93,147.94,147.45,147.55,20696.0
2017-03-23 13:30:00,147.39,147.5,146.87,147.09,107659.0,147.39,147.5,146.87,147.09,107659.0
2017-03-23 14:00:00,147.06,147.21,146.84,146.84,15756.0,147.06,147.21,146.84,146.84,15756.0
2017-03-23 14:30:00,146.83,146.99,146.72,146.72,14620.0,146.83,146.99,146.72,146.72,14620.0
2017-03-23 15:00:00,146.72,146.76,146.21,146.21,21245.0,146.72,146.76,146.21,146.21,21245.0
2017-03-23 15:30:00,146.25,146.77,145.95,146.55,99904.0,146.25,146.77,145.95,146.55,99904.0
2017-03-24 09:30:00,146.96,147.83,145.57,147.57,23899.0,146.96,147.83,145.57,147.57,23899.0
2017-03-24 10:00:00,147.52,148.19,147.52,147.86,27785.0,147.52,148.19,147.52,147.86,27785.0
2017-03-24 10:30:00,147.96,148.08,147.65,147.85,18376.0,147.96,148.08,147.65,147.85,18376.0
2017-03-24 11:00:00,147.92,147.97,147.47,147.57,12108.0,147.92,147.97,147.47,147.57,12108.0
2017-03-24 11:30:00,147.55,147.93,147.54,147.89,11342.0,147.55,147.93,147.54,147.89,11342.0
2017-03-24 12:00:00,147.87,147.97,147.25,147.65,15132.0,147.87,147.97,147.25,147.65,15132.0
2017-03-24 12:30:00,147.59,147.81,147.45,147.5,11689.0,147.59,147.81,147.45,147.5,11689.0
2017-03-24 13:00:00,147.59,147.59,147.25,147.35,8253.0,147.59,147.59,147.25,147.35,8253.0
2017-03-24 13:30:00,147.37,147.37,146.79,146.79,5950.0,147.37,147.37,146.79,146.79,5950.0
2017-03-24 14:00:00,146.9,147.13,146.83,147.04,13184.0,146.9,147.13,146.83,147.04,13184.0
2017-03-24 14:30:00,146.98,147.05,146.47,146.49,10870.0,146.98,147.05,146.47,146.49,10870.0
2017-03-24 15:00:00,146.48,146.64,146.28,146.59,23467.0,146.48,146.64,146.28,146.59,23467.0
2017-03-24 15:30:00,146.58,147.1,146.21,146.57,87368.0,146.58,147.1,146.21,146.57,87368.0
2017-03-27 09:30:00,145.64,146.35,145.14,145.68,25746.0,145.64,146.35,145.14,145.68,25746.0
2017-03-27 10:00:00,145.66,145.73,144.16,144.49,54277.0,145.66,145.73,144.16,144.49,54277.0
2017-03-27 10:30:00,144.54,145.52,144.5,145.48,29871.0,144.54,145.52,144.5,145.48,29871.0
2017-03-27 11:00:00,145.46,145.86,145.45,145.69,45985.0,145.46,145.86,145.45,145.69,45985.0
2017-03-27 11:30:00,145.71,145.99,145.35,145.68,44825.0,145.71,145.99,145.35,145.68,44825.0
2017-03-27 12:00:00,145.85,145.92,145.72,145.77,9718.0,145.85,145.92,145.72,145.77,9718.0
2017-03-27 12:30:00,145.91,146.65,145.91,146.5,37945.0,145.91,146.65,145.91,146.5,37945.0
2017-03-27 13:00:00,146.53,146.71,146.43,146.62,19219.0,146.53,146.71,146.43,146.62,19219.0
2017-03-27 13:30:00,146.62,146.63,146.33,146.46,9883.0,146.62,146.63,146.33,146.46,9883.0
2017-03-27 14:00:00,146.53,146.74,146.43,146.74,16015.0,146.53,146.74,146.43,146.74,16015.0
2017-03-27 14:30:00,146.72,146.82,146.61,146.81,11632.0,146.72,146.82,146.61,146.81,11632.0
2017-03-27 15:00:00,146.84,147.09,146.67,146.71,23387.0,146.84,147.09,146.67,146.71,23387.0
2017-03-27 15:30:00,146.71,147.05,146.48,146.52,86650.0,146.71,147.05,146.48,146.52,86650.0
2017-03-28 09:30:00,146.5,146.85,145.0,146.51,27608.0,146.5,146.85,145.0,146.51,27608.0
2017-03-28 10:00:00,146.61,146.93,146.26,146.64,49701.0,146.61,146.93,146.26,146.64,49701.0
2017-03-28 10:30:00,146.7,146.76,146.34,146.7,25058.0,146.7,146.76,146.34,146.7,25058.0
2017-03-28 11:00:00,146.82,147.07,146.82,146.87,11754.0,146.82,147.07,146.82,146.87,11754.0
2017-03-28 11:30:00,146.82,147.08,146.79,147.0,4461.0,146.82,147.08,146.79,147.0,4461.0
2017-03-28 12:00:00,146.89,147.03,146.75,146.8,5236.0,146.89,147.03,146.75,146.8,5236.0
2017-03-28 12:30:00,146.84,147.0,146.81,146.99,16196.0,146.84,147.0,146.81,146.99,16196.0
2017-03-28 13:00:00,147.09,147.31,147.0,147.05,19837.0,147.09,147.31,147.0,147.05,19837.0
2017-03-28 13:30:00,147.01,147.24,146.95,147.17,18236.0,147.01,147.24,146.95,147.17,18236.0
2017-03-28 14:00:00,147.24,147.47,147.15,147.36,13145.0,147.24,147.47,147.15,147.36,13145.0
2017-03-28 14:30:00,147.34,147.53,147.3,147.43,23102.0,147.34,147.53,147.3,147.43,23102.0
2017-03-28 15:00:00,147.38,147.54,147.22,147.38,21534.0,147.38,147.54,147.22,147.38,21534.0
2017-03-28 15:30:00,147.35,147.35,147.09,147.13,61856.0,147.35,147.35,147.09,147.13,61856.0
2017-03-29 09:30:00,141.19,143.5,141.08,142.47,219648.0,141.19,143.5,141.08,142.47,219648.0
2017-03-29 10:00:00,142.46,142.56,140.93,141.07,116648.0,142.46,142.56,140.93,141.07,116648.0
2017-03-29 10:30:00,141.09,141.58,140.63,141.37,153331.0,141.09,141.58,140.63,141.37,153331.0
2017-03-29 11:00:00,141.38,142.02,141.07,141.4,83703.0,141.38,142.02,141.07,141.4,83703.0
2017-03-29 11:30:00,141.34,141.36,140.91,141.26,50472.0,141.34,141.36,140.91,141.26,50472.0
2017-03-29 12:00:00,141.26,141.32,141.0,141.21,41204.0,141.26,141.32,141.0,141.21,41204.0
2017-03-29 12:30:00,141.23,141.45,140.95,141.1,54204.0,141.23,141.45,140.95,141.1,54204.0
2017-03-29 13:00:00,141.13,141.23,140.94,141.09,33407.0,141.13,141.23,140.94,141.09,33407.0
2017-03-29 13:30:00,141.12,141.38,140.98,141.07,48227.0,141.12,141.38,140.98,141.07,48227.0
2017-03-29 14:00:00,141.09,141.37,140.96,141.27,43520.0,141.09,141.37,140.96,141.27,43520.0
2017-03-29 14:30:00,141.25,141.42,141.15,141.38,43570.0,141.25,141.42,141.15,141.38,43570.0
2017-03-29 15:00:00,141.34,142.0,141.25,141.97,89486.0,141.34,142.0,141.25,141.97,89486.0
2017-03-29 15:30:00,141.95,142.2,141.87,142.11,202809.0,141.95,142.2,141.87,142.11,202809.0
2017-03-30 09:30:00,141.72,142.83,141.55,142.83,27872.0,141.72,142.83,141.55,142.83,27872.0
2017-03-30 10:00:00,142.84,142.9,142.04,142.29,39905.0,142.84,142.9,142.04,142.29,39905.0
2017-03-30 10:30:00,142.35,142.57,142.24,142.31,23991.0,142.35,142.57,142.24,142.31,23991.0
2017-03-30 11:00:00,142.37,142.38,141.69,141.92,29053.0,142.37,142.38,141.69,141.92,29053.0
2017-03-30 11:30:00,141.91,142.01,141.76,141.96,15807.0,141.91,142.01,141.76,141.96,15807.0
2017-03-30 12:00:00,141.99,142.2,141.79,142.17,18333.0,141.99,142.2,141.79,142.17,18333.0
2017-03-30 12:30:00,142.2,142.25,141.9,141.96,24703.0,142.2,142.25,141.9,141.96,24703.0
2017-03-30 13:00:00,142.01,142.25,141.96,142.18,8805.0,142.01,142.25,141.96,142.18,8805.0
2017-03-30 13:30:00,142.14,142.34,142.13,142.22,10127.0,142.14,142.34,142.13,142.22,10127.0
2017-03-30 14:00:00,142.22,142.52,142.11,142.47,31918.0,142.22,142.52,142.11,142.47,31918.0
2017-03-30 14:30:00,142.51,142.52,142.27,142.38,17478.0,142.51,142.52,142.27,142.38,17478.0
2017-03-30 15:00:00,142.43,142.48,142.3,142.44,26102.0,142.43,142.48,142.3,142.44,26102.0
2017-03-30 15:30:00,142.41,142.54,142.22,142.45,69873.0,142.41,142.54,142.22,142.45,69873.0
2017-03-31 09:30:00,142.66,142.66,141.94,142.29,17384.0,142.66,142.66,141.94,142.29,17384.0
2017-03-31 10:00:00,142.4,143.05,142.28,142.57,22921.0,142.4,143.05,142.28,142.57,22921.0
2017-03-31 10:30:00,142.65,142.75,142.22,142.29,14038.0,142.65,142.75,142.22,142.29,14038.0
2017-03-31 11:00:00,142.24,142.61,142.24,142.55,17100.0,142.24,142.61,142.24,142.55,17100.0
2017-03-31 11:30:00,142.55,142.58,142.05,142.06,21613.0,142.55,142.58,142.05,142.06,21613.0
2017-03-31 12:00:00,142.1,142.49,142.02,142.47,13922.0,142.1,142.49,142.02,142.47,13922.0
2017-03-31 12:30:00,142.49,142.57,142.3,142.41,20076.0,142.49,142.57,142.3,142.41,20076.0
2017-03-31 13:00:00,142.41,142.46,142.22,142.38,26143.0,142.41,142.46,142.22,142.38,26143.0
2017-03-31 13:30:00,142.38,142.47,142.22,142.3,12830.0,142.38,142.47,142.22,142.3,12830.0
2017-03-31 14:00:00,142.28,142.46,142.25,142.44,30440.0,142.28,142.46,142.25,142.44,30440.0
2017-03-31 14:30:00,142.41,142.46,142.28,142.34,22965.0,142.41,142.46,142.28,142.34,22965.0
2017-03-31 15:00:00,142.35,142.55,142.34,142.47,46064.0,142.35,142.55,142.34,142.47,46064.0
2017-03-31 15:30:00,142.49,142.94,142.37,142.57,127297.0,142.49,142.94,142.37,142.57,127297.0
2017-04-03 09:30:00,142.73,142.92,142.01,142.33,51598.0,142.73,142.92,142.01,142.33,51598.0
2017-04-03 10:00:00,142.3,142.35,141.7,141.86,44026.0,142.3,142.35,141.7,141.86,44026.0
2017-04-03 10:30:00,141.86,141.94,140.77,140.77,31911.0,141.86,141.94,140.77,140.77,31911.0
2017-04-03 11:00:00,140.81,140.98,140.51,140.83,29360.0,140.81,140.98,140.51,140.83,29360.0
2017-04-03 11:30:00,140.86,141.17,140.42,140.42,44200.0,140.86,141.17,140.42,140.42,44200.0
2017-04-03 12:00:00,140.37,140.59,139.86,140.57,43339.0,140.37,140.59,139.86,140.57,43339.0
2017-04-03 12:30:00,140.59,140.97,140.49,140.97,16501.0,140.59,140.97,140.49,140.97,16501.0
2017-04-03 13:00:00,140.94,141.28,140.93,141.12,17522.0,140.94,141.28,140.93,141.12,17522.0
2017-04-03 13:30:00,141.14,141.28,140.85,141.19,33903.0,141.14,141.28,140.85,141.19,33903.0
2017-04-03 14:00:00,141.19,141.33,140.94,141.33,28388.0,141.19,141.33,140.94,141.33,28388.0
2017-04-03 14:30:00,141.31,141.54,141.14,141.35,32192.0,141.31,141.54,141.14,141.35,32192.0
2017-04-03 15:00:00,141.38,141.66,141.28,141.32,34070.0,141.38,141.66,141.28,141.32,34070.0
2017-04-03 15:30:00,141.36,141.37,140.95,141.02,103355.0,141.36,141.37,140.95,141.02,103355.0
2017-04-04 09:30:00,140.98,141.42,139.13,141.35,37519.0,140.98,141.42,139.13,141.35,37519.0
2017-04-04 10:00:00,141.4,141.57,140.83,141.0,29892.0,141.4,141.57,140.83,141.0,29892.0
2017-04-04 10:30:00,141.03,141.27,140.27,140.38,21463.0,141.03,141.27,140.27,140.38,21463.0
2017-04-04 11:00:00,140.41,140.72,140.1,140.16,18977.0,140.41,140.72,140.1,140.16,18977.0
2017-04-04 11:30:00,140.2,140.28,139.87,140.03,26119.0,140.2,140.28,139.87,140.03,26119.0
2017-04-04 12:00:00,140.03,140.31,139.86,140.16,23718.0,140.03,140.31,139.86,140.16,23718.0
2017-04-04 12:30:00,140.14,140.3,139.79,139.93,17033.0,140.14,140.3,139.79,139.93,17033.0
2017-04-04 13:00:00,139.99,140.1,139.83,139.96,18634.0,139.99,140.1,139.83,139.96,18634.0
2017-04-04 13:30:00,139.95,140.06,139.83,140.02,13863.0,139.95,140.06,139.83,140.02,13863.0
2017-04-04 14:00:00,140.02,140.33,140.02,140.22,31997.0,140.02,140.33,140.02,140.22,31997.0
2017-04-04 14:30:00,140.21,140.36,139.56,139.63,56510.0,140.21,140.36,139.56,139.63,56510.0
2017-04-04 15:00:00,139.62,139.66,139.17,139.18,49135.0,139.62,139.66,139.17,139.18,49135.0
2017-04-04 15:30:00,139.18,139.46,139.12,139.43,142066.0,139.18,139.46,139.12,139.43,142066.0
2017-04-05 09:30:00,139.89,141.15,139.28,140.4,41173.0,139.89,141.15,139.28,140.4,41173.0
2017-04-05 10:00:00,140.35,140.53,140.06,140.42,29335.0,140.35,140.53,140.06,140.42,29335.0
2017-04-05 10:30:00,140.43,140.7,140.31,140.43,34635.0,140.43,140.7,140.31,140.43,34635.0
2017-04-05 11:00:00,140.4,140.63,139.71,139.71,32367.0,140.4,140.63,139.71,139.71,32367.0
2017-04-05 11:30:00,139.69,140.09,139.62,139.81,36974.0,139.69,140.09,139.62,139.81,36974.0
2017-04-05 12:00:00,139.9,140.21,139.68,140.01,36237.0,139.9,140.21,139.68,140.01,36237.0
2017-04-05 12:30:00,140.03,140.22,139.93,140.16,65641.0,140.03,140.22,139.93,140.16,65641.0
2017-04-05 13:00:00,140.12,140.35,139.9,139.93,32549.0,140.12,140.35,139.9,139.93,32549.0
2017-04-05 13:30:00,139.87,140.06,139.55,139.55,30989.0,139.87,140.06,139.55,139.55,30989.0
2017-04-05 14:00:00,139.55,139.83,139.35,139.5,35864.0,139.55,139.83,139.35,139.5,35864.0
2017-04-05 14:30:00,139.53,139.58,138.82,138.97,35997.0,139.53,139.58,138.82,138.97,35997.0
2017-04-05 15:00:00,138.95,139.01,138.05,138.18,57472.0,138.95,139.01,138.05,138.18,57472.0
2017-04-05 15:30:00,138.2,138.32,137.76,138.08,144808.0,138.2,138.32,137.76,138.08,144808.0
2017-04-06 09:30:00,138.3,139.15,137.19,138.92,59813.0,138.3,139.15,137.19,138.92,59813.0
2017-04-06 10:00:00,138.92,138.97,138.22,138.73,38782.0,138.92,138.97,138.22,138.73,38782.0
2017-04-06 10:30:00,138.73,138.75,138.03,138.28,28060.0,138.73,138.75,138.03,138.28,28060.0
2017-04-06 11:00:00,138.39,139.1,138.25,139.1,28920.0,138.39,139.1,138.25,139.1,28920.0
2017-04-06 11:30:00,139.03,139.06,138.49,138.54,16584.0,139.03,139.06,138.49,138.54,16584.0
2017-04-06 12:00:00,138.54,138.84,138.43,138.43,13191.0,138.54,138.84,138.43,138.43,13191.0
2017-04-06 12:30:00,138.42,138.48,138.04,138.24,20810.0,138.42,138.48,138.04,138.24,20810.0
2017-04-06 13:00:00,138.22,138.67,138.22,138.59,16883.0,138.22,138.67,138.22,138.59,16883.0
2017-04-06 13:30:00,138.53,138.56,138.23,138.28,19400.0,138.53,138.56,138.23,138.28,19400.0
2017-04-06 14:00:00,138.28,138.45,137.82,137.9,25314.0,138.28,138.45,137.82,137.9,25314.0
2017-04-06 14:30:00,137.92,138.07,137.48,137.48,31152.0,137.92,138.07,137.48,137.48,31152.0
2017-04-06 15:00:00,137.53,137.92,137.45,137.92,41752.0,137.53,137.92,137.45,137.92,41752.0
2017-04-06 15:30:00,137.89,138.31,137.67,138.3,101970.0,137.89,138.31,137.67,138.3,101970.0
2017-04-07 09:30:00,137.9,137.96,137.26,137.49,25500.0,137.9,137.96,137.26,137.49,25500.0
2017-04-07 10:00:00,137.41,137.85,137.41,137.77,11323.0,137.41,137.85,137.41,137.77,11323.0
2017-04-07 10:30:00,137.75,138.06,137.64,137.73,19849.0,137.75,138.06,137.64,137.73,19849.0
2017-04-07 11:00:00,137.71,137.9,137.63,137.66,14693.0,137.71,137.9,137.63,137.66,14693.0
2017-04-07 11:30:00,137.7,137.71,137.39,137.44,23548.0,137.7,137.71,137.39,137.44,23548.0
2017-04-07 12:00:00,137.48,137.65,137.14,137.39,40243.0,137.48,137.65,137.14,137.39,40243.0
2017-04-07 12:30:00,137.3,137.4,137.23,137.3,18334.0,137.3,137.4,137.23,137.3,18334.0
2017-04-07 13:00:00,137.25,137.57,137.2,137.52,25486.0,137.25,137.57,137.2,137.52,25486.0
2017-04-07 13:30:00,137.49,137.62,137.32,137.53,18793.0,137.49,137.62,137.32,137.53,18793.0
2017-04-07 14:00:00,137.52,137.58,137.13,137.21,18387.0,137.52,137.58,137.13,137.21,18387.0
2017-04-07 14:30:00,137.17,137.34,137.08,137.09,19785.0,137.17,137.34,137.08,137.09,19785.0
2017-04-07 15:00:00,137.07,137.32,137.07,137.09,44461.0,137.07,137.32,137.07,137.09,44461.0
2017-04-07 15:30:00,137.12,137.35,136.97,137.03,122863.0,137.12,137.35,136.97,137.03,122863.0
2017-04-10 09:30:00,137.37,137.84,136.96,136.99,28907.0,137.37,137.84,136.96,136.99,28907.0
2017-04-10 10:00:00,137.06,137.52,136.97,137.32,27442.0,137.06,137.52,136.97,137.32,27442.0
2017-04-10 10:30:00,137.36,137.48,137.05,137.13,33638.0,137.36,137.48,137.05,137.13,33638.0
2017-04-10 11:00:00,137.14,137.31,136.97,137.15,24101.0,137.14,137.31,136.97,137.15,24101.0
2017-04-10 11:30:00,137.14,137.14,136.52,136.65,18250.0,137.14,137.14,136.52,136.65,18250.0
2017-04-10 12:00:00,136.7,136.81,136.28,136.43,23300.0,136.7,136.81,136.28,136.43,23300.0
2017-04-10 12:30:00,136.37,137.18,136.32,137.09,17438.0,136.37,137.18,136.32,137.09,17438.0
2017-04-10 13:00:00,137.08,137.21,136.94,137.18,46897.0,137.08,137.21,136.94,137.18,46897.0
2017-04-10 13:30:00,137.09,137.3,137.05,137.28,21633.0,137.09,137.3,137.05,137.28,21633.0
2017-04-10 14:00:00,137.27,137.28,136.98,137.01,21206.0,137.27,137.28,136.98,137.01,21206.0
2017-04-10 14:30:00,137.01,137.17,136.94,137.05,20130.0,137.01,137.17,136.94,137.05,20130.0
2017-04-10 15:00:00,137.02,137.25,136.86,136.87,36916.0,137.02,137.25,136.86,136.87,36916.0
2017-04-10 15:30:00,136.86,137.06,136.79,136.85,79791.0,136.86,137.06,136.79,136.85,79791.0
2017-04-11 09:30:00,136.88,137.25,136.28,136.5,25226.0,136.88,137.25,136.28,136.5,25226.0
2017-04-11 10:00:00,136.65,136.94,136.16,136.5,28022.0,136.65,136.94,136.16,136.5,28022.0
2017-04-11 10:30:00,136.52,136.52,135.7,135.97,30994.0,136.52,136.52,135.7,135.97,30994.0
2017-04-11 11:00:00,135.98,136.37,135.81,135.94,19505.0,135.98,136.37,135.81,135.94,19505.0
2017-04-11 11:30:00,135.94,136.46,135.94,136.34,31914.0,135.94,136.46,135.94,136.34,31914.0
2017-04-11 12:00:00,136.32,136.97,136.1,136.87,181403.0,136.32,136.97,136.1,136.87,181403.0
2017-04-11 12:30:00,136.88,136.96,136.69,136.76,25497.0,136.88,136.96,136.69,136.76,25497.0
2017-04-11 13:00:00,136.82,137.21,136.79,137.13,15634.0,136.82,137.21,136.79,137.13,15634.0
2017-04-11 13:30:00,137.16,137.18,136.91,137.11,19075.0,137.16,137.18,136.91,137.11,19075.0
2017-04-11 14:00:00,137.12,137.21,136.76,136.87,18185.0,137.12,137.21,136.76,136.87,18185.0
2017-04-11 14:30:00,136.88,136.96,136.5,136.5,30340.0,136.88,136.96,136.5,136.5,30340.0
2017-04-11 15:00:00,136.53,136.57,136.2,136.3,35216.0,136.53,136.57,136.2,136.3,35216.0
2017-04-11 15:30:00,136.3,136.79,136.23,136.68,122819.0,136.3,136.79,136.23,136.68,122819.0
2017-04-12 09:30:00,137.24,137.28,136.38,137.13,26446.0,137.24,137.28,136.38,137.13,26446.0
2017-04-12 10:00:00,137.15,137.25,136.51,136.51,19686.0,137.15,137.25,136.51,136.51,19686.0
2017-04-12 10:30:00,136.55,136.9,136.35,136.46,174472.0,136.55,136.9,136.35,136.46,174472.0
2017-04-12 11:00:00,136.41,136.67,136.32,136.43,25422.0,136.41,136.67,136.32,136.43,25422.0
2017-04-12 11:30:00,136.49,136.49,136.02,136.35,18489.0,136.49,136.49,136.02,136.35,18489.0
2017-04-12 12:00:00,136.3,136.61,136.16,136.4,13128.0,136.3,136.61,136.16,136.4,13128.0
2017-04-12 12:30:00,136.3,136.37,135.79,135.95,14655.0,136.3,136.37,135.79,135.95,14655.0
2017-04-12 13:00:00,135.93,136.14,135.9,136.09,11696.0,135.93,136.14,135.9,136.09,11696.0
2017-04-12 13:30:00,136.04,136.26,135.96,136.05,24067.0,136.04,136.26,135.96,136.05,24067.0
2017-04-12 14:00:00,136.02,136.07,135.5,135.56,33905.0,136.02,136.07,135.5,135.56,33905.0
2017-04-12 14:30:00,135.51,135.58,134.93,135.38,38792.0,135.51,135.58,134.93,135.38,38792.0
2017-04-12 15:00:00,135.46,135.54,135.17,135.34,35662.0,135.46,135.54,135.17,135.34,35662.0
2017-04-12 15:30:00,135.34,135.6,134.73,134.88,192424.0,135.34,135.6,134.73,134.88,192424.0
2017-04-13 09:30:00,135.07,135.47,134.31,135.47,62848.0,135.07,135.47,134.31,135.47,62848.0
2017-04-13 10:00:00,135.43,135.74,135.16,135.44,68216.0,135.43,135.74,135.16,135.44,68216.0
2017-04-13 10:30:00,135.55,136.3,135.35,136.19,50269.0,135.55,136.3,135.35,136.19,50269.0
2017-04-13 11:00:00,136.2,136.41,135.81,135.89,80151.0,136.2,136.41,135.81,135.89,80151.0
2017-04-13 11:30:00,135.92,136.04,135.63,135.69,125145.0,135.92,136.04,135.63,135.69,125145.0
2017-04-13 12:00:00,135.68,135.81,135.44,135.5,38446.0,135.68,135.81,135.44,135.5,38446.0
2017-04-13 12:30:00,135.47,135.6,135.17,135.25,46028.0,135.47,135.6,135.17,135.25,46028.0
2017-04-13 13:00:00,135.21,135.23,134.78,135.02,31755.0,135.21,135.23,134.78,135.02,31755.0
2017-04-13 13:30:00,135.0,135.07,134.62,134.8,45717.0,135.0,135.07,134.62,134.8,45717.0
2017-04-13 14:00:00,134.86,135.27,134.72,135.14,53584.0,134.86,135.27,134.72,135.14,53584.0
2017-04-13 14:30:00,135.12,135.18,134.76,134.86,23313.0,135.12,135.18,134.76,134.86,23313.0
2017-04-13 15:00:00,134.81,134.85,134.35,134.58,50518.0,134.81,134.85,134.35,134.58,50518.0
2017-04-13 15:30:00,134.57,134.79,134.3,134.43,124980.0,134.57,134.79,134.3,134.43,124980.0
2017-04-17 09:30:00,134.98,135.85,134.43,135.4,91570.0,134.98,135.85,134.43,135.4,91570.0
2017-04-17 10:00:00,135.4,135.62,135.12,135.5,52054.0,135.4,135.62,135.12,135.5,52054.0
2017-04-17 10:30:00,135.51,136.01,135.38,135.78,101795.0,135.51,136.01,135.38,135.78,101795.0
2017-04-17 11:00:00,135.85,136.35,135.63,136.07,83130.0,135.85,136.35,135.63,136.07,83130.0
2017-04-17 11:30:00,136.08,136.14,135.85,135.91,15147.0,136.08,136.14,135.85,135.91,15147.0
2017-04-17 12:00:00,135.83,136.04,135.76,135.94,19059.0,135.83,136.04,135.76,135.94,19059.0
2017-04-17 12:30:00,135.97,136.12,135.81,135.95,37328.0,135.97,136.12,135.81,135.95,37328.0
2017-04-17 13:00:00,135.96,136.15,135.94,136.07,11649.0,135.96,136.15,135.94,136.07,11649.0
2017-04-17 13:30:00,136.08,136.08,135.84,135.93,9940.0,136.08,136.08,135.84,135.93,9940.0
2017-04-17 14:00:00,135.91,135.93,135.73,135.84,10171.0,135.91,135.93,135.73,135.84,10171.0
2017-04-17 14:30:00,135.89,135.99,135.82,135.82,14218.0,135.89,135.99,135.82,135.82,14218.0
2017-04-17 15:00:00,135.86,136.17,135.75,136.05,68041.0,135.86,136.17,135.75,136.05,68041.0
2017-04-17 15:30:00,136.06,136.12,135.84,135.98,62966.0,136.06,136.12,135.84,135.98,62966.0
2017-04-18 09:30:00,135.77,136.34,135.2,136.12,45960.0,135.77,136.34,135.2,136.12,45960.0
2017-04-18 10:00:00,136.11,136.15,135.59,135.71,42592.0,136.11,136.15,135.59,135.71,42592.0
2017-04-18 10:30:00,135.75,136.21,135.71,135.88,46999.0,135.75,136.21,135.71,135.88,46999.0
2017-04-18 11:00:00,135.88,136.14,135.74,135.94,65806.0,135.88,136.14,135.74,135.94,65806.0
2017-04-18 11:30:00,135.97,136.11,135.34,135.34,34323.0,135.97,136.11,135.34,135.34,34323.0
2017-04-18 12:00:00,135.27,135.54,135.08,135.41,16822.0,135.27,135.54,135.08,135.41,16822.0
2017-04-18 12:30:00,135.4,135.44,135.19,135.31,11683.0,135.4,135.44,135.19,135.31,11683.0
2017-04-18 13:00:00,135.26,135.52,135.23,135.48,20306.0,135.26,135.52,135.23,135.48,20306.0
2017-04-18 13:30:00,135.44,135.55,135.34,135.44,38607.0,135.44,135.55,135.34,135.44,38607.0
2017-04-18 14:00:00,135.47,135.55,135.25,135.44,18139.0,135.47,135.55,135.25,135.44,18139.0
2017-04-18 14:30:00,135.41,135.49,135.29,135.4,16544.0,135.41,135.49,135.29,135.4,16544.0
2017-04-18 15:00:00,135.43,135.56,135.35,135.46,12333.0,135.43,135.56,135.35,135.46,12333.0
2017-04-18 15:30:00,135.44,135.5,135.25,135.42,115487.0,135.44,135.5,135.25,135.42,115487.0
2017-04-19 09:30:00,135.61,136.64,135.58,136.29,49671.0,135.61,136.64,135.58,136.29,49671.0
2017-04-19 10:00:00,136.39,136.54,136.03,136.11,119031.0,136.39,136.54,136.03,136.11,119031.0
2017-04-19 10:30:00,136.16,136.54,136.06,136.42,76063.0,136.16,136.54,136.06,136.42,76063.0
2017-04-19 11:00:00,136.43,136.49,136.09,136.44,43016.0,136.43,136.49,136.09,136.44,43016.0
2017-04-19 11:30:00,136.47,136.73,136.17,136.3,73942.0,136.47,136.73,136.17,136.3,73942.0
2017-04-19 12:00:00,136.21,136.45,136.18,136.26,22910.0,136.21,136.45,136.18,136.26,22910.0
2017-04-19 12:30:00,136.35,136.46,136.08,136.25,22362.0,136.35,136.46,136.08,136.25,22362.0
2017-04-19 13:00:00,136.31,136.42,136.17,136.33,80498.0,136.31,136.42,136.17,136.33,80498.0
2017-04-19 13:30:00,136.33,136.33,135.94,136.14,25318.0,136.33,136.33,135.94,136.14,25318.0
2017-04-19 14:00:00,136.13,136.15,135.92,135.97,31515.0,136.13,136.15,135.92,135.97,31515.0
2017-04-19 14:30:00,135.97,136.2,135.86,135.95,23168.0,135.97,136.2,135.86,135.95,23168.0
2017-04-19 15:00:00,135.96,136.07,135.82,135.83,30224.0,135.96,136.07,135.82,135.83,30224.0
2017-04-19 15:30:00,135.84,136.02,135.79,135.93,106621.0,135.84,136.02,135.79,135.93,106621.0
2017-04-20 09:30:00,136.62,136.73,136.03,136.54,93485.0,136.62,136.73,136.03,136.54,93485.0
2017-04-20 10:00:00,136.65,136.91,136.35,136.55,69335.0,136.65,136.91,136.35,136.55,69335.0
2017-04-20 10:30:00,136.58,136.74,136.37,136.63,46056.0,136.58,136.74,136.37,136.63,46056.0
2017-04-20 11:00:00,136.59,136.66,136.39,136.54,81263.0,136.59,136.66,136.39,136.54,81263.0
2017-04-20 11:30:00,136.59,136.7,136.45,136.49,78918.0,136.59,136.7,136.45,136.49,78918.0
2017-04-20 12:00:00,136.49,136.7,136.47,136.55,40676.0,136.49,136.7,136.47,136.55,40676.0
2017-04-20 12:30:00,136.55,136.88,136.49,136.8,36954.0,136.55,136.88,136.49,136.8,36954.0
2017-04-20 13:00:00,136.85,137.04,136.83,136.93,29227.0,136.85,137.04,136.83,136.93,29227.0
2017-04-20 13:30:00,136.96,137.2,136.87,137.1,118879.0,136.96,137.2,136.87,137.1,118879.0
2017-04-20 14:00:00,137.1,137.14,136.86,136.9,52083.0,137.1,137.14,136.86,136.9,52083.0
2017-04-20 14:30:00,136.95,137.1,136.83,137.0,46655.0,136.95,137.1,136.83,137.0,46655.0
2017-04-20 15:00:00,137.0,137.05,136.71,136.98,126040.0,137.0,137.05,136.71,136.98,126040.0
2017-04-20 15:30:00,136.99,137.21,136.88,136.89,235127.0,136.99,137.21,136.88,136.89,235127.0
2017-04-21 09:30:00,136.79,137.07,136.13,136.69,40558.0,136.79,137.07,136.13,136.69,40558.0
2017-04-21 10:00:00,136.69,136.73,136.31,136.44,22631.0,136.69,136.73,136.31,136.44,22631.0
2017-04-21 10:30:00,136.44,136.83,136.31,136.78,51873.0,136.44,136.83,136.31,136.78,51873.0
2017-04-21 11:00:00,136.8,136.88,136.62,136.82,33154.0,136.8,136.88,136.62,136.82,33154.0
2017-04-21 11:30:00,136.81,136.99,136.8,136.92,37079.0,136.81,136.99,136.8,136.92,37079.0
2017-04-21 12:00:00,136.91,136.96,136.68,136.69,18844.0,136.91,136.96,136.68,136.69,18844.0
2017-04-21 12:30:00,136.66,136.9,136.63,136.82,15346.0,136.66,136.9,136.63,136.82,15346.0
2017-04-21 13:00:00,136.87,136.93,136.63,136.92,33933.0,136.87,136.93,136.63,136.92,33933.0
2017-04-21 13:30:00,136.93,137.07,136.66,137.03,29683.0,136.93,137.07,136.66,137.03,29683.0
2017-04-21 14:00:00,137.05,137.1,136.6,136.6,23226.0,137.05,137.1,136.6,136.6,23226.0
2017-04-21 14:30:00,136.66,136.76,136.57,136.65,34975.0,136.66,136.76,136.57,136.65,34975.0
2017-04-21 15:00:00,136.65,136.77,136.53,136.73,57792.0,136.65,136.77,136.53,136.73,57792.0
2017-04-21 15:30:00,136.71,136.91,136.54,136.54,164123.0,136.71,136.91,136.54,136.54,164123.0
2017-04-24 09:30:00,137.92,138.47,136.93,137.81,130761.0,137.92,138.47,136.93,137.81,130761.0
2017-04-24 10:00:00,137.86,137.89,137.23,137.54,65967.0,137.86,137.89,137.23,137.54,65967.0
2017-04-24 10:30:00,137.55,137.88,137.43,137.57,42946.0,137.55,137.88,137.43,137.57,42946.0
2017-04-24 11:00:00,137.6,137.68,137.27,137.37,40251.0,137.6,137.68,137.27,137.37,40251.0
2017-04-24 11:30:00,137.34,137.62,137.31,137.53,33912.0,137.34,137.62,137.31,137.53,33912.0
2017-04-24 12:00:00,137.48,138.11,137.48,137.98,27103.0,137.48,138.11,137.48,137.98,27103.0
2017-04-24 12:30:00,138.05,138.21,137.93,138.05,22453.0,138.05,138.21,137.93,138.05,22453.0
2017-04-24 13:00:00,138.12,138.36,138.09,138.25,82443.0,138.12,138.36,138.09,138.25,82443.0
2017-04-24 13:30:00,138.27,138.42,138.19,138.25,57856.0,138.27,138.42,138.19,138.25,57856.0
2017-04-24 14:00:00,138.22,138.54,138.21,138.21,46760.0,138.22,138.54,138.21,138.21,46760.0
2017-04-24 14:30:00,138.24,138.26,138.11,138.18,42299.0,138.24,138.26,138.11,138.18,42299.0
2017-04-24 15:00:00,138.18,138.45,138.18,138.25,28637.0,138.18,138.45,138.18,138.25,28637.0
2017-04-24 15:30:00,138.28,138.28,137.87,137.93,104704.0,138.28,138.28,137.87,137.93,104704.0
2017-04-25 09:30:00,137.52,139.27,137.51,139.25,219436.0,137.52,139.27,137.51,139.25,219436.0
2017-04-25 10:00:00,139.24,139.34,138.89,138.94,126270.0,139.24,139.34,138.89,138.94,126270.0
2017-04-25 10:30:00,139.0,139.11,138.87,138.99,44287.0,139.0,139.11,138.87,138.99,44287.0
2017-04-25 11:00:00,138.94,139.19,138.79,138.84,37759.0,138.94,139.19,138.79,138.84,37759.0
2017-04-25 11:30:00,138.85,139.09,138.82,139.09,22227.0,138.85,139.09,138.82,139.09,22227.0
2017-04-25 12:00:00,139.09,139.09,138.92,139.08,21488.0,139.09,139.09,138.92,139.08,21488.0
2017-04-25 12:30:00,139.07,139.18,138.92,138.92,22204.0,139.07,139.18,138.92,138.92,22204.0
2017-04-25 13:00:00,138.92,138.92,138.45,138.59,37643.0,138.92,138.92,138.45,138.59,37643.0
2017-04-25 13:30:00,138.55,138.61,138.29,138.3,24731.0,138.55,138.61,138.29,138.3,24731.0
2017-04-25 14:00:00,138.28,138.52,138.19,138.2,31705.0,138.28,138.52,138.19,138.2,31705.0
2017-04-25 14:30:00,138.2,138.36,138.0,138.04,40479.0,138.2,138.36,138.0,138.04,40479.0
2017-04-25 15:00:00,138.02,138.32,138.02,138.27,48128.0,138.02,138.32,138.02,138.27,48128.0
2017-04-25 15:30:00,138.26,138.49,138.02,138.15,112813.0,138.26,138.49,138.02,138.15,112813.0
2017-04-26 09:30:00,138.68,139.09,138.01,138.07,63758.0,138.68,139.09,138.01,138.07,63758.0
2017-04-26 10:00:00,138.07,138.26,137.62,137.7,69043.0,138.07,138.26,137.62,137.7,69043.0
2017-04-26 10:30:00,137.8,137.87,137.51,137.69,66758.0,137.8,137.87,137.51,137.69,66758.0
2017-04-26 11:00:00,137.71,138.1,137.67,137.93,70061.0,137.71,138.1,137.67,137.93,70061.0
2017-04-26 11:30:00,137.99,138.09,137.43,138.0,177586.0,137.99,138.09,137.43,138.0,177586.0
2017-04-26 12:00:00,138.0,138.29,137.96,137.98,82276.0,138.0,138.29,137.96,137.98,82276.0
2017-04-26 12:30:00,138.0,138.11,137.76,137.94,63604.0,138.0,138.11,137.76,137.94,63604.0
2017-04-26 13:00:00,137.93,138.18,137.85,137.98,61812.0,137.93,138.18,137.85,137.98,61812.0
2017-04-26 13:30:00,137.96,138.09,137.81,137.92,70453.0,137.96,138.09,137.81,137.92,70453.0
2017-04-26 14:00:00,137.9,138.08,137.72,138.05,47560.0,137.9,138.08,137.72,138.05,47560.0
2017-04-26 14:30:00,138.0,138.31,138.0,138.1,47914.0,138.0,138.31,138.0,138.1,47914.0
2017-04-26 15:00:00,138.11,138.27,137.88,137.9,61027.0,138.11,138.27,137.88,137.9,61027.0
2017-04-26 15:30:00,137.9,137.99,137.3,137.3,231759.0,137.9,137.99,137.3,137.3,231759.0
2017-04-27 09:30:00,126.01,130.05,125.6,128.47,986283.0,126.01,130.05,125.6,128.47,986283.0
2017-04-27 10:00:00,128.46,129.07,126.7,127.09,458817.0,128.46,129.07,126.7,127.09,458817.0
2017-04-27 10:30:00,127.09,127.09,125.3,125.9,328345.0,127.09,127.09,125.3,125.9,328345.0
2017-04-27 11:00:00,125.9,127.26,125.77,126.54,283262.0,125.9,127.26,125.77,126.54,283262.0
2017-04-27 11:30:00,126.45,127.0,126.0,126.25,105940.0,126.45,127.0,126.0,126.25,105940.0
2017-04-27 12:00:00,126.24,126.6,125.76,126.04,143452.0,126.24,126.6,125.76,126.04,143452.0
2017-04-27 12:30:00,126.03,126.3,125.67,126.25,90825.0,126.03,126.3,125.67,126.25,90825.0
2017-04-27 13:00:00,126.25,126.48,125.75,126.34,70127.0,126.25,126.48,125.75,126.34,70127.0
2017-04-27 13:30:00,126.33,126.37,125.3,125.3,135779.0,126.33,126.37,125.3,125.3,135779.0
2017-04-27 14:00:00,125.35,126.17,125.33,126.11,192630.0,125.35,126.17,125.33,126.11,192630.0
2017-04-27 14:30:00,126.14,126.56,125.83,126.5,90589.0,126.14,126.56,125.83,126.5,90589.0
2017-04-27 15:00:00,126.49,127.15,126.29,126.9,120829.0,126.49,127.15,126.29,126.9,120829.0
2017-04-27 15:30:00,126.87,127.27,126.7,126.99,252111.0,126.87,127.27,126.7,126.99,252111.0
2017-04-28 09:30:00,126.96,128.24,126.68,128.08,114491.0,126.96,128.24,126.68,128.08,114491.0
2017-04-28 10:00:00,128.0,128.06,127.17,127.3,87820.0,128.0,128.06,127.17,127.3,87820.0
2017-04-28 10:30:00,127.25,127.6,127.23,127.51,64657.0,127.25,127.6,127.23,127.51,64657.0
2017-04-28 11:00:00,127.54,127.96,127.53,127.8,65273.0,127.54,127.96,127.53,127.8,65273.0
2017-04-28 11:30:00,127.81,128.3,127.69,128.19,49164.0,127.81,128.3,127.69,128.19,49164.0
2017-04-28 12:00:00,128.17,128.66,128.17,128.53,44635.0,128.17,128.66,128.17,128.53,44635.0
2017-04-28 12:30:00,128.58,128.8,128.38,128.67,54898.0,128.58,128.8,128.38,128.67,54898.0
2017-04-28 13:00:00,128.66,129.06,128.64,129.05,52876.0,128.66,129.06,128.64,129.05,52876.0
2017-04-28 13:30:00,129.06,129.28,128.9,129.17,105842.0,129.06,129.28,128.9,129.17,105842.0
2017-04-28 14:00:00,129.14,129.44,129.09,129.24,114084.0,129.14,129.44,129.09,129.24,114084.0
2017-04-28 14:30:00,129.26,129.65,129.25,129.51,59624.0,129.26,129.65,129.25,129.51,59624.0
2017-04-28 15:00:00,129.51,129.68,129.16,129.47,88925.0,129.51,129.68,129.16,129.47,88925.0
2017-04-28 15:30:00,129.5,129.55,128.72,129.13,257081.0,129.5,129.55,128.72,129.13,257081.0
2017-05-01 09:30:00,128.91,130.3,127.68,128.06,101971.0,128.91,130.3,127.68,128.06,101971.0
2017-05-01 10:00:00,128.02,128.2,127.62,127.83,81238.0,128.02,128.2,127.62,127.83,81238.0
2017-05-01 10:30:00,127.82,128.09,127.72,127.89,57795.0,127.82,128.09,127.72,127.89,57795.0
2017-05-01 11:00:00,127.9,128.03,127.48,127.53,67142.0,127.9,128.03,127.48,127.53,67142.0
2017-05-01 11:30:00,127.55,127.98,127.37,127.76,47550.0,127.55,127.98,127.37,127.76,47550.0
2017-05-01 12:00:00,127.76,127.96,127.71,127.89,41196.0,127.76,127.96,127.71,127.89,41196.0
2017-05-01 12:30:00,127.9,128.0,127.59,127.78,34762.0,127.9,128.0,127.59,127.78,34762.0
2017-05-01 13:00:00,127.83,127.86,127.57,127.63,35680.0,127.83,127.86,127.57,127.63,35680.0
2017-05-01 13:30:00,127.66,128.0,127.59,127.9,47093.0,127.66,128.0,127.59,127.9,47093.0
2017-05-01 14:00:00,127.94,127.95,127.15,127.19,60160.0,127.94,127.95,127.15,127.19,60160.0
2017-05-01 14:30:00,127.22,127.58,127.11,127.16,84170.0,127.22,127.58,127.11,127.16,84170.0
2017-05-01 15:00:00,127.21,127.56,127.21,127.29,62217.0,127.21,127.56,127.21,127.29,62217.0
2017-05-01 15:30:00,127.31,127.62,127.31,127.38,155188.0,127.31,127.62,127.31,127.38,155188.0
2017-05-02 09:30:00,126.15,127.68,125.6,127.46,199484.0,126.15,127.68,125.6,127.46,199484.0
2017-05-02 10:00:00,127.46,127.57,127.19,127.4,52886.0,127.46,127.57,127.19,127.4,52886.0
2017-05-02 10:30:00,127.38,127.64,127.23,127.23,76028.0,127.38,127.64,127.23,127.23,76028.0
2017-05-02 11:00:00,127.26,127.28,126.82,127.0,48249.0,127.26,127.28,126.82,127.0,48249.0
2017-05-02 11:30:00,126.95,126.99,126.72,126.93,26010.0,126.95,126.99,126.72,126.93,26010.0
2017-05-02 12:00:00,126.94,127.0,126.84,126.93,31767.0,126.94,127.0,126.84,126.93,31767.0
2017-05-02 12:30:00,126.93,126.95,126.68,126.9,30278.0,126.93,126.95,126.68,126.9,30278.0
2017-05-02 13:00:00,126.89,127.18,126.87,127.03,29671.0,126.89,127.18,126.87,127.03,29671.0
2017-05-02 13:30:00,127.04,127.18,126.9,127.14,28156.0,127.04,127.18,126.9,127.14,28156.0
2017-05-02 14:00:00,127.14,127.3,127.09,127.23,35342.0,127.14,127.3,127.09,127.23,35342.0
2017-05-02 14:30:00,127.23,127.41,127.12,127.19,36039.0,127.23,127.41,127.12,127.19,36039.0
2017-05-02 15:00:00,127.2,127.48,127.12,127.38,61644.0,127.2,127.48,127.12,127.38,61644.0
2017-05-02 15:30:00,127.36,127.54,127.15,127.53,120274.0,127.36,127.54,127.15,127.53,120274.0
2017-05-03 09:30:00,126.67,127.79,126.66,127.52,83551.0,126.67,127.79,126.66,127.52,83551.0
2017-05-03 10:00:00,127.56,127.58,127.05,127.19,90654.0,127.56,127.58,127.05,127.19,90654.0
2017-05-03 10:30:00,127.16,127.45,126.78,126.95,46802.0,127.16,127.45,126.78,126.95,46802.0
2017-05-03 11:00:00,126.99,127.1,126.57,126.76,44541.0,126.99,127.1,126.57,126.76,44541.0
2017-05-03 11:30:00,126.83,126.84,126.49,126.6,30200.0,126.83,126.84,126.49,126.6,30200.0
2017-05-03 12:00:00,126.6,126.63,126.29,126.49,30056.0,126.6,126.63,126.29,126.49,30056.0
2017-05-03 12:30:00,126.52,126.87,126.46,126.79,35948.0,126.52,126.87,126.46,126.79,35948.0
2017-05-03 13:00:00,126.83,127.01,126.81,126.9,28547.0,126.83,127.01,126.81,126.9,28547.0
2017-05-03 13:30:00,126.92,126.94,126.72,126.72,35124.0,126.92,126.94,126.72,126.72,35124.0
2017-05-03 14:00:00,126.77,126.87,126.52,126.6,58980.0,126.77,126.87,126.52,126.6,58980.0
2017-05-03 14:30:00,126.58,126.92,126.56,126.81,49060.0,126.58,126.92,126.56,126.81,49060.0
2017-05-03 15:00:00,126.81,127.01,126.72,126.98,60605.0,126.81,127.01,126.72,126.98,60605.0
2017-05-03 15:30:00,126.99,127.08,126.9,127.0,155921.0,126.99,127.08,126.9,127.0,155921.0
2017-05-04 09:30:00,127.12,127.7,127.02,127.38,58063.0,127.12,127.7,127.02,127.38,58063.0
2017-05-04 10:00:00,127.34,127.49,127.0,127.24,44612.0,127.34,127.49,127.0,127.24,44612.0
2017-05-04 10:30:00,127.17,127.27,126.55,126.8,52965.0,127.17,127.27,126.55,126.8,52965.0
2017-05-04 11:00:00,126.76,127.09,126.64,126.98,60108.0,126.76,127.09,126.64,126.98,60108.0
2017-05-04 11:30:00,127.05,127.18,126.75,126.8,46710.0,127.05,127.18,126.75,126.8,46710.0
2017-05-04 12:00:00,126.8,126.94,126.59,126.68,48893.0,126.8,126.94,126.59,126.68,48893.0
2017-05-04 12:30:00,126.66,126.81,126.55,126.81,32257.0,126.66,126.81,126.55,126.81,32257.0
2017-05-04 13:00:00,126.75,126.8,126.51,126.53,37547.0,126.75,126.8,126.51,126.53,37547.0
2017-05-04 13:30:00,126.53,126.74,126.45,126.45,50323.0,126.53,126.74,126.45,126.45,50323.0
2017-05-04 14:00:00,126.5,126.57,126.21,126.25,77162.0,126.5,126.57,126.21,126.25,77162.0
2017-05-04 14:30:00,126.26,126.41,126.11,126.22,87516.0,126.26,126.41,126.11,126.22,87516.0
2017-05-04 15:00:00,126.23,126.31,125.97,126.03,73507.0,126.23,126.31,125.97,126.03,73507.0
2017-05-04 15:30:00,126.03,126.48,126.02,126.42,166118.0,126.03,126.48,126.02,126.42,166118.0
2017-05-05 09:30:00,126.99,127.34,126.67,126.93,48562.0,126.99,127.34,126.67,126.93,48562.0
2017-05-05 10:00:00,126.95,127.11,126.8,126.9,37907.0,126.95,127.11,126.8,126.9,37907.0
2017-05-05 10:30:00,126.94,127.48,126.63,127.43,50694.0,126.94,127.48,126.63,127.43,50694.0
2017-05-05 11:00:00,127.45,127.9,127.44,127.74,56484.0,127.45,127.9,127.44,127.74,56484.0
2017-05-05 11:30:00,127.75,128.14,127.74,127.97,46393.0,127.75,128.14,127.74,127.97,46393.0
2017-05-05 12:00:00,127.92,127.97,127.76,127.85,19927.0,127.92,127.97,127.76,127.85,19927.0
2017-05-05 12:30:00,127.83,128.1,127.72,127.9,29929.0,127.83,128.1,127.72,127.9,29929.0
2017-05-05 13:00:00,127.95,128.32,127.91,128.32,71815.0,127.95,128.32,127.91,128.32,71815.0
2017-05-05 13:30:00,128.32,128.72,128.32,128.7,37715.0,128.32,128.72,128.32,128.7,37715.0
2017-05-05 14:00:00,128.68,128.69,128.46,128.56,33517.0,128.68,128.69,128.46,128.56,33517.0
2017-05-05 14:30:00,128.54,128.63,128.36,128.36,36674.0,128.54,128.63,128.36,128.36,36674.0
2017-05-05 15:00:00,128.38,128.47,128.2,128.47,49394.0,128.38,128.47,128.2,128.47,49394.0
2017-05-05 15:30:00,128.47,128.61,128.14,128.59,243908.0,128.47,128.61,128.14,128.59,243908.0
2017-05-08 09:30:00,128.58,129.35,128.09,128.55,100044.0,128.58,129.35,128.09,128.55,100044.0
2017-05-08 10:00:00,128.64,129.01,128.53,128.78,39655.0,128.64,129.01,128.53,128.78,39655.0
2017-05-08 10:30:00,128.77,129.0,128.63,128.85,37852.0,128.77,129.0,128.63,128.85,37852.0
2017-05-08 11:00:00,128.87,128.95,128.67,128.72,35627.0,128.87,128.95,128.67,128.72,35627.0
2017-05-08 11:30:00,128.75,129.12,128.75,129.0,34291.0,128.75,129.12,128.75,129.0,34291.0
2017-05-08 12:00:00,129.0,129.13,128.82,128.88,42900.0,129.0,129.13,128.82,128.88,42900.0
2017-05-08 12:30:00,128.9,129.2,128.87,129.11,37628.0,128.9,129.2,128.87,129.11,37628.0
2017-05-08 13:00:00,129.11,129.3,129.1,129.27,37697.0,129.11,129.3,129.1,129.27,37697.0
2017-05-08 13:30:00,129.27,129.41,129.24,129.28,41499.0,129.27,129.41,129.24,129.28,41499.0
2017-05-08 14:00:00,129.29,129.46,129.26,129.32,38647.0,129.29,129.46,129.26,129.32,38647.0
2017-05-08 14:30:00,129.31,129.35,129.08,129.31,51479.0,129.31,129.35,129.08,129.31,51479.0
2017-05-08 15:00:00,129.31,129.63,129.3,129.61,101549.0,129.31,129.63,129.3,129.61,101549.0
2017-05-08 15:30:00,129.62,129.84,129.47,129.77,178915.0,129.62,129.84,129.47,129.77,178915.0
2017-05-09 09:30:00,129.98,130.55,129.52,130.55,55635.0,129.98,130.55,129.52,130.55,55635.0
2017-05-09 10:00:00,130.6,130.85,130.32,130.36,72408.0,130.6,130.85,130.32,130.36,72408.0
2017-05-09 10:30:00,130.37,130.63,130.02,130.63,40357.0,130.37,130.63,130.02,130.63,40357.0
2017-05-09 11:00:00,130.61,131.0,130.52,130.99,53243.0,130.61,131.0,130.52,130.99,53243.0
2017-05-09 11:30:00,131.0,131.27,130.84,131.2,60239.0,131.0,131.27,130.84,131.2,60239.0
2017-05-09 12:00:00,131.21,131.49,131.05,131.09,48339.0,131.21,131.49,131.05,131.09,48339.0
2017-05-09 12:30:00,131.06,131.17,130.92,130.93,37156.0,131.06,131.17,130.92,130.93,37156.0
2017-05-09 13:00:00,130.95,131.08,130.9,131.02,49556.0,130.95,131.08,130.9,131.02,49556.0
2017-05-09 13:30:00,131.02,131.21,130.96,131.16,44888.0,131.02,131.21,130.96,131.16,44888.0
2017-05-09 14:00:00,131.16,131.28,131.04,131.06,43131.0,131.16,131.28,131.04,131.06,43131.0
2017-05-09 14:30:00,131.04,131.1,130.96,131.0,38885.0,131.04,131.1,130.96,131.0,38885.0
2017-05-09 15:00:00,131.0,131.07,130.95,131.02,65689.0,131.0,131.07,130.95,131.02,65689.0
2017-05-09 15:30:00,131.02,131.02,130.56,130.86,158607.0,131.02,131.02,130.56,130.86,158607.0
2017-05-10 09:30:00,130.59,130.62,129.46,129.64,84386.0,130.59,130.62,129.46,129.64,84386.0
2017-05-10 10:00:00,129.62,130.48,129.61,130.47,97877.0,129.62,130.48,129.61,130.47,97877.0
2017-05-10 10:30:00,130.5,130.78,130.29,130.65,64959.0,130.5,130.78,130.29,130.65,64959.0
2017-05-10 11:00:00,130.66,131.27,130.64,130.75,115138.0,130.66,131.27,130.64,130.75,115138.0
2017-05-10 11:30:00,130.75,130.75,130.46,130.58,37186.0,130.75,130.75,130.46,130.58,37186.0
2017-05-10 12:00:00,130.6,131.02,130.6,131.0,33433.0,130.6,131.02,130.6,131.0,33433.0
2017-05-10 12:30:00,131.02,131.23,130.95,131.23,33689.0,131.02,131.23,130.95,131.23,33689.0
2017-05-10 13:00:00,131.23,131.46,131.1,131.44,31068.0,131.23,131.46,131.1,131.44,31068.0
2017-05-10 13:30:00,131.44,131.49,131.33,131.47,42128.0,131.44,131.49,131.33,131.47,42128.0
2017-05-10 14:00:00,131.46,131.67,131.34,131.43,53634.0,131.46,131.67,131.34,131.43,53634.0
2017-05-10 14:30:00,131.43,131.51,131.4,131.41,69483.0,131.43,131.51,131.4,131.41,69483.0
2017-05-10 15:00:00,131.41,131.44,131.29,131.34,75218.0,131.41,131.44,131.29,131.34,75218.0
2017-05-10 15:30:00,131.34,131.61,131.11,131.6,179149.0,131.34,131.61,131.11,131.6,179149.0
2017-05-11 09:30:00,131.14,131.48,130.2,130.3,60687.0,131.14,131.48,130.2,130.3,60687.0
2017-05-11 10:00:00,130.32,130.5,129.64,129.99,74543.0,130.32,130.5,129.64,129.99,74543.0
2017-05-11 10:30:00,129.95,130.23,129.71,129.96,66567.0,129.95,130.23,129.71,129.96,66567.0
2017-05-11 11:00:00,129.98,130.41,129.78,130.26,58274.0,129.98,130.41,129.78,130.26,58274.0
2017-05-11 11:30:00,130.24,130.3,129.91,130.18,38033.0,130.24,130.3,129.91,130.18,38033.0
2017-05-11 12:00:00,130.23,130.42,129.88,130.4,61058.0,130.23,130.42,129.88,130.4,61058.0
2017-05-11 12:30:00,130.39,130.49,130.2,130.24,32430.0,130.39,130.49,130.2,130.24,32430.0
2017-05-11 13:00:00,130.18,130.23,129.97,129.97,25451.0,130.18,130.23,129.97,129.97,25451.0
2017-05-11 13:30:00,130.02,130.17,129.92,129.98,63438.0,130.02,130.17,129.92,129.98,63438.0
2017-05-11 14:00:00,129.94,129.98,129.73,129.76,51862.0,129.94,129.98,129.73,129.76,51862.0
2017-05-11 14:30:00,129.77,130.22,129.72,130.21,44366.0,129.77,130.22,129.72,130.21,44366.0
2017-05-11 15:00:00,130.24,130.36,130.08,130.15,57226.0,130.24,130.36,130.08,130.15,57226.0
2017-05-11 15:30:00,130.13,130.3,129.91,129.94,127181.0,130.13,130.3,129.91,129.94,127181.0
2017-05-12 09:30:00,129.63,130.25,129.19,129.97,53373.0,129.63,130.25,129.19,129.97,53373.0
2017-05-12 10:00:00,129.99,130.04,129.27,129.38,37920.0,129.99,130.04,129.27,129.38,37920.0
2017-05-12 10:30:00,129.37,129.55,129.23,129.38,22717.0,129.37,129.55,129.23,129.38,22717.0
2017-05-12 11:00:00,129.35,129.57,129.3,129.54,26782.0,129.35,129.57,129.3,129.54,26782.0
2017-05-12 11:30:00,129.54,129.84,129.53,129.73,20265.0,129.54,129.84,129.53,129.73,20265.0
2017-05-12 12:00:00,129.71,129.71,129.48,129.53,24220.0,129.71,129.71,129.48,129.53,24220.0
2017-05-12 12:30:00,129.52,129.68,129.5,129.65,14796.0,129.52,129.68,129.5,129.65,14796.0
2017-05-12 13:00:00,129.67,129.74,129.55,129.61,18581.0,129.67,129.74,129.55,129.61,18581.0
2017-05-12 13:30:00,129.62,129.63,129.49,129.58,34970.0,129.62,129.63,129.49,129.58,34970.0
2017-05-12 14:00:00,129.6,129.75,129.58,129.74,29709.0,129.6,129.75,129.58,129.74,29709.0
2017-05-12 14:30:00,129.74,129.78,129.64,129.65,29738.0,129.74,129.78,129.64,129.65,29738.0
2017-05-12 15:00:00,129.65,129.65,129.5,129.53,33883.0,129.65,129.65,129.5,129.53,33883.0
2017-05-12 15:30:00,129.52,129.53,129.08,129.16,135140.0,129.52,129.53,129.08,129.16,135140.0
2017-05-15 09:30:00,129.64,130.64,129.38,130.64,57303.0,129.64,130.64,129.38,130.64,57303.0
2017-05-15 10:00:00,130.65,130.7,130.2,130.44,33752.0,130.65,130.7,130.2,130.44,33752.0
2017-05-15 10:30:00,130.47,130.5,130.14,130.33,33917.0,130.47,130.5,130.14,130.33,33917.0
2017-05-15 11:00:00,130.31,130.45,130.24,130.26,21516.0,130.31,130.45,130.24,130.26,21516.0
2017-05-15 11:30:00,130.26,130.46,130.11,130.46,16105.0,130.26,130.46,130.11,130.46,16105.0
2017-05-15 12:00:00,130.48,130.49,130.27,130.48,31991.0,130.48,130.49,130.27,130.48,31991.0
2017-05-15 12:30:00,130.48,130.78,130.47,130.7,30626.0,130.48,130.78,130.47,130.7,30626.0
2017-05-15 13:00:00,130.7,131.07,130.69,131.07,22608.0,130.7,131.07,130.69,131.07,22608.0
2017-05-15 13:30:00,131.07,131.22,131.0,131.2,23986.0,131.07,131.22,131.0,131.2,23986.0
2017-05-15 14:00:00,131.17,131.3,130.97,131.0,37755.0,131.17,131.3,130.97,131.0,37755.0
2017-05-15 14:30:00,130.99,131.11,130.92,131.05,26005.0,130.99,131.11,130.92,131.05,26005.0
2017-05-15 15:00:00,131.05,131.15,130.98,131.14,40644.0,131.05,131.15,130.98,131.14,40644.0
2017-05-15 15:30:00,131.14,131.78,131.13,131.72,184225.0,131.14,131.78,131.13,131.72,184225.0
2017-05-16 09:30:00,131.46,131.93,131.01,131.39,49544.0,131.46,131.93,131.01,131.39,49544.0
2017-05-16 10:00:00,131.37,131.37,130.53,130.59,36366.0,131.37,131.37,130.53,130.59,36366.0
2017-05-16 10:30:00,130.66,130.67,130.24,130.31,40922.0,130.66,130.67,130.24,130.31,40922.0
2017-05-16 11:00:00,130.31,130.72,130.23,130.65,32039.0,130.31,130.72,130.23,130.65,32039.0
2017-05-16 11:30:00,130.6,130.8,130.44,130.65,29358.0,130.6,130.8,130.44,130.65,29358.0
2017-05-16 12:00:00,130.65,130.8,130.57,130.66,21903.0,130.65,130.8,130.57,130.66,21903.0
2017-05-16 12:30:00,130.66,131.32,130.52,131.0,38441.0,130.66,131.32,130.52,131.0,38441.0
2017-05-16 13:00:00,130.96,131.31,130.96,131.27,27050.0,130.96,131.31,130.96,131.27,27050.0
2017-05-16 13:30:00,131.3,131.31,131.03,131.09,27464.0,131.3,131.31,131.03,131.09,27464.0
2017-05-16 14:00:00,131.09,131.13,130.92,130.98,37461.0,131.09,131.13,130.92,130.98,37461.0
2017-05-16 14:30:00,130.98,131.3,130.98,131.1,43982.0,130.98,131.3,130.98,131.1,43982.0
2017-05-16 15:00:00,131.1,131.41,130.96,131.41,78285.0,131.1,131.41,130.96,131.41,78285.0
2017-05-16 15:30:00,131.41,131.53,131.25,131.39,125974.0,131.41,131.53,131.25,131.39,125974.0
2017-05-17 09:30:00,129.9,130.62,129.35,129.81,59315.0,129.9,130.62,129.35,129.81,59315.0
2017-05-17 10:00:00,129.81,130.49,129.74,130.12,172490.0,129.81,130.49,129.74,130.12,172490.0
2017-05-17 10:30:00,130.1,130.11,129.37,129.4,52647.0,130.1,130.11,129.37,129.4,52647.0
2017-05-17 11:00:00,129.47,129.56,129.15,129.25,24455.0,129.47,129.56,129.15,129.25,24455.0
2017-05-17 11:30:00,129.28,129.35,128.92,129.3,29555.0,129.28,129.35,128.92,129.3,29555.0
2017-05-17 12:00:00,129.33,129.37,128.95,129.18,64243.0,129.33,129.37,128.95,129.18,64243.0
2017-05-17 12:30:00,129.13,129.67,129.09,129.63,35680.0,129.13,129.67,129.09,129.63,35680.0
2017-05-17 13:00:00,129.56,129.79,129.52,129.65,24944.0,129.56,129.79,129.52,129.65,24944.0
2017-05-17 13:30:00,129.68,129.77,129.41,129.59,65486.0,129.68,129.77,129.41,129.59,65486.0
2017-05-17 14:00:00,129.62,129.71,128.45,128.46,47544.0,129.62,129.71,128.45,128.46,47544.0
2017-05-17 14:30:00,128.51,128.69,127.88,128.18,72952.0,128.51,128.69,127.88,128.18,72952.0
2017-05-17 15:00:00,128.11,128.63,128.11,128.39,67118.0,128.11,128.63,128.11,128.39,67118.0
2017-05-17 15:30:00,128.37,128.46,127.71,127.87,108947.0,128.37,128.46,127.71,127.87,108947.0
2017-05-18 09:30:00,126.89,128.02,125.4,125.4,144133.0,126.89,128.02,125.4,125.4,144133.0
2017-05-18 10:00:00,125.44,126.83,124.27,126.83,175313.0,125.44,126.83,124.27,126.83,175313.0
2017-05-18 10:30:00,126.73,127.08,126.57,126.82,78915.0,126.73,127.08,126.57,126.82,78915.0
2017-05-18 11:00:00,126.88,127.0,126.66,126.91,36005.0,126.88,127.0,126.66,126.91,36005.0
2017-05-18 11:30:00,126.86,127.02,126.23,126.24,32563.0,126.86,127.02,126.23,126.24,32563.0
2017-05-18 12:00:00,126.34,126.34,125.83,126.0,48433.0,126.34,126.34,125.83,126.0,48433.0
2017-05-18 12:30:00,126.02,126.25,125.98,126.04,42879.0,126.02,126.25,125.98,126.04,42879.0
2017-05-18 13:00:00,126.07,126.17,125.7,125.83,56744.0,126.07,126.17,125.7,125.83,56744.0
2017-05-18 13:30:00,125.83,125.98,125.61,125.87,67825.0,125.83,125.98,125.61,125.87,67825.0
2017-05-18 14:00:00,125.89,126.17,125.82,125.95,51660.0,125.89,126.17,125.82,125.95,51660.0
2017-05-18 14:30:00,126.0,126.29,125.86,125.96,66038.0,126.0,126.29,125.86,125.96,66038.0
2017-05-18 15:00:00,125.96,126.12,125.69,125.91,79608.0,125.96,126.12,125.69,125.91,79608.0
2017-05-18 15:30:00,125.91,126.15,125.76,125.91,141586.0,125.91,126.15,125.76,125.91,141586.0
2017-05-19 09:30:00,126.44,127.31,126.38,126.82,69088.0,126.44,127.31,126.38,126.82,69088.0
2017-05-19 10:00:00,126.82,127.4,126.66,127.4,24832.0,126.82,127.4,126.66,127.4,24832.0
2017-05-19 10:30:00,127.42,127.42,126.98,127.15,25399.0,127.42,127.42,126.98,127.15,25399.0
2017-05-19 11:00:00,127.14,127.19,126.95,127.06,26447.0,127.14,127.19,126.95,127.06,26447.0
2017-05-19 11:30:00,127.09,127.09,126.62,126.71,19651.0,127.09,127.09,126.62,126.71,19651.0
2017-05-19 12:00:00,126.71,126.99,126.71,126.97,15293.0,126.71,126.99,126.71,126.97,15293.0
2017-05-19 12:30:00,126.95,127.22,126.95,127.22,19384.0,126.95,127.22,126.95,127.22,19384.0
2017-05-19 13:00:00,127.19,127.28,127.13,127.28,13142.0,127.19,127.28,127.13,127.28,13142.0
2017-05-19 13:30:00,127.28,127.31,127.06,127.1,18761.0,127.28,127.31,127.06,127.1,18761.0
2017-05-19 14:00:00,127.08,127.17,126.97,127.11,16986.0,127.08,127.17,126.97,127.11,16986.0
2017-05-19 14:30:00,127.15,127.51,127.1,127.44,30717.0,127.15,127.51,127.1,127.44,30717.0
2017-05-19 15:00:00,127.45,127.5,127.06,127.15,47349.0,127.45,127.5,127.06,127.15,47349.0
2017-05-19 15:30:00,127.15,127.4,127.03,127.14,106283.0,127.15,127.4,127.03,127.14,106283.0
2017-05-22 09:30:00,127.54,128.37,127.25,128.25,38939.0,127.54,128.37,127.25,128.25,38939.0
2017-05-22 10:00:00,128.25,128.63,128.02,128.61,47881.0,128.25,128.63,128.02,128.61,47881.0
2017-05-22 10:30:00,128.69,128.87,128.43,128.81,40757.0,128.69,128.87,128.43,128.81,40757.0
2017-05-22 11:00:00,128.81,129.22,128.77,129.19,46166.0,128.81,129.22,128.77,129.19,46166.0
2017-05-22 11:30:00,129.18,129.22,128.8,128.93,28046.0,129.18,129.22,128.8,128.93,28046.0
2017-05-22 12:00:00,128.95,129.16,128.88,128.96,16076.0,128.95,129.16,128.88,128.96,16076.0
2017-05-22 12:30:00,128.97,129.06,128.95,129.02,20614.0,128.97,129.06,128.95,129.02,20614.0
2017-05-22 13:00:00,129.02,129.03,128.85,128.91,14488.0,129.02,129.03,128.85,128.91,14488.0
2017-05-22 13:30:00,128.91,128.96,128.77,128.82,15151.0,128.91,128.96,128.77,128.82,15151.0
2017-05-22 14:00:00,128.77,128.95,128.71,128.79,20910.0,128.77,128.95,128.71,128.79,20910.0
2017-05-22 14:30:00,128.78,128.98,128.74,128.95,31497.0,128.78,128.98,128.74,128.95,31497.0
2017-05-22 15:00:00,128.96,129.05,128.73,128.77,35684.0,128.96,129.05,128.73,128.77,35684.0
2017-05-22 15:30:00,128.79,128.96,128.47,128.55,83276.0,128.79,128.96,128.47,128.55,83276.0
2017-05-23 09:30:00,128.61,128.81,127.53,127.69,37517.0,128.61,128.81,127.53,127.69,37517.0
2017-05-23 10:00:00,127.7,127.8,126.95,127.26,56715.0,127.7,127.8,126.95,127.26,56715.0
2017-05-23 10:30:00,127.29,127.36,126.86,126.89,46166.0,127.29,127.36,126.86,126.89,46166.0
2017-05-23 11:00:00,126.86,126.98,126.35,126.47,44476.0,126.86,126.98,126.35,126.47,44476.0
2017-05-23 11:30:00,126.47,126.59,126.29,126.42,35387.0,126.47,126.59,126.29,126.42,35387.0
2017-05-23 12:00:00,126.44,126.52,125.82,125.82,36589.0,126.44,126.52,125.82,125.82,36589.0
2017-05-23 12:30:00,125.81,126.31,125.69,125.86,35696.0,125.81,126.31,125.69,125.86,35696.0
2017-05-23 13:00:00,125.86,125.86,125.43,125.55,45412.0,125.86,125.86,125.43,125.55,45412.0
2017-05-23 13:30:00,125.51,125.58,124.97,125.27,47183.0,125.51,125.58,124.97,125.27,47183.0
2017-05-23 14:00:00,125.27,125.27,124.94,125.2,29419.0,125.27,125.27,124.94,125.2,29419.0
2017-05-23 14:30:00,125.24,125.61,125.18,125.42,23100.0,125.24,125.61,125.18,125.42,23100.0
2017-05-23 15:00:00,125.42,125.8,125.42,125.65,46029.0,125.42,125.8,125.42,125.65,46029.0
2017-05-23 15:30:00,125.64,126.05,125.58,125.99,86512.0,125.64,126.05,125.58,125.99,86512.0
2017-05-24 09:30:00,126.27,126.68,125.53,126.25,32889.0,126.27,126.68,125.53,126.25,32889.0
2017-05-24 10:00:00,126.27,126.37,125.97,126.32,79803.0,126.27,126.37,125.97,126.32,79803.0
2017-05-24 10:30:00,126.31,126.31,125.92,126.06,22653.0,126.31,126.31,125.92,126.06,22653.0
2017-05-24 11:00:00,126.03,126.22,125.83,126.19,24279.0,126.03,126.22,125.83,126.19,24279.0
2017-05-24 11:30:00,126.2,126.33,126.09,126.17,55962.0,126.2,126.33,126.09,126.17,55962.0
2017-05-24 12:00:00,126.17,126.34,126.17,126.32,20965.0,126.17,126.34,126.17,126.32,20965.0
2017-05-24 12:30:00,126.32,126.38,126.18,126.26,16460.0,126.32,126.38,126.18,126.26,16460.0
2017-05-24 13:00:00,126.28,126.39,126.13,126.17,18732.0,126.28,126.39,126.13,126.17,18732.0
2017-05-24 13:30:00,126.11,126.27,126.11,126.21,16472.0,126.11,126.27,126.11,126.21,16472.0
2017-05-24 14:00:00,126.21,126.35,126.06,126.33,25794.0,126.21,126.35,126.06,126.33,25794.0
2017-05-24 14:30:00,126.29,126.33,126.02,126.32,27861.0,126.29,126.33,126.02,126.32,27861.0
2017-05-24 15:00:00,126.33,126.55,126.23,126.45,49036.0,126.33,126.55,126.23,126.45,49036.0
2017-05-24 15:30:00,126.45,126.92,126.44,126.85,137412.0,126.45,126.92,126.44,126.85,137412.0
2017-05-25 09:30:00,127.0,127.38,126.42,127.29,32051.0,127.0,127.38,126.42,127.29,32051.0
2017-05-25 10:00:00,127.19,127.41,127.02,127.36,11738.0,127.19,127.41,127.02,127.36,11738.0
2017-05-25 10:30:00,127.32,127.43,127.03,127.09,7638.0,127.32,127.43,127.03,127.09,7638.0
2017-05-25 11:00:00,127.09,127.3,127.05,127.28,15908.0,127.09,127.3,127.05,127.28,15908.0
2017-05-25 11:30:00,127.33,127.42,127.06,127.12,9144.0,127.33,127.42,127.06,127.12,9144.0
2017-05-25 12:00:00,127.11,127.59,127.08,127.48,13934.0,127.11,127.59,127.08,127.48,13934.0
2017-05-25 12:30:00,127.38,127.56,127.37,127.39,7677.0,127.38,127.56,127.37,127.39,7677.0
2017-05-25 13:00:00,127.44,127.76,127.24,127.76,20329.0,127.44,127.76,127.24,127.76,20329.0
2017-05-25 13:30:00,127.73,127.75,127.65,127.69,16890.0,127.73,127.75,127.65,127.69,16890.0
2017-05-25 14:00:00,127.69,127.76,127.54,127.68,14834.0,127.69,127.76,127.54,127.68,14834.0
2017-05-25 14:30:00,127.75,127.84,127.58,127.66,18528.0,127.75,127.84,127.58,127.66,18528.0
2017-05-25 15:00:00,127.65,127.77,127.49,127.75,40763.0,127.65,127.77,127.49,127.75,40763.0
2017-05-25 15:30:00,127.75,127.86,127.54,127.57,58632.0,127.75,127.86,127.54,127.57,58632.0
2017-05-26 09:30:00,127.4,127.4,126.4,126.7,47167.0,127.4,127.4,126.4,126.7,47167.0
2017-05-26 10:00:00,126.73,126.94,126.56,126.91,23715.0,126.73,126.94,126.56,126.91,23715.0
2017-05-26 10:30:00,126.91,126.98,126.67,126.75,13491.0,126.91,126.98,126.67,126.75,13491.0
2017-05-26 11:00:00,126.78,126.93,126.68,126.79,14936.0,126.78,126.93,126.68,126.79,14936.0
2017-05-26 11:30:00,126.78,126.9,126.65,126.71,16009.0,126.78,126.9,126.65,126.71,16009.0
2017-05-26 12:00:00,126.7,126.89,126.69,126.83,11314.0,126.7,126.89,126.69,126.83,11314.0
2017-05-26 12:30:00,126.83,126.91,126.7,126.85,15983.0,126.83,126.91,126.7,126.85,15983.0
2017-05-26 13:00:00,126.82,127.06,126.75,126.9,9577.0,126.82,127.06,126.75,126.9,9577.0
2017-05-26 13:30:00,126.92,126.98,126.74,126.86,6373.0,126.92,126.98,126.74,126.86,6373.0
2017-05-26 14:00:00,126.86,127.06,126.84,126.93,10509.0,126.86,127.06,126.84,126.93,10509.0
2017-05-26 14:30:00,126.99,127.27,126.9,127.24,14579.0,126.99,127.27,126.9,127.24,14579.0
2017-05-26 15:00:00,127.21,127.25,127.0,127.08,13884.0,127.21,127.25,127.0,127.08,13884.0
2017-05-26 15:30:00,127.1,127.24,126.93,127.17,54347.0,127.1,127.24,126.93,127.17,54347.0
2017-05-30 09:30:00,127.02,127.54,126.82,127.25,20897.0,127.02,127.54,126.82,127.25,20897.0
2017-05-30 10:00:00,127.3,127.91,127.08,127.71,37994.0,127.3,127.91,127.08,127.71,37994.0
2017-05-30 10:30:00,127.72,128.09,127.66,127.94,18255.0,127.72,128.09,127.66,127.94,18255.0
2017-05-30 11:00:00,127.97,128.72,127.94,128.62,41387.0,127.97,128.72,127.94,128.62,41387.0
2017-05-30 11:30:00,128.56,129.08,128.56,128.58,27707.0,128.56,129.08,128.56,128.58,27707.0
2017-05-30 12:00:00,128.58,128.64,128.2,128.28,17554.0,128.58,128.64,128.2,128.28,17554.0
2017-05-30 12:30:00,128.33,128.38,128.12,128.17,16443.0,128.33,128.38,128.12,128.17,16443.0
2017-05-30 13:00:00,128.19,128.23,128.0,128.08,12181.0,128.19,128.23,128.0,128.08,12181.0
2017-05-30 13:30:00,128.13,128.13,127.89,127.94,13343.0,128.13,128.13,127.89,127.94,13343.0
2017-05-30 14:00:00,127.9,127.97,127.78,127.78,11529.0,127.9,127.97,127.78,127.78,11529.0
2017-05-30 14:30:00,127.84,127.88,127.71,127.86,14691.0,127.84,127.88,127.71,127.86,14691.0
2017-05-30 15:00:00,127.85,127.89,127.74,127.77,19833.0,127.85,127.89,127.74,127.77,19833.0
2017-05-30 15:30:00,127.79,128.08,127.78,128.0,67759.0,127.79,128.08,127.78,128.0,67759.0
2017-05-31 09:30:00,128.56,128.94,126.63,126.63,45619.0,128.56,128.94,126.63,126.63,45619.0
2017-05-31 10:00:00,126.58,127.78,126.48,127.67,60628.0,126.58,127.78,126.48,127.67,60628.0
2017-05-31 10:30:00,127.74,128.33,127.5,128.33,35823.0,127.74,128.33,127.5,128.33,35823.0
2017-05-31 11:00:00,128.32,128.43,128.22,128.35,45648.0,128.32,128.43,128.22,128.35,45648.0
2017-05-31 11:30:00,128.34,128.43,128.09,128.22,43193.0,128.34,128.43,128.09,128.22,43193.0
2017-05-31 12:00:00,128.22,128.34,128.01,128.07,32011.0,128.22,128.34,128.01,128.07,32011.0
2017-05-31 12:30:00,128.06,128.1,127.64,127.71,22246.0,128.06,128.1,127.64,127.71,22246.0
2017-05-31 13:00:00,127.7,127.96,127.61,127.62,23061.0,127.7,127.96,127.61,127.62,23061.0
2017-05-31 13:30:00,127.65,127.65,127.33,127.56,33741.0,127.65,127.65,127.33,127.56,33741.0
2017-05-31 14:00:00,127.56,127.58,127.24,127.49,18650.0,127.56,127.58,127.24,127.49,18650.0
2017-05-31 14:30:00,127.47,127.67,127.45,127.62,32646.0,127.47,127.67,127.45,127.62,32646.0
2017-05-31 15:00:00,127.64,127.74,127.56,127.6,25169.0,127.64,127.74,127.56,127.6,25169.0
2017-05-31 15:30:00,127.62,128.24,127.56,128.12,150461.0,127.62,128.24,127.56,128.12,150461.0
2017-06-01 09:30:00,128.85,129.77,128.58,129.41,45836.0,128.85,129.77,128.58,129.41,45836.0
2017-06-01 10:00:00,129.35,129.47,128.94,129.16,41649.0,129.35,129.47,128.94,129.16,41649.0
2017-06-01 10:30:00,129.2,129.39,129.04,129.36,33622.0,129.2,129.39,129.04,129.36,33622.0
2017-06-01 11:00:00,129.36,129.48,129.27,129.39,31151.0,129.36,129.48,129.27,129.39,31151.0
2017-06-01 11:30:00,129.43,129.47,129.25,129.43,24508.0,129.43,129.47,129.25,129.43,24508.0
2017-06-01 12:00:00,129.44,130.0,129.37,129.92,40550.0,129.44,130.0,129.37,129.92,40550.0
2017-06-01 12:30:00,129.92,129.96,129.55,129.85,44654.0,129.92,129.96,129.55,129.85,44654.0
2017-06-01 13:00:00,129.87,129.89,129.66,129.73,27403.0,129.87,129.89,129.66,129.73,27403.0
2017-06-01 13:30:00,129.73,129.73,129.11,129.11,36394.0,129.73,129.73,129.11,129.11,36394.0
2017-06-01 14:00:00,129.14,129.32,129.14,129.28,35327.0,129.14,129.32,129.14,129.28,35327.0
2017-06-01 14:30:00,129.27,129.67,129.2,129.61,25683.0,129.27,129.67,129.2,129.61,25683.0
2017-06-01 15:00:00,129.57,129.84,129.54,129.77,39693.0,129.57,129.84,129.54,129.77,39693.0
2017-06-01 15:30:00,129.78,130.09,129.73,130.09,83546.0,129.78,130.09,129.73,130.09,83546.0
2017-06-02 09:30:00,129.84,130.16,129.35,129.77,30056.0,129.84,130.16,129.35,129.77,30056.0
2017-06-02 10:00:00,129.89,130.39,129.73,129.91,18608.0,129.89,130.39,129.73,129.91,18608.0
2017-06-02 10:30:00,130.0,130.0,129.47,129.54,22069.0,130.0,130.0,129.47,129.54,22069.0
2017-06-02 11:00:00,129.6,129.72,129.24,129.3,19325.0,129.6,129.72,129.24,129.3,19325.0
2017-06-02 11:30:00,129.32,129.62,129.26,129.55,21859.0,129.32,129.62,129.26,129.55,21859.0
2017-06-02 12:00:00,129.53,129.58,129.33,129.33,10590.0,129.53,129.58,129.33,129.33,10590.0
2017-06-02 12:30:00,129.33,129.39,129.1,129.24,22713.0,129.33,129.39,129.1,129.24,22713.0
2017-06-02 13:00:00,129.28,129.58,129.23,129.38,17798.0,129.28,129.58,129.23,129.38,17798.0
2017-06-02 13:30:00,129.44,129.49,129.3,129.36,10890.0,129.44,129.49,129.3,129.36,10890.0
2017-06-02 14:00:00,129.29,129.58,129.25,129.39,25383.0,129.29,129.58,129.25,129.39,25383.0
2017-06-02 14:30:00,129.42,129.66,129.36,129.59,26268.0,129.42,129.66,129.36,129.59,26268.0
2017-06-02 15:00:00,129.62,129.62,129.24,129.36,26657.0,129.62,129.62,129.24,129.36,26657.0
2017-06-02 15:30:00,129.34,129.43,129.06,129.3,90240.0,129.34,129.43,129.06,129.3,90240.0
2017-06-05 09:30:00,129.01,129.9,128.82,128.86,28203.0,129.01,129.9,128.82,128.86,28203.0
2017-06-05 10:00:00,128.85,129.43,128.85,129.23,28560.0,128.85,129.43,128.85,129.23,28560.0
2017-06-05 10:30:00,129.19,129.48,129.08,129.13,22815.0,129.19,129.48,129.08,129.13,22815.0
2017-06-05 11:00:00,129.13,129.58,129.09,129.53,45792.0,129.13,129.58,129.09,129.53,45792.0
2017-06-05 11:30:00,129.56,129.92,129.54,129.92,30370.0,129.56,129.92,129.54,129.92,30370.0
2017-06-05 12:00:00,129.92,130.24,129.88,130.24,36316.0,129.92,130.24,129.88,130.24,36316.0
2017-06-05 12:30:00,130.24,130.34,130.06,130.25,22233.0,130.24,130.34,130.06,130.25,22233.0
2017-06-05 13:00:00,130.29,130.29,129.78,129.94,21932.0,130.29,130.29,129.78,129.94,21932.0
2017-06-05 13:30:00,129.89,130.09,129.82,130.0,18749.0,129.89,130.09,129.82,130.0,18749.0
2017-06-05 14:00:00,130.0,130.07,129.86,129.9,25895.0,130.0,130.07,129.86,129.9,25895.0
2017-06-05 14:30:00,129.86,129.9,129.7,129.87,33638.0,129.86,129.9,129.7,129.87,33638.0
2017-06-05 15:00:00,129.87,129.88,129.66,129.88,30492.0,129.87,129.88,129.66,129.88,30492.0
2017-06-05 15:30:00,129.87,129.9,129.61,129.67,68681.0,129.87,129.9,129.61,129.67,68681.0
2017-06-06 09:30:00,129.35,129.65,128.8,129.14,22259.0,129.35,129.65,128.8,129.14,22259.0
2017-06-06 10:00:00,129.18,129.4,128.98,129.33,25844.0,129.18,129.4,128.98,129.33,25844.0
2017-06-06 10:30:00,129.29,129.41,129.14,129.28,19432.0,129.29,129.41,129.14,129.28,19432.0
2017-06-06 11:00:00,129.28,129.81,129.27,129.64,30645.0,129.28,129.81,129.27,129.64,30645.0
2017-06-06 11:30:00,129.65,129.87,129.4,129.77,40369.0,129.65,129.87,129.4,129.77,40369.0
2017-06-06 12:00:00,129.8,129.94,129.69,129.71,56855.0,129.8,129.94,129.69,129.71,56855.0
2017-06-06 12:30:00,129.74,129.82,129.66,129.77,26046.0,129.74,129.82,129.66,129.77,26046.0
2017-06-06 13:00:00,129.74,129.75,129.5,129.53,21077.0,129.74,129.75,129.5,129.53,21077.0
2017-06-06 13:30:00,129.53,129.68,129.47,129.65,16751.0,129.53,129.68,129.47,129.65,16751.0
2017-06-06 14:00:00,129.67,129.84,129.57,129.84,27390.0,129.67,129.84,129.57,129.84,27390.0
2017-06-06 14:30:00,129.82,129.92,129.69,129.7,31725.0,129.82,129.92,129.69,129.7,31725.0
2017-06-06 15:00:00,129.71,129.72,129.4,129.53,31505.0,129.71,129.72,129.4,129.53,31505.0
2017-06-06 15:30:00,129.48,129.62,129.38,129.53,108384.0,129.48,129.62,129.38,129.53,108384.0
2017-06-07 09:30:00,129.44,129.9,127.46,127.46,96665.0,129.44,129.9,127.46,127.46,96665.0
2017-06-07 10:00:00,127.42,128.53,127.41,127.89,77558.0,127.42,128.53,127.41,127.89,77558.0
2017-06-07 10:30:00,127.89,128.23,127.76,127.93,67344.0,127.89,128.23,127.76,127.93,67344.0
2017-06-07 11:00:00,127.97,128.2,127.72,127.78,44297.0,127.97,128.2,127.72,127.78,44297.0
2017-06-07 11:30:00,127.78,127.96,127.19,127.43,40892.0,127.78,127.96,127.19,127.43,40892.0
2017-06-07 12:00:00,127.45,127.62,127.36,127.46,34839.0,127.45,127.62,127.36,127.46,34839.0
2017-06-07 12:30:00,127.46,127.51,126.92,127.14,29775.0,127.46,127.51,126.92,127.14,29775.0
2017-06-07 13:00:00,127.11,127.24,126.97,127.15,18802.0,127.11,127.24,126.97,127.15,18802.0
2017-06-07 13:30:00,127.14,127.64,127.13,127.53,29781.0,127.14,127.64,127.13,127.53,29781.0
2017-06-07 14:00:00,127.56,127.81,127.45,127.53,35764.0,127.56,127.81,127.45,127.53,35764.0
2017-06-07 14:30:00,127.62,127.81,127.52,127.76,29050.0,127.62,127.81,127.52,127.76,29050.0
2017-06-07 15:00:00,127.77,127.83,127.56,127.78,31279.0,127.77,127.83,127.56,127.78,31279.0
2017-06-07 15:30:00,127.8,128.02,127.8,127.97,94083.0,127.8,128.02,127.8,127.97,94083.0
2017-06-08 09:30:00,128.24,128.76,127.7,128.73,39680.0,128.24,128.76,127.7,128.73,39680.0
2017-06-08 10:00:00,128.73,129.34,128.54,129.02,38591.0,128.73,129.34,128.54,129.02,38591.0
2017-06-08 10:30:00,129.03,129.33,128.76,129.07,65073.0,129.03,129.33,128.76,129.07,65073.0
2017-06-08 11:00:00,129.06,129.59,129.06,129.23,23266.0,129.06,129.59,129.06,129.23,23266.0
2017-06-08 11:30:00,129.23,129.71,129.08,129.71,29908.0,129.23,129.71,129.08,129.71,29908.0
2017-06-08 12:00:00,129.74,130.02,129.56,130.02,22463.0,129.74,130.02,129.56,130.02,22463.0
2017-06-08 12:30:00,130.03,130.5,130.03,130.45,27818.0,130.03,130.5,130.03,130.45,27818.0
2017-06-08 13:00:00,130.4,130.59,130.05,130.26,31069.0,130.4,130.59,130.05,130.26,31069.0
2017-06-08 13:30:00,130.1,130.7,130.1,130.7,22684.0,130.1,130.7,130.1,130.7,22684.0
2017-06-08 14:00:00,130.75,130.75,130.47,130.47,27486.0,130.75,130.75,130.47,130.47,27486.0
2017-06-08 14:30:00,130.57,130.66,130.05,130.11,25758.0,130.57,130.66,130.05,130.11,25758.0
2017-06-08 15:00:00,130.13,130.4,130.05,130.33,37019.0,130.13,130.4,130.05,130.33,37019.0
2017-06-08 15:30:00,130.34,130.99,130.28,130.83,122414.0,130.34,130.99,130.28,130.83,122414.0
2017-06-09 09:30:00,130.97,131.53,130.5,131.42,18341.0,130.97,131.53,130.5,131.42,18341.0
2017-06-09 10:00:00,131.29,131.63,131.17,131.47,16796.0,131.29,131.63,131.17,131.47,16796.0
2017-06-09 10:30:00,131.46,131.69,131.19,131.19,22590.0,131.46,131.69,131.19,131.19,22590.0
2017-06-09 11:00:00,131.17,131.33,130.61,130.7,21126.0,131.17,131.33,130.61,130.7,21126.0
2017-06-09 11:30:00,130.73,131.16,130.73,130.99,22080.0,130.73,131.16,130.73,130.99,22080.0
2017-06-09 12:00:00,130.94,130.99,130.2,130.34,31758.0,130.94,130.99,130.2,130.34,31758.0
2017-06-09 12:30:00,130.34,130.39,129.95,130.3,25618.0,130.34,130.39,129.95,130.3,25618.0
2017-06-09 13:00:00,130.29,130.33,129.49,129.77,19267.0,130.29,130.33,129.49,129.77,19267.0
2017-06-09 13:30:00,129.8,129.87,128.95,128.96,27141.0,129.8,129.87,128.95,128.96,27141.0
2017-06-09 14:00:00,129.0,129.38,128.84,129.3,30509.0,129.0,129.38,128.84,129.3,30509.0
2017-06-09 14:30:00,129.25,129.29,128.09,128.34,62887.0,129.25,129.29,128.09,128.34,62887.0
2017-06-09 15:00:00,128.34,129.43,128.34,129.37,68494.0,128.34,129.43,128.34,129.37,68494.0
2017-06-09 15:30:00,129.31,129.39,128.72,129.26,111183.0,129.31,129.39,128.72,129.26,111183.0
2017-06-12 09:30:00,128.19,128.94,126.98,127.68,43072.0,128.19,128.94,126.98,127.68,43072.0
2017-06-12 10:00:00,127.73,128.77,127.53,128.17,46045.0,127.73,128.77,127.53,128.17,46045.0
2017-06-12 10:30:00,128.18,128.74,128.0,128.31,34196.0,128.18,128.74,128.0,128.31,34196.0
2017-06-12 11:00:00,128.31,128.81,128.07,128.4,30889.0,128.31,128.81,128.07,128.4,30889.0
2017-06-12 11:30:00,128.41,128.45,127.99,128.17,34839.0,128.41,128.45,127.99,128.17,34839.0
2017-06-12 12:00:00,128.19,128.44,127.97,128.18,26980.0,128.19,128.44,127.97,128.18,26980.0
2017-06-12 12:30:00,128.18,128.43,127.97,128.16,27001.0,128.18,128.43,127.97,128.16,27001.0
2017-06-12 13:00:00,128.1,128.34,127.98,128.23,24702.0,128.1,128.34,127.98,128.23,24702.0
2017-06-12 13:30:00,128.28,128.33,127.96,127.97,26704.0,128.28,128.33,127.96,127.97,26704.0
2017-06-12 14:00:00,127.95,128.15,127.95,128.08,55036.0,127.95,128.15,127.95,128.08,55036.0
2017-06-12 14:30:00,128.04,128.51,128.04,128.4,36539.0,128.04,128.51,128.04,128.4,36539.0
2017-06-12 15:00:00,128.34,128.67,128.25,128.54,60037.0,128.34,128.67,128.25,128.54,60037.0
2017-06-12 15:30:00,128.53,128.82,128.35,128.68,110772.0,128.53,128.82,128.35,128.68,110772.0
2017-06-13 09:30:00,128.58,129.78,128.58,129.63,19116.0,128.58,129.78,128.58,129.63,19116.0
2017-06-13 10:00:00,129.65,130.06,129.14,129.88,27947.0,129.65,130.06,129.14,129.88,27947.0
2017-06-13 10:30:00,129.94,130.1,129.08,129.19,50195.0,129.94,130.1,129.08,129.19,50195.0
2017-06-13 11:00:00,129.15,130.45,129.05,130.16,25636.0,129.15,130.45,129.05,130.16,25636.0
2017-06-13 11:30:00,130.18,130.39,129.84,130.39,16466.0,130.18,130.39,129.84,130.39,16466.0
2017-06-13 12:00:00,130.43,130.52,129.73,129.75,20347.0,130.43,130.52,129.73,129.75,20347.0
2017-06-13 12:30:00,129.72,130.14,129.7,130.03,16872.0,129.72,130.14,129.7,130.03,16872.0
2017-06-13 13:00:00,130.04,130.09,129.8,129.9,20250.0,130.04,130.09,129.8,129.9,20250.0
2017-06-13 13:30:00,129.91,130.04,129.81,130.0,23905.0,129.91,130.04,129.81,130.0,23905.0
2017-06-13 14:00:00,130.0,130.1,129.8,129.83,28115.0,130.0,130.1,129.8,129.83,28115.0
2017-06-13 14:30:00,129.85,130.48,129.8,130.33,32400.0,129.85,130.48,129.8,130.33,32400.0
2017-06-13 15:00:00,130.34,130.44,129.98,130.27,25352.0,130.34,130.44,129.98,130.27,25352.0
2017-06-13 15:30:00,130.29,130.48,130.08,130.14,69223.0,130.29,130.48,130.08,130.14,69223.0
2017-06-14 09:30:00,130.74,131.53,130.49,131.44,35384.0,130.74,131.53,130.49,131.44,35384.0
2017-06-14 10:00:00,131.51,131.63,131.05,131.05,41269.0,131.51,131.63,131.05,131.05,41269.0
2017-06-14 10:30:00,131.14,131.28,130.79,131.19,38403.0,131.14,131.28,130.79,131.19,38403.0
2017-06-14 11:00:00,131.19,132.2,131.01,132.13,67383.0,131.19,132.2,131.01,132.13,67383.0
2017-06-14 11:30:00,132.08,132.08,130.81,130.9,66662.0,132.08,132.08,130.81,130.9,66662.0
2017-06-14 12:00:00,130.9,130.92,130.68,130.77,34761.0,130.9,130.92,130.68,130.77,34761.0
2017-06-14 12:30:00,130.72,130.87,130.27,130.27,11286.0,130.72,130.87,130.27,130.27,11286.0
2017-06-14 13:00:00,130.25,130.63,130.24,130.3,19798.0,130.25,130.63,130.24,130.3,19798.0
2017-06-14 13:30:00,130.29,130.49,130.03,130.03,18395.0,130.29,130.49,130.03,130.03,18395.0
2017-06-14 14:00:00,130.13,130.4,129.92,130.29,53217.0,130.13,130.4,129.92,130.29,53217.0
2017-06-14 14:30:00,130.25,130.25,129.11,129.52,46158.0,130.25,130.25,129.11,129.52,46158.0
2017-06-14 15:00:00,129.56,129.9,129.03,129.59,31321.0,129.56,129.9,129.03,129.59,31321.0
2017-06-14 15:30:00,129.61,129.84,129.4,129.77,64259.0,129.61,129.84,129.4,129.77,64259.0
2017-06-15 09:30:00,129.13,129.64,128.43,129.21,130381.0,129.13,129.64,128.43,129.21,130381.0
2017-06-15 10:00:00,129.21,130.36,128.96,129.34,43989.0,129.21,130.36,128.96,129.34,43989.0
2017-06-15 10:30:00,129.28,129.47,128.84,129.47,37863.0,129.28,129.47,128.84,129.47,37863.0
2017-06-15 11:00:00,129.46,129.92,129.42,129.72,27562.0,129.46,129.92,129.42,129.72,27562.0
2017-06-15 11:30:00,129.78,130.07,129.48,129.48,14905.0,129.78,130.07,129.48,129.48,14905.0
2017-06-15 12:00:00,129.39,129.48,129.11,129.37,31371.0,129.39,129.48,129.11,129.37,31371.0
2017-06-15 12:30:00,129.34,129.42,129.04,129.4,22686.0,129.34,129.42,129.04,129.4,22686.0
2017-06-15 13:00:00,129.39,129.62,129.18,129.18,9796.0,129.39,129.62,129.18,129.18,9796.0
2017-06-15 13:30:00,129.19,129.38,129.16,129.36,8767.0,129.19,129.38,129.16,129.36,8767.0
2017-06-15 14:00:00,129.26,129.51,129.17,129.37,12978.0,129.26,129.51,129.17,129.37,12978.0
2017-06-15 14:30:00,129.42,129.66,129.33,129.61,19694.0,129.42,129.66,129.33,129.61,19694.0
2017-06-15 15:00:00,129.61,129.72,129.53,129.56,23864.0,129.61,129.72,129.53,129.56,23864.0
2017-06-15 15:30:00,129.56,129.64,129.22,129.36,51880.0,129.56,129.64,129.22,129.36,51880.0
2017-06-16 09:30:00,129.76,129.76,129.0,129.44,45749.0,129.76,129.76,129.0,129.44,45749.0
2017-06-16 10:00:00,129.38,130.19,129.28,129.61,14300.0,129.38,130.19,129.28,129.61,14300.0
2017-06-16 10:30:00,129.61,129.61,128.66,128.92,32254.0,129.61,129.61,128.66,128.92,32254.0
2017-06-16 11:00:00,128.92,129.01,128.58,128.79,52568.0,128.92,129.01,128.58,128.79,52568.0
2017-06-16 11:30:00,128.83,129.3,128.83,129.3,16744.0,128.83,129.3,128.83,129.3,16744.0
2017-06-16 12:00:00,129.36,129.62,129.36,129.52,10928.0,129.36,129.62,129.36,129.52,10928.0
2017-06-16 12:30:00,129.48,129.48,128.63,128.71,17981.0,129.48,129.48,128.63,128.71,17981.0
2017-06-16 13:00:00,128.77,128.78,128.23,128.68,20476.0,128.77,128.78,128.23,128.68,20476.0
2017-06-16 13:30:00,128.69,128.69,128.0,128.13,54233.0,128.69,128.69,128.0,128.13,54233.0
2017-06-16 14:00:00,128.17,128.83,128.16,128.58,9460.0,128.17,128.83,128.16,128.58,9460.0
2017-06-16 14:30:00,128.56,128.8,128.29,128.8,9223.0,128.56,128.8,128.29,128.8,9223.0
2017-06-16 15:00:00,128.75,128.94,128.7,128.79,16435.0,128.75,128.94,128.7,128.79,16435.0
2017-06-16 15:30:00,128.72,129.27,128.66,129.22,105809.0,128.72,129.27,128.66,129.22,105809.0
2017-06-19 09:30:00,129.84,130.7,129.59,130.4,65614.0,129.84,130.7,129.59,130.4,65614.0
2017-06-19 10:00:00,130.42,130.8,130.36,130.62,19628.0,130.42,130.8,130.36,130.62,19628.0
2017-06-19 10:30:00,130.66,130.79,130.5,130.51,15820.0,130.66,130.79,130.5,130.51,15820.0
2017-06-19 11:00:00,130.51,130.65,130.26,130.31,20575.0,130.51,130.65,130.26,130.31,20575.0
2017-06-19 11:30:00,130.33,130.8,130.33,130.68,34474.0,130.33,130.8,130.33,130.68,34474.0
2017-06-19 12:00:00,130.66,130.78,130.55,130.56,33935.0,130.66,130.78,130.55,130.56,33935.0
2017-06-19 12:30:00,130.59,130.59,130.41,130.51,11138.0,130.59,130.59,130.41,130.51,11138.0
2017-06-19 13:00:00,130.56,130.6,130.42,130.58,18689.0,130.56,130.6,130.42,130.58,18689.0
2017-06-19 13:30:00,130.56,130.7,130.52,130.56,25166.0,130.56,130.7,130.52,130.56,25166.0
2017-06-19 14:00:00,130.56,131.07,130.56,130.76,43285.0,130.56,131.07,130.56,130.76,43285.0
2017-06-19 14:30:00,130.78,131.0,130.31,130.42,33096.0,130.78,131.0,130.31,130.42,33096.0
2017-06-19 15:00:00,130.42,130.75,130.42,130.67,40264.0,130.42,130.75,130.42,130.67,40264.0
2017-06-19 15:30:00,130.66,130.79,130.61,130.63,105448.0,130.66,130.79,130.61,130.63,105448.0
2017-06-20 09:30:00,130.73,131.21,130.02,130.21,25102.0,130.73,131.21,130.02,130.21,25102.0
2017-06-20 10:00:00,130.25,130.55,130.15,130.42,32446.0,130.25,130.55,130.15,130.42,32446.0
2017-06-20 10:30:00,130.35,130.58,130.19,130.2,33606.0,130.35,130.58,130.19,130.2,33606.0
2017-06-20 11:00:00,130.21,130.26,129.68,129.72,17279.0,130.21,130.26,129.68,129.72,17279.0
2017-06-20 11:30:00,129.72,129.74,129.29,129.59,18009.0,129.72,129.74,129.29,129.59,18009.0
2017-06-20 12:00:00,129.56,129.63,129.1,129.31,25446.0,129.56,129.63,129.1,129.31,25446.0
2017-06-20 12:30:00,129.33,129.54,128.94,129.53,27710.0,129.33,129.54,128.94,129.53,27710.0
2017-06-20 13:00:00,129.54,129.66,129.05,129.25,16064.0,129.54,129.66,129.05,129.25,16064.0
2017-06-20 13:30:00,129.22,129.33,129.14,129.18,17188.0,129.22,129.33,129.14,129.18,17188.0
2017-06-20 14:00:00,129.22,129.32,128.81,128.92,22514.0,129.22,129.32,128.81,128.92,22514.0
2017-06-20 14:30:00,128.88,129.09,128.73,128.99,26197.0,128.88,129.09,128.73,128.99,26197.0
2017-06-20 15:00:00,129.0,129.3,128.96,129.15,25877.0,129.0,129.3,128.96,129.15,25877.0
2017-06-20 15:30:00,129.13,129.15,128.74,128.85,75755.0,129.13,129.15,128.74,128.85,75755.0
2017-06-21 09:30:00,129.29,129.31,128.53,129.14,49606.0,129.29,129.31,128.53,129.14,49606.0
2017-06-21 10:00:00,129.31,129.56,129.08,129.35,23820.0,129.31,129.56,129.08,129.35,23820.0
2017-06-21 10:30:00,129.41,129.94,129.34,129.48,22667.0,129.41,129.94,129.34,129.48,22667.0
2017-06-21 11:00:00,129.45,129.58,128.97,128.97,37905.0,129.45,129.58,128.97,128.97,37905.0
2017-06-21 11:30:00,129.02,129.32,129.0,129.09,29237.0,129.02,129.32,129.0,129.09,29237.0
2017-06-21 12:00:00,129.06,129.11,128.88,128.89,18370.0,129.06,129.11,128.88,128.89,18370.0
2017-06-21 12:30:00,128.93,129.0,128.8,128.8,21398.0,128.93,129.0,128.8,128.8,21398.0
2017-06-21 13:00:00,128.83,129.25,128.82,129.16,17946.0,128.83,129.25,128.82,129.16,17946.0
2017-06-21 13:30:00,129.17,129.21,129.0,129.03,22196.0,129.17,129.21,129.0,129.03,22196.0
2017-06-21 14:00:00,129.01,129.14,128.9,128.9,17216.0,129.01,129.14,128.9,128.9,17216.0
2017-06-21 14:30:00,128.9,129.24,128.87,129.0,17953.0,128.9,129.24,128.87,129.0,17953.0
2017-06-21 15:00:00,128.99,129.03,128.87,128.95,29968.0,128.99,129.03,128.87,128.95,29968.0
2017-06-21 15:30:00,128.97,129.01,128.7,128.99,65304.0,128.97,129.01,128.7,128.99,65304.0
2017-06-22 09:30:00,129.19,129.19,128.12,128.34,28344.0,129.19,129.19,128.12,128.34,28344.0
2017-06-22 10:00:00,128.31,128.66,127.94,128.28,28295.0,128.31,128.66,127.94,128.28,28295.0
2017-06-22 10:30:00,128.33,128.71,128.2,128.5,24404.0,128.33,128.71,128.2,128.5,24404.0
2017-06-22 11:00:00,128.49,128.68,128.0,128.21,41115.0,128.49,128.68,128.0,128.21,41115.0
2017-06-22 11:30:00,128.19,128.55,128.09,128.53,17052.0,128.19,128.55,128.09,128.53,17052.0
2017-06-22 12:00:00,128.66,128.78,128.38,128.48,21793.0,128.66,128.78,128.38,128.48,21793.0
2017-06-22 12:30:00,128.36,128.76,128.33,128.62,16579.0,128.36,128.76,128.33,128.62,16579.0
2017-06-22 13:00:00,128.67,128.86,128.61,128.76,11735.0,128.67,128.86,128.61,128.76,11735.0
2017-06-22 13:30:00,128.8,128.93,128.73,128.77,10310.0,128.8,128.93,128.73,128.77,10310.0
2017-06-22 14:00:00,128.79,129.12,128.72,129.04,20758.0,128.79,129.12,128.72,129.04,20758.0
2017-06-22 14:30:00,129.05,129.16,128.82,129.06,21430.0,129.05,129.16,128.82,129.06,21430.0
2017-06-22 15:00:00,129.07,129.34,129.03,129.23,44710.0,129.07,129.34,129.03,129.23,44710.0
2017-06-22 15:30:00,129.24,129.24,128.93,128.95,63068.0,129.24,129.24,128.93,128.95,63068.0
2017-06-23 09:30:00,129.61,129.82,129.1,129.64,27440.0,129.61,129.82,129.1,129.64,27440.0
2017-06-23 10:00:00,129.66,130.32,129.54,129.93,32525.0,129.66,130.32,129.54,129.93,32525.0
2017-06-23 10:30:00,129.94,130.21,129.86,130.11,57484.0,129.94,130.21,129.86,130.11,57484.0
2017-06-23 11:00:00,130.11,130.22,129.92,130.02,23518.0,130.11,130.22,129.92,130.02,23518.0
2017-06-23 11:30:00,130.02,130.35,129.88,130.25,21322.0,130.02,130.35,129.88,130.25,21322.0
2017-06-23 12:00:00,130.23,130.27,130.03,130.18,27023.0,130.23,130.27,130.03,130.18,27023.0
2017-06-23 12:30:00,130.18,130.19,129.96,130.0,23622.0,130.18,130.19,129.96,130.0,23622.0
2017-06-23 13:00:00,130.03,130.32,129.95,130.05,30629.0,130.03,130.32,129.95,130.05,30629.0
2017-06-23 13:30:00,130.08,130.18,130.01,130.03,13320.0,130.08,130.18,130.01,130.03,13320.0
2017-06-23 14:00:00,130.03,130.49,130.03,130.49,40417.0,130.03,130.49,130.03,130.49,40417.0
2017-06-23 14:30:00,130.47,130.65,129.86,129.94,121240.0,130.47,130.65,129.86,129.94,121240.0
2017-06-23 15:00:00,129.96,129.99,129.74,129.74,28342.0,129.96,129.99,129.74,129.74,28342.0
2017-06-23 15:30:00,129.77,130.44,129.76,129.97,117257.0,129.77,130.44,129.76,129.97,117257.0
2017-06-26 09:30:00,130.4,130.49,129.71,130.22,26153.0,130.4,130.49,129.71,130.22,26153.0
2017-06-26 10:00:00,130.13,130.14,129.63,130.14,29624.0,130.13,130.14,129.63,130.14,29624.0
2017-06-26 10:30:00,130.04,130.12,128.91,129.11,17975.0,130.04,130.12,128.91,129.11,17975.0
2017-06-26 11:00:00,129.27,129.37,128.86,129.11,27694.0,129.27,129.37,128.86,129.11,27694.0
2017-06-26 11:30:00,129.05,129.38,128.95,129.08,7490.0,129.05,129.38,128.95,129.08,7490.0
2017-06-26 12:00:00,129.16,129.63,129.15,129.5,10967.0,129.16,129.63,129.15,129.5,10967.0
2017-06-26 12:30:00,129.54,129.82,129.48,129.56,6590.0,129.54,129.82,129.48,129.56,6590.0
2017-06-26 13:00:00,129.57,129.57,129.23,129.42,8469.0,129.57,129.57,129.23,129.42,8469.0
2017-06-26 13:30:00,129.46,129.5,129.32,129.42,5133.0,129.46,129.5,129.32,129.42,5133.0
2017-06-26 14:00:00,129.42,129.51,129.12,129.29,10437.0,129.42,129.51,129.12,129.29,10437.0
2017-06-26 14:30:00,129.29,129.32,129.1,129.2,11500.0,129.29,129.32,129.1,129.2,11500.0
2017-06-26 15:00:00,129.18,129.44,129.06,129.14,10972.0,129.18,129.44,129.06,129.14,10972.0
2017-06-26 15:30:00,129.22,129.34,128.97,129.06,43034.0,129.22,129.34,128.97,129.06,43034.0
2017-06-27 09:30:00,128.69,128.7,128.0,128.08,32710.0,128.69,128.7,128.0,128.08,32710.0
2017-06-27 10:00:00,128.21,129.16,128.02,129.16,34265.0,128.21,129.16,128.02,129.16,34265.0
2017-06-27 10:30:00,129.15,129.47,128.7,128.83,24591.0,129.15,129.47,128.7,128.83,24591.0
2017-06-27 11:00:00,128.83,128.96,128.49,128.68,23083.0,128.83,128.96,128.49,128.68,23083.0
2017-06-27 11:30:00,128.57,128.63,128.3,128.47,13507.0,128.57,128.63,128.3,128.47,13507.0
2017-06-27 12:00:00,128.48,128.63,128.36,128.58,15974.0,128.48,128.63,128.36,128.58,15974.0
2017-06-27 12:30:00,128.54,128.61,128.31,128.46,14612.0,128.54,128.61,128.31,128.46,14612.0
2017-06-27 13:00:00,128.42,128.42,128.05,128.16,34728.0,128.42,128.42,128.05,128.16,34728.0
2017-06-27 13:30:00,128.16,128.16,127.79,127.96,57233.0,128.16,128.16,127.79,127.96,57233.0
2017-06-27 14:00:00,127.99,128.17,127.84,128.17,45692.0,127.99,128.17,127.84,128.17,45692.0
2017-06-27 14:30:00,128.21,128.43,128.12,128.14,19624.0,128.21,128.43,128.12,128.14,19624.0
2017-06-27 15:00:00,128.13,128.28,127.75,127.78,37763.0,128.13,128.28,127.75,127.78,37763.0
2017-06-27 15:30:00,127.75,128.18,127.74,127.79,161402.0,127.75,128.18,127.74,127.79,161402.0
2017-06-28 09:30:00,128.67,128.67,127.93,128.25,42592.0,128.67,128.67,127.93,128.25,42592.0
2017-06-28 10:00:00,128.0,128.73,127.94,128.47,27394.0,128.0,128.73,127.94,128.47,27394.0
2017-06-28 10:30:00,128.48,129.6,128.44,129.13,22048.0,128.48,129.6,128.44,129.13,22048.0
2017-06-28 11:00:00,129.2,129.26,128.69,128.74,30678.0,129.2,129.26,128.69,128.74,30678.0
2017-06-28 11:30:00,128.81,128.86,128.24,128.54,26227.0,128.81,128.86,128.24,128.54,26227.0
2017-06-28 12:00:00,128.5,128.83,128.48,128.66,12761.0,128.5,128.83,128.48,128.66,12761.0
2017-06-28 12:30:00,128.7,129.07,128.63,128.82,13064.0,128.7,129.07,128.63,128.82,13064.0
2017-06-28 13:00:00,128.87,129.14,128.83,129.07,10550.0,128.87,129.14,128.83,129.07,10550.0
2017-06-28 13:30:00,129.05,129.14,128.87,128.87,10610.0,129.05,129.14,128.87,128.87,10610.0
2017-06-28 14:00:00,128.84,128.96,128.59,128.66,15204.0,128.84,128.96,128.59,128.66,15204.0
2017-06-28 14:30:00,128.65,129.0,128.64,128.99,15789.0,128.65,129.0,128.64,128.99,15789.0
2017-06-28 15:00:00,128.98,129.18,128.82,129.01,30431.0,128.98,129.18,128.82,129.01,30431.0
2017-06-28 15:30:00,129.01,129.12,128.89,128.95,54547.0,129.01,129.12,128.89,128.95,54547.0
2017-06-29 09:30:00,128.76,128.8,128.18,128.46,20724.0,128.76,128.8,128.18,128.46,20724.0
2017-06-29 10:00:00,128.49,128.56,127.66,127.94,35293.0,128.49,128.56,127.66,127.94,35293.0
2017-06-29 10:30:00,127.9,127.98,127.66,127.71,29713.0,127.9,127.98,127.66,127.71,29713.0
2017-06-29 11:00:00,127.74,127.82,127.0,127.27,40817.0,127.74,127.82,127.0,127.27,40817.0
2017-06-29 11:30:00,127.13,127.23,126.72,126.79,34311.0,127.13,127.23,126.72,126.79,34311.0
2017-06-29 12:00:00,126.77,127.23,126.73,127.01,22319.0,126.77,127.23,126.73,127.01,22319.0
2017-06-29 12:30:00,127.03,127.14,126.81,126.85,16075.0,127.03,127.14,126.81,126.85,16075.0
2017-06-29 13:00:00,126.84,126.99,126.07,126.13,25497.0,126.84,126.99,126.07,126.13,25497.0
2017-06-29 13:30:00,126.12,126.64,125.96,126.59,41041.0,126.12,126.64,125.96,126.59,41041.0
2017-06-29 14:00:00,126.55,127.07,126.4,127.03,12563.0,126.55,127.07,126.4,127.03,12563.0
2017-06-29 14:30:00,126.96,127.02,126.67,126.73,37392.0,126.96,127.02,126.67,126.73,37392.0
2017-06-29 15:00:00,126.77,127.04,126.54,126.73,55145.0,126.77,127.04,126.54,126.73,55145.0
2017-06-29 15:30:00,126.74,127.43,126.66,127.32,102114.0,126.74,127.43,126.66,127.32,102114.0
2017-06-30 09:30:00,127.85,127.85,126.87,126.94,34528.0,127.85,127.85,126.87,126.94,34528.0
2017-06-30 10:00:00,127.0,127.45,126.78,126.78,21931.0,127.0,127.45,126.78,126.78,21931.0
2017-06-30 10:30:00,126.78,127.02,126.54,126.84,24785.0,126.78,127.02,126.54,126.84,24785.0
2017-06-30 11:00:00,126.95,126.95,126.39,126.49,29920.0,126.95,126.95,126.39,126.49,29920.0
2017-06-30 11:30:00,126.46,127.14,126.42,127.08,29109.0,126.46,127.14,126.42,127.08,29109.0
2017-06-30 12:00:00,127.07,127.78,126.99,127.4,30914.0,127.07,127.78,126.99,127.4,30914.0
2017-06-30 12:30:00,127.4,127.69,127.3,127.68,17671.0,127.4,127.69,127.3,127.68,17671.0
2017-06-30 13:00:00,127.7,127.74,127.45,127.63,13334.0,127.7,127.74,127.45,127.63,13334.0
2017-06-30 13:30:00,127.64,127.75,127.45,127.46,24051.0,127.64,127.75,127.45,127.46,24051.0
2017-06-30 14:00:00,127.45,127.62,127.33,127.54,34462.0,127.45,127.62,127.33,127.54,34462.0
2017-06-30 14:30:00,127.51,127.83,127.4,127.71,27464.0,127.51,127.83,127.4,127.71,27464.0
2017-06-30 15:00:00,127.77,127.77,127.27,127.55,28186.0,127.77,127.77,127.27,127.55,28186.0
2017-06-30 15:30:00,127.61,127.8,127.04,127.07,81831.0,127.61,127.8,127.04,127.07,81831.0
2017-07-03 09:30:00,127.75,129.32,127.08,128.88,40408.0,127.75,129.32,127.08,128.88,40408.0
2017-07-03 10:00:00,128.9,129.02,128.54,128.65,16577.0,128.9,129.02,128.54,128.65,16577.0
2017-07-03 10:30:00,128.72,128.87,128.46,128.5,21342.0,128.72,128.87,128.46,128.5,21342.0
2017-07-03 11:00:00,128.5,128.81,128.26,128.81,24879.0,128.5,128.81,128.26,128.81,24879.0
2017-07-03 11:30:00,128.8,128.86,128.45,128.49,14471.0,128.8,128.86,128.45,128.49,14471.0
2017-07-03 12:00:00,128.43,128.43,127.95,128.07,17620.0,128.43,128.43,127.95,128.07,17620.0
2017-07-03 12:30:00,128.12,128.16,127.76,127.8,37508.0,128.12,128.16,127.76,127.8,37508.0
2017-07-05 09:30:00,128.31,129.18,127.62,127.81,30452.0,128.31,129.18,127.62,127.81,30452.0
2017-07-05 10:00:00,127.78,128.16,127.48,127.75,29931.0,127.78,128.16,127.48,127.75,29931.0
2017-07-05 10:30:00,127.74,128.17,127.56,128.07,30441.0,127.74,128.17,127.56,128.07,30441.0
2017-07-05 11:00:00,128.09,128.49,127.82,128.3,33207.0,128.09,128.49,127.82,128.3,33207.0
2017-07-05 11:30:00,128.21,128.27,127.97,128.06,15485.0,128.21,128.27,127.97,128.06,15485.0
2017-07-05 12:00:00,128.08,128.41,128.0,128.24,11286.0,128.08,128.41,128.0,128.24,11286.0
2017-07-05 12:30:00,128.24,128.54,128.22,128.43,9654.0,128.24,128.54,128.22,128.43,9654.0
2017-07-05 13:00:00,128.39,129.01,128.35,128.83,19472.0,128.39,129.01,128.35,128.83,19472.0
2017-07-05 13:30:00,128.84,129.05,128.64,128.69,14102.0,128.84,129.05,128.64,128.69,14102.0
2017-07-05 14:00:00,128.69,129.04,128.61,129.0,24724.0,128.69,129.04,128.61,129.0,24724.0
2017-07-05 14:30:00,128.97,129.32,128.86,128.86,21017.0,128.97,129.32,128.86,128.86,21017.0
2017-07-05 15:00:00,128.81,129.11,128.65,129.03,30817.0,128.81,129.11,128.65,129.03,30817.0
2017-07-05 15:30:00,129.0,129.18,128.89,128.89,53171.0,129.0,129.18,128.89,128.89,53171.0
2017-07-06 09:30:00,128.19,128.76,127.08,127.56,53188.0,128.19,128.76,127.08,127.56,53188.0
2017-07-06 10:00:00,127.61,127.83,126.75,127.16,96549.0,127.61,127.83,126.75,127.16,96549.0
2017-07-06 10:30:00,127.15,127.38,126.97,127.13,30789.0,127.15,127.38,126.97,127.13,30789.0
2017-07-06 11:00:00,127.2,127.4,127.08,127.35,21800.0,127.2,127.4,127.08,127.35,21800.0
2017-07-06 11:30:00,127.37,127.74,127.23,127.45,17244.0,127.37,127.74,127.23,127.45,17244.0
2017-07-06 12:00:00,127.47,127.47,127.13,127.14,12033.0,127.47,127.47,127.13,127.14,12033.0
2017-07-06 12:30:00,127.11,127.92,127.11,127.48,22464.0,127.11,127.92,127.11,127.48,22464.0
2017-07-06 13:00:00,127.47,128.28,127.4,127.74,71531.0,127.47,128.28,127.4,127.74,71531.0
2017-07-06 13:30:00,127.73,127.75,127.26,127.39,28473.0,127.73,127.75,127.26,127.39,28473.0
2017-07-06 14:00:00,127.41,127.49,127.1,127.45,28843.0,127.41,127.49,127.1,127.45,28843.0
2017-07-06 14:30:00,127.42,127.5,127.26,127.29,19514.0,127.42,127.5,127.26,127.29,19514.0
2017-07-06 15:00:00,127.28,127.43,127.18,127.3,42672.0,127.28,127.43,127.18,127.3,42672.0
2017-07-06 15:30:00,127.27,127.36,126.99,127.15,68841.0,127.27,127.36,126.99,127.15,68841.0
2017-07-07 09:30:00,127.97,129.1,127.15,128.72,61302.0,127.97,129.1,127.15,128.72,61302.0
2017-07-07 10:00:00,128.74,128.85,127.94,128.11,42771.0,128.74,128.85,127.94,128.11,42771.0
2017-07-07 10:30:00,128.1,128.24,127.33,127.34,28516.0,128.1,128.24,127.33,127.34,28516.0
2017-07-07 11:00:00,127.35,127.77,127.35,127.56,18751.0,127.35,127.77,127.35,127.56,18751.0
2017-07-07 11:30:00,127.58,128.23,127.58,127.69,30792.0,127.58,128.23,127.58,127.69,30792.0
2017-07-07 12:00:00,127.69,127.73,127.5,127.54,23790.0,127.69,127.73,127.5,127.54,23790.0
2017-07-07 12:30:00,127.6,127.83,127.54,127.67,17209.0,127.6,127.83,127.54,127.67,17209.0
2017-07-07 13:00:00,127.73,127.86,127.66,127.7,19678.0,127.73,127.86,127.66,127.7,19678.0
2017-07-07 13:30:00,127.67,127.85,127.61,127.79,20213.0,127.67,127.85,127.61,127.79,20213.0
2017-07-07 14:00:00,127.8,127.86,127.58,127.65,29011.0,127.8,127.86,127.58,127.65,29011.0
2017-07-07 14:30:00,127.65,127.89,127.42,127.82,40102.0,127.65,127.89,127.42,127.82,40102.0
2017-07-07 15:00:00,127.83,127.89,127.69,127.79,28804.0,127.83,127.89,127.69,127.79,28804.0
2017-07-07 15:30:00,127.81,127.87,127.49,127.64,73232.0,127.81,127.87,127.49,127.64,73232.0
2017-07-10 09:30:00,127.26,128.31,127.0,127.69,54676.0,127.26,128.31,127.0,127.69,54676.0
2017-07-10 10:00:00,127.72,128.08,127.65,128.08,10454.0,127.72,128.08,127.65,128.08,10454.0
2017-07-10 10:30:00,128.16,128.16,127.61,127.61,24818.0,128.16,128.16,127.61,127.61,24818.0
2017-07-10 11:00:00,127.67,128.02,127.62,127.76,13049.0,127.67,128.02,127.62,127.76,13049.0
2017-07-10 11:30:00,127.73,127.8,127.59,127.7,11573.0,127.73,127.8,127.59,127.7,11573.0
2017-07-10 12:00:00,127.71,127.74,127.55,127.71,14373.0,127.71,127.74,127.55,127.71,14373.0
2017-07-10 12:30:00,127.63,127.8,127.63,127.72,9414.0,127.63,127.8,127.63,127.72,9414.0
2017-07-10 13:00:00,127.71,127.77,127.64,127.72,10500.0,127.71,127.77,127.64,127.72,10500.0
2017-07-10 13:30:00,127.74,128.04,127.73,127.99,21924.0,127.74,128.04,127.73,127.99,21924.0
2017-07-10 14:00:00,128.0,128.16,127.87,127.91,19259.0,128.0,128.16,127.87,127.91,19259.0
2017-07-10 14:30:00,127.92,128.06,127.9,128.02,37671.0,127.92,128.06,127.9,128.02,37671.0
2017-07-10 15:00:00,128.04,128.1,127.92,128.09,13301.0,128.04,128.1,127.92,128.09,13301.0
2017-07-10 15:30:00,128.07,128.29,127.8,127.89,75217.0,128.07,128.29,127.8,127.89,75217.0
2017-07-11 09:30:00,128.09,128.33,127.39,128.09,40963.0,128.09,128.33,127.39,128.09,40963.0
2017-07-11 10:00:00,128.09,128.4,127.75,128.34,21611.0,128.09,128.4,127.75,128.34,21611.0
2017-07-11 10:30:00,128.32,128.32,127.95,127.96,13493.0,128.32,128.32,127.95,127.96,13493.0
2017-07-11 11:00:00,127.97,128.03,127.13,127.56,80418.0,127.97,128.03,127.13,127.56,80418.0
2017-07-11 11:30:00,127.53,127.8,127.07,127.21,41425.0,127.53,127.8,127.07,127.21,41425.0
2017-07-11 12:00:00,127.21,127.53,127.2,127.46,45858.0,127.21,127.53,127.2,127.46,45858.0
2017-07-11 12:30:00,127.46,127.79,127.36,127.65,14634.0,127.46,127.79,127.36,127.65,14634.0
2017-07-11 13:00:00,127.77,127.81,127.52,127.52,17349.0,127.77,127.81,127.52,127.52,17349.0
2017-07-11 13:30:00,127.61,128.02,127.53,128.02,24621.0,127.61,128.02,127.53,128.02,24621.0
2017-07-11 14:00:00,128.1,128.25,127.84,128.06,25314.0,128.1,128.25,127.84,128.06,25314.0
2017-07-11 14:30:00,128.0,128.17,127.86,128.0,14661.0,128.0,128.17,127.86,128.0,14661.0
2017-07-11 15:00:00,128.0,128.26,127.92,128.11,24073.0,128.0,128.26,127.92,128.11,24073.0
2017-07-11 15:30:00,128.14,128.76,128.14,128.63,88863.0,128.14,128.76,128.14,128.63,88863.0
2017-07-12 09:30:00,129.42,129.76,129.26,129.37,21438.0,129.42,129.76,129.26,129.37,21438.0
2017-07-12 10:00:00,129.38,129.47,129.01,129.09,22404.0,129.38,129.47,129.01,129.09,22404.0
2017-07-12 10:30:00,129.1,129.1,128.57,128.72,15681.0,129.1,129.1,128.57,128.72,15681.0
2017-07-12 11:00:00,128.72,128.87,128.49,128.5,15743.0,128.72,128.87,128.49,128.5,15743.0
2017-07-12 11:30:00,128.53,128.6,128.31,128.51,14511.0,128.53,128.6,128.31,128.51,14511.0
2017-07-12 12:00:00,128.52,128.67,128.42,128.61,17895.0,128.52,128.67,128.42,128.61,17895.0
2017-07-12 12:30:00,128.68,129.04,128.44,128.9,71047.0,128.68,129.04,128.44,128.9,71047.0
2017-07-12 13:00:00,128.92,128.95,128.64,128.75,24798.0,128.92,128.95,128.64,128.75,24798.0
2017-07-12 13:30:00,128.75,129.24,128.74,129.16,22790.0,128.75,129.24,128.74,129.16,22790.0
2017-07-12 14:00:00,129.12,129.42,129.01,129.42,20740.0,129.12,129.42,129.01,129.42,20740.0
2017-07-12 14:30:00,129.37,129.57,129.31,129.41,31118.0,129.37,129.57,129.31,129.41,31118.0
2017-07-12 15:00:00,129.38,129.5,129.25,129.39,36780.0,129.38,129.5,129.25,129.39,36780.0
2017-07-12 15:30:00,129.42,129.67,129.31,129.34,153071.0,129.42,129.67,129.31,129.34,153071.0
2017-07-13 09:30:00,129.55,130.0,127.84,128.05,62899.0,129.55,130.0,127.84,128.05,62899.0
2017-07-13 10:00:00,128.11,128.12,127.09,127.49,86534.0,128.11,128.12,127.09,127.49,86534.0
2017-07-13 10:30:00,127.57,127.9,127.46,127.88,49426.0,127.57,127.9,127.46,127.88,49426.0
2017-07-13 11:00:00,127.9,128.15,127.56,127.8,35818.0,127.9,128.15,127.56,127.8,35818.0
2017-07-13 11:30:00,127.82,128.03,127.66,127.93,29594.0,127.82,128.03,127.66,127.93,29594.0
2017-07-13 12:00:00,127.9,128.4,127.9,128.38,18849.0,127.9,128.4,127.9,128.38,18849.0
2017-07-13 12:30:00,128.29,128.4,128.17,128.4,8320.0,128.29,128.4,128.17,128.4,8320.0
2017-07-13 13:00:00,128.4,128.57,128.37,128.45,20225.0,128.4,128.57,128.37,128.45,20225.0
2017-07-13 13:30:00,128.41,128.55,128.28,128.46,23881.0,128.41,128.55,128.28,128.46,23881.0
2017-07-13 14:00:00,128.48,128.48,128.21,128.31,14500.0,128.48,128.48,128.21,128.31,14500.0
2017-07-13 14:30:00,128.28,128.32,128.13,128.23,19037.0,128.28,128.32,128.13,128.23,19037.0
2017-07-13 15:00:00,128.23,128.39,128.11,128.18,59326.0,128.23,128.39,128.11,128.18,59326.0
2017-07-13 15:30:00,128.2,128.36,128.09,128.29,96858.0,128.2,128.36,128.09,128.29,96858.0
2017-07-14 09:30:00,123.54,124.0,120.15,121.52,467573.0,123.54,124.0,120.15,121.52,467573.0
2017-07-14 10:00:00,121.56,122.11,120.91,121.8,250361.0,121.56,122.11,120.91,121.8,250361.0
2017-07-14 10:30:00,121.89,122.95,121.83,122.81,124403.0,121.89,122.95,121.83,122.81,124403.0
2017-07-14 11:00:00,122.77,123.2,122.61,122.96,95206.0,122.77,123.2,122.61,122.96,95206.0
2017-07-14 11:30:00,122.96,123.34,122.63,123.28,102211.0,122.96,123.34,122.63,123.28,102211.0
2017-07-14 12:00:00,123.27,123.5,122.79,123.07,72994.0,123.27,123.5,122.79,123.07,72994.0
2017-07-14 12:30:00,123.04,123.45,123.01,123.1,89040.0,123.04,123.45,123.01,123.1,89040.0
2017-07-14 13:00:00,123.14,123.49,122.97,123.39,68541.0,123.14,123.49,122.97,123.39,68541.0
2017-07-14 13:30:00,123.41,123.75,123.18,123.63,87647.0,123.41,123.75,123.18,123.63,87647.0
2017-07-14 14:00:00,123.6,124.02,123.58,123.91,58376.0,123.6,124.02,123.58,123.91,58376.0
2017-07-14 14:30:00,123.91,124.32,123.89,124.14,70051.0,123.91,124.32,123.89,124.14,70051.0
2017-07-14 15:00:00,124.16,124.26,123.81,123.82,66425.0,124.16,124.26,123.81,123.82,66425.0
2017-07-14 15:30:00,123.81,124.07,123.73,123.84,201130.0,123.81,124.07,123.73,123.84,201130.0
2017-07-17 09:30:00,124.32,125.0,123.61,124.72,77424.0,124.32,125.0,123.61,124.72,77424.0
2017-07-17 10:00:00,124.75,125.7,124.55,125.56,102503.0,124.75,125.7,124.55,125.56,102503.0
2017-07-17 10:30:00,125.57,125.94,125.27,125.86,68362.0,125.57,125.94,125.27,125.86,68362.0
2017-07-17 11:00:00,125.88,126.14,125.71,125.72,61279.0,125.88,126.14,125.71,125.72,61279.0
2017-07-17 11:30:00,125.77,125.78,125.44,125.64,26543.0,125.77,125.78,125.44,125.64,26543.0
2017-07-17 12:00:00,125.6,125.97,125.6,125.94,28736.0,125.6,125.97,125.6,125.94,28736.0
2017-07-17 12:30:00,125.92,126.15,125.84,126.15,36770.0,125.92,126.15,125.84,126.15,36770.0
2017-07-17 13:00:00,126.17,126.4,126.15,126.35,25335.0,126.17,126.4,126.15,126.35,25335.0
2017-07-17 13:30:00,126.37,126.59,126.22,126.59,41609.0,126.37,126.59,126.22,126.59,41609.0
2017-07-17 14:00:00,126.55,126.56,126.25,126.51,23917.0,126.55,126.56,126.25,126.51,23917.0
2017-07-17 14:30:00,126.5,126.71,126.49,126.61,23935.0,126.5,126.71,126.49,126.61,23935.0
2017-07-17 15:00:00,126.61,126.83,126.57,126.72,39879.0,126.61,126.83,126.57,126.72,39879.0
2017-07-17 15:30:00,126.68,126.74,126.56,126.59,134529.0,126.68,126.74,126.56,126.59,134529.0
2017-07-18 09:30:00,125.95,126.63,125.24,126.08,59561.0,125.95,126.63,125.24,126.08,59561.0
2017-07-18 10:00:00,126.04,126.75,126.01,126.29,32539.0,126.04,126.75,126.01,126.29,32539.0
2017-07-18 10:30:00,126.33,126.5,126.04,126.5,25644.0,126.33,126.5,126.04,126.5,25644.0
2017-07-18 11:00:00,126.48,126.61,126.13,126.35,44903.0,126.48,126.61,126.13,126.35,44903.0
2017-07-18 11:30:00,126.32,126.46,126.1,126.18,13649.0,126.32,126.46,126.1,126.18,13649.0
2017-07-18 12:00:00,126.2,126.59,126.19,126.43,20305.0,126.2,126.59,126.19,126.43,20305.0
2017-07-18 12:30:00,126.41,126.51,126.38,126.47,12239.0,126.41,126.51,126.38,126.47,12239.0
2017-07-18 13:00:00,126.44,126.46,126.25,126.31,23408.0,126.44,126.46,126.25,126.31,23408.0
2017-07-18 13:30:00,126.34,126.52,126.34,126.48,12214.0,126.34,126.52,126.34,126.48,12214.0
2017-07-18 14:00:00,126.48,126.49,126.33,126.38,21316.0,126.48,126.49,126.33,126.38,21316.0
2017-07-18 14:30:00,126.33,126.44,126.07,126.14,19617.0,126.33,126.44,126.07,126.14,19617.0
2017-07-18 15:00:00,126.12,126.35,126.07,126.3,27540.0,126.12,126.35,126.07,126.3,27540.0
2017-07-18 15:30:00,126.31,126.72,126.3,126.61,70785.0,126.31,126.72,126.3,126.61,70785.0
2017-07-19 09:30:00,126.94,128.0,126.78,127.52,76801.0,126.94,128.0,126.78,127.52,76801.0
2017-07-19 10:00:00,127.56,127.73,127.05,127.73,38635.0,127.56,127.73,127.05,127.73,38635.0
2017-07-19 10:30:00,127.65,127.72,127.44,127.7,35790.0,127.65,127.72,127.44,127.7,35790.0
2017-07-19 11:00:00,127.72,127.83,127.59,127.69,30260.0,127.72,127.83,127.59,127.69,30260.0
2017-07-19 11:30:00,127.69,127.83,127.6,127.76,49090.0,127.69,127.83,127.6,127.76,49090.0
2017-07-19 12:00:00,127.8,128.04,127.72,127.72,64002.0,127.8,128.04,127.72,127.72,64002.0
2017-07-19 12:30:00,127.7,127.75,127.45,127.45,14474.0,127.7,127.75,127.45,127.45,14474.0
2017-07-19 13:00:00,127.47,127.82,127.47,127.8,14264.0,127.47,127.82,127.47,127.8,14264.0
2017-07-19 13:30:00,127.77,127.77,127.5,127.6,29054.0,127.77,127.77,127.5,127.6,29054.0
2017-07-19 14:00:00,127.58,127.75,127.58,127.6,14381.0,127.58,127.75,127.58,127.6,14381.0
2017-07-19 14:30:00,127.58,127.73,127.58,127.68,20300.0,127.58,127.73,127.58,127.68,20300.0
2017-07-19 15:00:00,127.67,127.67,127.49,127.62,25628.0,127.67,127.67,127.49,127.62,25628.0
2017-07-19 15:30:00,127.64,127.69,127.34,127.62,83959.0,127.64,127.69,127.34,127.62,83959.0
2017-07-20 09:30:00,127.93,128.6,127.46,127.57,56192.0,127.93,128.6,127.46,127.57,56192.0
2017-07-20 10:00:00,127.61,127.78,127.28,127.58,39439.0,127.61,127.78,127.28,127.58,39439.0
2017-07-20 10:30:00,127.58,127.71,126.93,127.12,39313.0,127.58,127.71,126.93,127.12,39313.0
2017-07-20 11:00:00,127.19,127.37,127.0,127.03,28134.0,127.19,127.37,127.0,127.03,28134.0
2017-07-20 11:30:00,127.09,127.55,127.01,127.51,18255.0,127.09,127.55,127.01,127.51,18255.0
2017-07-20 12:00:00,127.53,127.79,127.47,127.71,11491.0,127.53,127.79,127.47,127.71,11491.0
2017-07-20 12:30:00,127.63,127.86,127.62,127.76,8000.0,127.63,127.86,127.62,127.76,8000.0
2017-07-20 13:00:00,127.77,127.86,127.6,127.66,10749.0,127.77,127.86,127.6,127.66,10749.0
2017-07-20 13:30:00,127.67,127.86,127.67,127.71,10008.0,127.67,127.86,127.67,127.71,10008.0
2017-07-20 14:00:00,127.73,127.86,127.7,127.73,19687.0,127.73,127.86,127.7,127.73,19687.0
2017-07-20 14:30:00,127.73,127.74,127.53,127.57,23808.0,127.73,127.74,127.53,127.57,23808.0
2017-07-20 15:00:00,127.58,127.68,127.52,127.59,23929.0,127.58,127.68,127.52,127.59,23929.0
2017-07-20 15:30:00,127.57,127.62,127.2,127.25,81871.0,127.57,127.62,127.2,127.25,81871.0
2017-07-21 09:30:00,127.0,127.76,126.41,127.01,61469.0,127.0,127.76,126.41,127.01,61469.0
2017-07-21 10:00:00,127.09,127.14,126.49,126.74,40505.0,127.09,127.14,126.49,126.74,40505.0
2017-07-21 10:30:00,126.75,126.95,126.5,126.62,24379.0,126.75,126.95,126.5,126.62,24379.0
2017-07-21 11:00:00,126.6,126.87,126.45,126.74,15700.0,126.6,126.87,126.45,126.74,15700.0
2017-07-21 11:30:00,126.78,127.0,126.69,126.95,31792.0,126.78,127.0,126.69,126.95,31792.0
2017-07-21 12:00:00,126.97,127.01,126.86,126.97,11380.0,126.97,127.01,126.86,126.97,11380.0
2017-07-21 12:30:00,126.9,127.2,126.86,127.2,31738.0,126.9,127.2,126.86,127.2,31738.0
2017-07-21 13:00:00,127.23,127.3,127.16,127.16,11618.0,127.23,127.3,127.16,127.16,11618.0
2017-07-21 13:30:00,127.15,127.18,126.6,126.66,15800.0,127.15,127.18,126.6,126.66,15800.0
2017-07-21 14:00:00,126.59,126.69,126.41,126.46,12320.0,126.59,126.69,126.41,126.46,12320.0
2017-07-21 14:30:00,126.5,126.62,126.29,126.45,15917.0,126.5,126.62,126.29,126.45,15917.0
2017-07-21 15:00:00,126.5,126.69,126.47,126.69,20191.0,126.5,126.69,126.47,126.69,20191.0
2017-07-21 15:30:00,126.69,126.93,126.65,126.9,47357.0,126.69,126.93,126.65,126.9,47357.0
2017-07-24 09:30:00,126.53,127.3,125.32,127.1,59920.0,126.53,127.3,125.32,127.1,59920.0
2017-07-24 10:00:00,127.13,127.24,126.85,127.19,21751.0,127.13,127.24,126.85,127.19,21751.0
2017-07-24 10:30:00,127.15,127.53,127.02,127.14,29356.0,127.15,127.53,127.02,127.14,29356.0
2017-07-24 11:00:00,127.16,127.18,126.76,126.92,17767.0,127.16,127.18,126.76,126.92,17767.0
2017-07-24 11:30:00,126.88,127.25,126.88,127.24,19196.0,126.88,127.25,126.88,127.24,19196.0
2017-07-24 12:00:00,127.27,127.33,127.08,127.11,26398.0,127.27,127.33,127.08,127.11,26398.0
2017-07-24 12:30:00,127.08,127.1,126.89,127.05,20286.0,127.08,127.1,126.89,127.05,20286.0
2017-07-24 13:00:00,127.02,127.17,127.02,127.14,16361.0,127.02,127.17,127.02,127.14,16361.0
2017-07-24 13:30:00,127.14,127.44,127.08,127.08,34770.0,127.14,127.44,127.08,127.08,34770.0
2017-07-24 14:00:00,127.11,127.23,126.94,126.96,16500.0,127.11,127.23,126.94,126.96,16500.0
2017-07-24 14:30:00,126.92,126.95,126.63,126.67,30835.0,126.92,126.95,126.63,126.67,30835.0
2017-07-24 15:00:00,126.63,126.97,126.63,126.9,33259.0,126.63,126.97,126.63,126.9,33259.0
2017-07-24 15:30:00,126.88,126.89,126.67,126.77,63741.0,126.88,126.89,126.67,126.77,63741.0
2017-07-25 09:30:00,126.53,128.08,126.31,128.07,74967.0,126.53,128.08,126.31,128.07,74967.0
2017-07-25 10:00:00,128.14,129.22,128.06,129.1,36607.0,128.14,129.22,128.06,129.1,36607.0
2017-07-25 10:30:00,129.06,129.13,128.27,128.41,52156.0,129.06,129.13,128.27,128.41,52156.0
2017-07-25 11:00:00,128.41,128.95,128.41,128.87,34740.0,128.41,128.95,128.41,128.87,34740.0
2017-07-25 11:30:00,128.76,128.92,128.44,128.77,45162.0,128.76,128.92,128.44,128.77,45162.0
2017-07-25 12:00:00,128.81,128.96,128.49,128.55,27949.0,128.81,128.96,128.49,128.55,27949.0
2017-07-25 12:30:00,128.54,128.71,128.52,128.71,13454.0,128.54,128.71,128.52,128.71,13454.0
2017-07-25 13:00:00,128.7,128.85,128.58,128.68,11827.0,128.7,128.85,128.58,128.68,11827.0
2017-07-25 13:30:00,128.66,128.75,128.59,128.7,13070.0,128.66,128.75,128.59,128.7,13070.0
2017-07-25 14:00:00,128.72,128.75,128.37,128.43,22750.0,128.72,128.75,128.37,128.43,22750.0
2017-07-25 14:30:00,128.4,128.48,128.3,128.48,17936.0,128.4,128.48,128.3,128.48,17936.0
2017-07-25 15:00:00,128.48,128.58,128.34,128.37,32636.0,128.48,128.58,128.34,128.37,32636.0
2017-07-25 15:30:00,128.38,128.38,127.95,128.02,120015.0,128.38,128.38,127.95,128.02,120015.0
2017-07-26 09:30:00,128.68,128.79,127.28,127.74,36303.0,128.68,128.79,127.28,127.74,36303.0
2017-07-26 10:00:00,127.67,128.04,127.21,127.78,39976.0,127.67,128.04,127.21,127.78,39976.0
2017-07-26 10:30:00,127.76,128.04,127.49,127.59,54937.0,127.76,128.04,127.49,127.59,54937.0
2017-07-26 11:00:00,127.54,127.83,127.4,127.48,38792.0,127.54,127.83,127.4,127.48,38792.0
2017-07-26 11:30:00,127.45,127.64,127.3,127.6,28051.0,127.45,127.64,127.3,127.6,28051.0
2017-07-26 12:00:00,127.61,127.62,127.16,127.4,50403.0,127.61,127.62,127.16,127.4,50403.0
2017-07-26 12:30:00,127.31,127.89,127.27,127.76,39452.0,127.31,127.89,127.27,127.76,39452.0
2017-07-26 13:00:00,127.78,127.84,127.53,127.54,27828.0,127.78,127.84,127.53,127.54,27828.0
2017-07-26 13:30:00,127.58,127.92,127.53,127.63,32345.0,127.58,127.92,127.53,127.63,32345.0
2017-07-26 14:00:00,127.61,128.0,127.6,127.94,72655.0,127.61,128.0,127.6,127.94,72655.0
2017-07-26 14:30:00,127.97,128.13,127.27,127.27,72923.0,127.97,128.13,127.27,127.27,72923.0
2017-07-26 15:00:00,127.28,127.74,127.28,127.64,135233.0,127.28,127.74,127.28,127.64,135233.0
2017-07-26 15:30:00,127.64,128.3,127.63,128.2,282674.0,127.64,128.3,127.63,128.2,282674.0
2017-07-27 09:30:00,118.25,120.0,116.92,117.12,843690.0,118.25,120.0,116.92,117.12,843690.0
2017-07-27 10:00:00,117.12,117.34,115.63,116.55,520572.0,117.12,117.34,115.63,116.55,520572.0
2017-07-27 10:30:00,116.58,117.27,116.49,116.59,209770.0,116.58,117.27,116.49,116.59,209770.0
2017-07-27 11:00:00,116.62,117.83,116.36,117.83,216902.0,116.62,117.83,116.36,117.83,216902.0
2017-07-27 11:30:00,117.86,119.61,116.85,118.97,288498.0,117.86,119.61,116.85,118.97,288498.0
2017-07-27 12:00:00,118.93,119.0,118.28,118.65,109629.0,118.93,119.0,118.28,118.65,109629.0
2017-07-27 12:30:00,118.65,119.0,118.04,118.22,146332.0,118.65,119.0,118.04,118.22,146332.0
2017-07-27 13:00:00,118.23,118.81,117.75,117.97,108615.0,118.23,118.81,117.75,117.97,108615.0
2017-07-27 13:30:00,117.92,118.65,117.26,118.29,133212.0,117.92,118.65,117.26,118.29,133212.0
2017-07-27 14:00:00,118.35,119.04,118.01,118.79,102106.0,118.35,119.04,118.01,118.79,102106.0
2017-07-27 14:30:00,118.79,118.9,117.88,118.65,112688.0,118.79,118.9,117.88,118.65,112688.0
2017-07-27 15:00:00,118.65,119.65,118.5,118.68,198741.0,118.65,119.65,118.5,118.68,198741.0
2017-07-27 15:30:00,118.68,119.25,118.47,119.03,279377.0,118.68,119.25,118.47,119.03,279377.0
2017-07-28 09:30:00,118.77,121.78,118.77,121.68,183079.0,118.77,121.78,118.77,121.68,183079.0
2017-07-28 10:00:00,121.77,122.71,121.24,121.41,137897.0,121.77,122.71,121.24,121.41,137897.0
2017-07-28 10:30:00,121.44,122.3,121.22,122.2,101185.0,121.44,122.3,121.22,122.2,101185.0
2017-07-28 11:00:00,122.23,122.3,121.14,121.16,68957.0,122.23,122.3,121.14,121.16,68957.0
2017-07-28 11:30:00,121.18,121.62,120.84,121.6,72130.0,121.18,121.62,120.84,121.6,72130.0
2017-07-28 12:00:00,121.6,122.18,121.58,122.09,55538.0,121.6,122.18,121.58,122.09,55538.0
2017-07-28 12:30:00,122.09,122.2,121.58,121.73,54307.0,122.09,122.2,121.58,121.73,54307.0
2017-07-28 13:00:00,121.72,122.03,121.59,121.89,39107.0,121.72,122.03,121.59,121.89,39107.0
2017-07-28 13:30:00,121.87,122.01,121.76,121.85,34082.0,121.87,122.01,121.76,121.85,34082.0
2017-07-28 14:00:00,121.84,121.98,121.58,121.59,34208.0,121.84,121.98,121.58,121.59,34208.0
2017-07-28 14:30:00,121.59,122.14,121.56,121.99,57734.0,121.59,122.14,121.56,121.99,57734.0
2017-07-28 15:00:00,121.97,122.05,121.79,121.87,60340.0,121.97,122.05,121.79,121.87,60340.0
2017-07-28 15:30:00,121.84,121.91,121.52,121.72,156346.0,121.84,121.91,121.52,121.72,156346.0
2017-07-31 09:30:00,122.15,122.15,120.55,120.55,35131.0,122.15,122.15,120.55,120.55,35131.0
2017-07-31 10:00:00,120.51,120.6,120.01,120.07,42144.0,120.51,120.6,120.01,120.07,42144.0
2017-07-31 10:30:00,120.08,120.89,120.08,120.89,44101.0,120.08,120.89,120.08,120.89,44101.0
2017-07-31 11:00:00,120.92,121.25,120.6,120.79,31364.0,120.92,121.25,120.6,120.79,31364.0
2017-07-31 11:30:00,120.78,120.79,120.35,120.53,22560.0,120.78,120.79,120.35,120.53,22560.0
2017-07-31 12:00:00,120.52,120.8,120.26,120.78,22702.0,120.52,120.8,120.26,120.78,22702.0
2017-07-31 12:30:00,120.77,120.81,120.39,120.42,16390.0,120.77,120.81,120.39,120.42,16390.0
2017-07-31 13:00:00,120.37,120.71,120.35,120.71,22403.0,120.37,120.71,120.35,120.71,22403.0
2017-07-31 13:30:00,120.72,120.83,120.35,120.73,21920.0,120.72,120.83,120.35,120.73,21920.0
2017-07-31 14:00:00,120.72,120.89,120.47,120.61,28251.0,120.72,120.89,120.47,120.61,28251.0
2017-07-31 14:30:00,120.61,120.92,120.57,120.66,39870.0,120.61,120.92,120.57,120.66,39870.0
2017-07-31 15:00:00,120.63,120.77,120.56,120.75,35094.0,120.63,120.77,120.56,120.75,35094.0
2017-07-31 15:30:00,120.73,121.03,120.66,120.73,144712.0,120.73,121.03,120.66,120.73,144712.0
2017-08-01 09:30:00,121.08,121.19,120.14,120.28,60041.0,121.08,121.19,120.14,120.28,60041.0
2017-08-01 10:00:00,120.29,120.75,120.13,120.23,60820.0,120.29,120.75,120.13,120.23,60820.0
2017-08-01 10:30:00,120.25,120.95,120.21,120.62,43324.0,120.25,120.95,120.21,120.62,43324.0
2017-08-01 11:00:00,120.63,120.8,120.29,120.29,37375.0,120.63,120.8,120.29,120.29,37375.0
2017-08-01 11:30:00,120.35,120.55,120.03,120.28,29152.0,120.35,120.55,120.03,120.28,29152.0
2017-08-01 12:00:00,120.25,120.28,120.03,120.14,31724.0,120.25,120.28,120.03,120.14,31724.0
2017-08-01 12:30:00,120.12,120.24,120.0,120.24,24483.0,120.12,120.24,120.0,120.24,24483.0
2017-08-01 13:00:00,120.23,120.34,119.98,120.14,38690.0,120.23,120.34,119.98,120.14,38690.0
2017-08-01 13:30:00,120.09,120.9,120.09,120.72,49261.0,120.09,120.9,120.09,120.72,49261.0
2017-08-01 14:00:00,120.75,120.88,120.54,120.76,29587.0,120.75,120.88,120.54,120.76,29587.0
2017-08-01 14:30:00,120.72,120.83,120.59,120.78,31696.0,120.72,120.83,120.59,120.78,31696.0
2017-08-01 15:00:00,120.79,121.15,120.75,121.06,57884.0,120.79,121.15,120.75,121.06,57884.0
2017-08-01 15:30:00,121.07,121.43,120.99,121.15,123896.0,121.07,121.43,120.99,121.15,123896.0
2017-08-02 09:30:00,120.07,120.25,119.57,120.11,148563.0,120.07,120.25,119.57,120.11,148563.0
2017-08-02 10:00:00,120.06,120.14,119.78,119.87,85494.0,120.06,120.14,119.78,119.87,85494.0
2017-08-02 10:30:00,119.81,120.17,119.81,119.84,47762.0,119.81,120.17,119.81,119.84,47762.0
2017-08-02 11:00:00,119.86,120.11,119.82,119.87,37122.0,119.86,120.11,119.82,119.87,37122.0
2017-08-02 11:30:00,119.87,120.01,119.81,119.88,39092.0,119.87,120.01,119.81,119.88,39092.0
2017-08-02 12:00:00,119.88,119.96,119.7,119.73,73311.0,119.88,119.96,119.7,119.73,73311.0
2017-08-02 12:30:00,119.73,119.73,119.1,119.19,19958.0,119.73,119.73,119.1,119.19,19958.0
2017-08-02 13:00:00,119.15,119.2,118.97,119.0,24678.0,119.15,119.2,118.97,119.0,24678.0
2017-08-02 13:30:00,119.0,119.49,118.97,119.39,28571.0,119.0,119.49,118.97,119.39,28571.0
2017-08-02 14:00:00,119.39,119.41,119.11,119.31,39068.0,119.39,119.41,119.11,119.31,39068.0
2017-08-02 14:30:00,119.31,119.45,119.23,119.45,30591.0,119.31,119.45,119.23,119.45,30591.0
2017-08-02 15:00:00,119.41,119.58,119.09,119.09,60618.0,119.41,119.58,119.09,119.09,60618.0
2017-08-02 15:30:00,119.09,119.25,118.99,119.07,118633.0,119.09,119.25,118.99,119.07,118633.0
2017-08-03 09:30:00,119.04,120.4,118.89,119.83,123200.0,119.04,120.4,118.89,119.83,123200.0
2017-08-03 10:00:00,119.77,120.09,119.19,119.44,79155.0,119.77,120.09,119.19,119.44,79155.0
2017-08-03 10:30:00,119.51,119.56,118.68,118.79,54055.0,119.51,119.56,118.68,118.79,54055.0
2017-08-03 11:00:00,118.77,119.06,118.56,118.66,37257.0,118.77,119.06,118.56,118.66,37257.0
2017-08-03 11:30:00,118.62,118.88,118.59,118.71,23793.0,118.62,118.88,118.59,118.71,23793.0
2017-08-03 12:00:00,118.71,119.09,118.61,119.07,37640.0,118.71,119.09,118.61,119.07,37640.0
2017-08-03 12:30:00,119.02,119.21,118.84,119.1,34641.0,119.02,119.21,118.84,119.1,34641.0
2017-08-03 13:00:00,119.15,119.15,118.97,118.99,22991.0,119.15,119.15,118.97,118.99,22991.0
2017-08-03 13:30:00,119.0,119.37,118.84,119.25,47391.0,119.0,119.37,118.84,119.25,47391.0
2017-08-03 14:00:00,119.29,119.42,119.25,119.42,25690.0,119.29,119.42,119.25,119.42,25690.0
2017-08-03 14:30:00,119.4,119.72,119.4,119.67,33466.0,119.4,119.72,119.4,119.67,33466.0
2017-08-03 15:00:00,119.7,119.85,119.59,119.84,36369.0,119.7,119.85,119.59,119.84,36369.0
2017-08-03 15:30:00,119.85,119.86,119.53,119.61,90396.0,119.85,119.86,119.53,119.61,90396.0
2017-08-04 09:30:00,119.82,120.47,119.64,120.34,41843.0,119.82,120.47,119.64,120.34,41843.0
2017-08-04 10:00:00,120.35,120.62,120.18,120.59,37209.0,120.35,120.62,120.18,120.59,37209.0
2017-08-04 10:30:00,120.5,120.84,120.47,120.65,20952.0,120.5,120.84,120.47,120.65,20952.0
2017-08-04 11:00:00,120.62,120.71,120.45,120.49,19737.0,120.62,120.71,120.45,120.49,19737.0
2017-08-04 11:30:00,120.5,120.57,120.34,120.43,26293.0,120.5,120.57,120.34,120.43,26293.0
2017-08-04 12:00:00,120.46,120.49,120.32,120.48,18326.0,120.46,120.49,120.32,120.48,18326.0
2017-08-04 12:30:00,120.42,120.5,120.15,120.19,16113.0,120.42,120.5,120.15,120.19,16113.0
2017-08-04 13:00:00,120.19,120.25,120.07,120.18,11699.0,120.19,120.25,120.07,120.18,11699.0
2017-08-04 13:30:00,120.2,120.21,119.94,119.94,17793.0,120.2,120.21,119.94,119.94,17793.0
2017-08-04 14:00:00,119.92,120.06,119.87,119.89,21798.0,119.92,120.06,119.87,119.89,21798.0
2017-08-04 14:30:00,119.85,119.96,119.79,119.88,38653.0,119.85,119.96,119.79,119.88,38653.0
2017-08-04 15:00:00,119.85,119.89,119.74,119.84,32900.0,119.85,119.89,119.74,119.84,32900.0
2017-08-04 15:30:00,119.84,119.95,119.74,119.76,51719.0,119.84,119.95,119.74,119.76,51719.0
2017-08-07 09:30:00,119.83,120.54,119.83,120.27,21661.0,119.83,120.54,119.83,120.27,21661.0
2017-08-07 10:00:00,120.26,120.47,120.08,120.22,25222.0,120.26,120.47,120.08,120.22,25222.0
2017-08-07 10:30:00,120.16,120.26,120.0,120.03,16956.0,120.16,120.26,120.0,120.03,16956.0
2017-08-07 11:00:00,120.03,120.08,119.89,120.0,16873.0,120.03,120.08,119.89,120.0,16873.0
2017-08-07 11:30:00,120.0,120.37,119.99,120.3,23064.0,120.0,120.37,119.99,120.3,23064.0
2017-08-07 12:00:00,120.26,120.35,120.21,120.27,16520.0,120.26,120.35,120.21,120.27,16520.0
2017-08-07 12:30:00,120.29,120.3,120.18,120.24,12962.0,120.29,120.3,120.18,120.24,12962.0
2017-08-07 13:00:00,120.25,120.49,120.23,120.47,25492.0,120.25,120.49,120.23,120.47,25492.0
2017-08-07 13:30:00,120.49,120.51,120.29,120.44,26080.0,120.49,120.51,120.29,120.44,26080.0
2017-08-07 14:00:00,120.4,120.45,120.24,120.26,20643.0,120.4,120.45,120.24,120.26,20643.0
2017-08-07 14:30:00,120.25,120.41,120.24,120.31,15244.0,120.25,120.41,120.24,120.31,15244.0
2017-08-07 15:00:00,120.32,120.39,120.29,120.39,34154.0,120.32,120.39,120.29,120.39,34154.0
2017-08-07 15:30:00,120.37,120.38,120.0,120.04,63991.0,120.37,120.38,120.0,120.04,63991.0
2017-08-08 09:30:00,119.68,120.5,119.23,119.4,51798.0,119.68,120.5,119.23,119.4,51798.0
2017-08-08 10:00:00,119.42,119.74,119.18,119.2,37617.0,119.42,119.74,119.18,119.2,37617.0
2017-08-08 10:30:00,119.22,119.61,119.12,119.57,22535.0,119.22,119.61,119.12,119.57,22535.0
2017-08-08 11:00:00,119.6,119.65,119.45,119.54,41211.0,119.6,119.65,119.45,119.54,41211.0
2017-08-08 11:30:00,119.53,119.62,119.48,119.6,33189.0,119.53,119.62,119.48,119.6,33189.0
2017-08-08 12:00:00,119.59,119.69,119.56,119.65,32917.0,119.59,119.69,119.56,119.65,32917.0
2017-08-08 12:30:00,119.63,119.64,119.47,119.48,20805.0,119.63,119.64,119.47,119.48,20805.0
2017-08-08 13:00:00,119.48,119.67,119.38,119.47,27026.0,119.48,119.67,119.38,119.47,27026.0
2017-08-08 13:30:00,119.47,119.68,119.41,119.65,23598.0,119.47,119.68,119.41,119.65,23598.0
2017-08-08 14:00:00,119.61,119.64,119.57,119.61,22319.0,119.61,119.64,119.57,119.61,22319.0
2017-08-08 14:30:00,119.59,119.61,119.31,119.33,28804.0,119.59,119.61,119.31,119.33,28804.0
2017-08-08 15:00:00,119.35,119.4,119.15,119.18,45829.0,119.35,119.4,119.15,119.18,45829.0
2017-08-08 15:30:00,119.15,119.15,118.43,118.62,172404.0,119.15,119.15,118.43,118.62,172404.0
2017-08-09 09:30:00,118.09,118.82,118.09,118.79,44754.0,118.09,118.82,118.09,118.79,44754.0
2017-08-09 10:00:00,118.79,118.87,117.83,118.25,44140.0,118.79,118.87,117.83,118.25,44140.0
2017-08-09 10:30:00,118.28,118.59,118.24,118.26,36081.0,118.28,118.59,118.24,118.26,36081.0
2017-08-09 11:00:00,118.26,118.47,118.17,118.19,30748.0,118.26,118.47,118.17,118.19,30748.0
2017-08-09 11:30:00,118.24,118.59,118.12,118.52,21842.0,118.24,118.59,118.12,118.52,21842.0
2017-08-09 12:00:00,118.49,118.79,118.46,118.74,17344.0,118.49,118.79,118.46,118.74,17344.0
2017-08-09 12:30:00,118.79,118.86,118.61,118.61,17221.0,118.79,118.86,118.61,118.61,17221.0
2017-08-09 13:00:00,118.6,118.81,118.6,118.64,18355.0,118.6,118.81,118.6,118.64,18355.0
2017-08-09 13:30:00,118.65,118.69,118.55,118.6,32035.0,118.65,118.69,118.55,118.6,32035.0
2017-08-09 14:00:00,118.61,118.61,118.32,118.34,27336.0,118.61,118.61,118.32,118.34,27336.0
2017-08-09 14:30:00,118.38,118.39,118.11,118.21,38385.0,118.38,118.39,118.11,118.21,38385.0
2017-08-09 15:00:00,118.18,118.37,118.14,118.31,39815.0,118.18,118.37,118.14,118.31,39815.0
2017-08-09 15:30:00,118.31,118.86,118.3,118.63,116703.0,118.31,118.86,118.3,118.63,116703.0
2017-08-10 09:30:00,117.67,118.44,117.25,118.18,43532.0,117.67,118.44,117.25,118.18,43532.0
2017-08-10 10:00:00,118.17,118.17,117.44,117.45,40380.0,118.17,118.17,117.44,117.45,40380.0
2017-08-10 10:30:00,117.49,117.66,117.27,117.32,24113.0,117.49,117.66,117.27,117.32,24113.0
2017-08-10 11:00:00,117.29,117.29,116.94,117.19,34805.0,117.29,117.29,116.94,117.19,34805.0
2017-08-10 11:30:00,117.19,117.41,117.05,117.32,42734.0,117.19,117.41,117.05,117.32,42734.0
2017-08-10 12:00:00,117.33,117.35,117.08,117.19,23926.0,117.33,117.35,117.08,117.19,23926.0
2017-08-10 12:30:00,117.24,117.27,116.94,117.09,38841.0,117.24,117.27,116.94,117.09,38841.0
2017-08-10 13:00:00,117.1,117.19,116.86,117.17,22041.0,117.1,117.19,116.86,117.17,22041.0
2017-08-10 13:30:00,117.15,117.25,116.98,117.08,60072.0,117.15,117.25,116.98,117.08,60072.0
2017-08-10 14:00:00,117.08,117.41,117.03,117.33,37133.0,117.08,117.41,117.03,117.33,37133.0
2017-08-10 14:30:00,117.36,117.53,117.06,117.09,43295.0,117.36,117.53,117.06,117.09,43295.0
2017-08-10 15:00:00,117.09,117.19,116.37,116.59,72541.0,117.09,117.19,116.37,116.59,72541.0
2017-08-10 15:30:00,116.6,116.76,116.32,116.41,81073.0,116.6,116.76,116.32,116.41,81073.0
2017-08-11 09:30:00,117.13,117.39,116.53,116.63,49471.0,117.13,117.39,116.53,116.63,49471.0
2017-08-11 10:00:00,116.63,117.04,116.55,116.93,49158.0,116.63,117.04,116.55,116.93,49158.0
2017-08-11 10:30:00,116.96,117.06,116.76,116.88,32270.0,116.96,117.06,116.76,116.88,32270.0
2017-08-11 11:00:00,116.87,116.88,116.5,116.59,22400.0,116.87,116.88,116.5,116.59,22400.0
2017-08-11 11:30:00,116.6,117.12,116.58,117.05,75966.0,116.6,117.12,116.58,117.05,75966.0
2017-08-11 12:00:00,117.06,117.69,116.85,117.58,64431.0,117.06,117.69,116.85,117.58,64431.0
2017-08-11 12:30:00,117.62,117.64,117.29,117.3,12811.0,117.62,117.64,117.29,117.3,12811.0
2017-08-11 13:00:00,117.32,117.38,117.2,117.32,20967.0,117.32,117.38,117.2,117.32,20967.0
2017-08-11 13:30:00,117.32,117.5,117.24,117.45,16579.0,117.32,117.5,117.24,117.45,16579.0
2017-08-11 14:00:00,117.38,117.59,117.27,117.28,19691.0,117.38,117.59,117.27,117.28,19691.0
2017-08-11 14:30:00,117.28,117.57,117.13,117.48,39362.0,117.28,117.57,117.13,117.48,39362.0
2017-08-11 15:00:00,117.5,117.84,117.47,117.81,96297.0,117.5,117.84,117.47,117.81,96297.0
2017-08-11 15:30:00,117.82,117.95,117.62,117.84,101637.0,117.82,117.95,117.62,117.84,101637.0
2017-08-14 09:30:00,118.9,119.86,118.5,119.37,51736.0,118.9,119.86,118.5,119.37,51736.0
2017-08-14 10:00:00,119.32,119.55,119.28,119.54,26899.0,119.32,119.55,119.28,119.54,26899.0
2017-08-14 10:30:00,119.53,119.58,119.16,119.19,19419.0,119.53,119.58,119.16,119.19,19419.0
2017-08-14 11:00:00,119.17,119.22,118.95,119.08,28044.0,119.17,119.22,118.95,119.08,28044.0
2017-08-14 11:30:00,119.14,119.32,119.02,119.22,18090.0,119.14,119.32,119.02,119.22,18090.0
2017-08-14 12:00:00,119.18,119.49,119.1,119.12,44823.0,119.18,119.49,119.1,119.12,44823.0
2017-08-14 12:30:00,119.08,119.26,119.07,119.19,9385.0,119.08,119.26,119.07,119.19,9385.0
2017-08-14 13:00:00,119.19,119.35,119.15,119.18,12420.0,119.19,119.35,119.15,119.18,12420.0
2017-08-14 13:30:00,119.18,119.2,118.95,119.03,22789.0,119.18,119.2,118.95,119.03,22789.0
2017-08-14 14:00:00,119.0,119.01,118.8,118.82,24634.0,119.0,119.01,118.8,118.82,24634.0
2017-08-14 14:30:00,118.8,118.95,118.79,118.94,21869.0,118.8,118.95,118.79,118.94,21869.0
2017-08-14 15:00:00,118.97,119.29,118.9,119.29,25222.0,118.97,119.29,118.9,119.29,25222.0
2017-08-14 15:30:00,119.28,119.3,118.96,119.04,85974.0,119.28,119.3,118.96,119.04,85974.0
2017-08-15 09:30:00,119.43,119.66,118.95,119.05,27401.0,119.43,119.66,118.95,119.05,27401.0
2017-08-15 10:00:00,119.09,119.15,118.34,118.84,42889.0,119.09,119.15,118.34,118.84,42889.0
2017-08-15 10:30:00,118.84,119.09,118.57,118.66,31343.0,118.84,119.09,118.57,118.66,31343.0
2017-08-15 11:00:00,118.65,118.81,118.55,118.59,13688.0,118.65,118.81,118.55,118.59,13688.0
2017-08-15 11:30:00,118.59,118.81,118.57,118.68,20530.0,118.59,118.81,118.57,118.68,20530.0
2017-08-15 12:00:00,118.71,118.73,118.56,118.62,14615.0,118.71,118.73,118.56,118.62,14615.0
2017-08-15 12:30:00,118.61,118.68,118.52,118.52,12948.0,118.61,118.68,118.52,118.52,12948.0
2017-08-15 13:00:00,118.49,118.52,118.29,118.47,35154.0,118.49,118.52,118.29,118.47,35154.0
2017-08-15 13:30:00,118.48,118.75,118.47,118.63,16663.0,118.48,118.75,118.47,118.63,16663.0
2017-08-15 14:00:00,118.61,118.81,118.61,118.77,42720.0,118.61,118.81,118.61,118.77,42720.0
2017-08-15 14:30:00,118.79,118.86,118.68,118.69,23240.0,118.79,118.86,118.68,118.69,23240.0
2017-08-15 15:00:00,118.69,118.85,118.67,118.77,31081.0,118.69,118.85,118.67,118.77,31081.0
2017-08-15 15:30:00,118.78,118.81,118.51,118.57,63992.0,118.78,118.81,118.51,118.57,63992.0
2017-08-16 09:30:00,118.87,119.09,118.57,118.8,27619.0,118.87,119.09,118.57,118.8,27619.0
2017-08-16 10:00:00,118.81,118.99,118.52,118.88,30019.0,118.81,118.99,118.52,118.88,30019.0
2017-08-16 10:30:00,118.84,119.01,118.74,118.94,18999.0,118.84,119.01,118.74,118.94,18999.0
2017-08-16 11:00:00,118.91,119.0,118.35,118.61,38101.0,118.91,119.0,118.35,118.61,38101.0
2017-08-16 11:30:00,118.64,119.0,118.49,118.95,55017.0,118.64,119.0,118.49,118.95,55017.0
2017-08-16 12:00:00,118.92,118.93,118.72,118.75,17807.0,118.92,118.93,118.72,118.75,17807.0
2017-08-16 12:30:00,118.77,118.8,118.45,118.45,20930.0,118.77,118.8,118.45,118.45,20930.0
2017-08-16 13:00:00,118.48,118.69,118.38,118.39,25939.0,118.48,118.69,118.38,118.39,25939.0
2017-08-16 13:30:00,118.38,118.48,118.26,118.41,19919.0,118.38,118.48,118.26,118.41,19919.0
2017-08-16 14:00:00,118.41,118.54,118.1,118.42,34613.0,118.41,118.54,118.1,118.42,34613.0
2017-08-16 14:30:00,118.39,118.58,118.16,118.52,21371.0,118.39,118.58,118.16,118.52,21371.0
2017-08-16 15:00:00,118.54,118.72,118.33,118.48,33117.0,118.54,118.72,118.33,118.48,33117.0
2017-08-16 15:30:00,118.49,118.78,118.49,118.63,72854.0,118.49,118.78,118.49,118.63,72854.0
2017-08-17 09:30:00,117.96,118.22,117.82,118.08,26725.0,117.96,118.22,117.82,118.08,26725.0
2017-08-17 10:00:00,118.05,118.08,117.38,117.75,29613.0,118.05,118.08,117.38,117.75,29613.0
2017-08-17 10:30:00,117.8,118.15,117.75,117.96,23301.0,117.8,118.15,117.75,117.96,23301.0
2017-08-17 11:00:00,118.01,118.71,118.01,118.55,29421.0,118.01,118.71,118.01,118.55,29421.0
2017-08-17 11:30:00,118.54,118.62,118.23,118.24,20924.0,118.54,118.62,118.23,118.24,20924.0
2017-08-17 12:00:00,118.26,118.48,118.19,118.48,27718.0,118.26,118.48,118.19,118.48,27718.0
2017-08-17 12:30:00,118.51,118.73,118.43,118.57,30843.0,118.51,118.73,118.43,118.57,30843.0
2017-08-17 13:00:00,118.57,118.61,118.41,118.51,23594.0,118.57,118.61,118.41,118.51,23594.0
2017-08-17 13:30:00,118.5,118.76,118.5,118.76,15971.0,118.5,118.76,118.5,118.76,15971.0
2017-08-17 14:00:00,118.79,118.79,118.47,118.7,25539.0,118.79,118.79,118.47,118.7,25539.0
2017-08-17 14:30:00,118.66,118.72,118.47,118.57,15852.0,118.66,118.72,118.47,118.57,15852.0
2017-08-17 15:00:00,118.54,118.54,118.0,118.1,47191.0,118.54,118.54,118.0,118.1,47191.0
2017-08-17 15:30:00,118.11,118.38,117.74,117.8,77155.0,118.11,118.38,117.74,117.8,77155.0
2017-08-18 09:30:00,117.68,117.91,116.66,116.9,41161.0,117.68,117.91,116.66,116.9,41161.0
2017-08-18 10:00:00,116.96,117.19,116.59,116.91,19229.0,116.96,117.19,116.59,116.91,19229.0
2017-08-18 10:30:00,116.83,116.83,116.55,116.62,8188.0,116.83,116.83,116.55,116.62,8188.0
2017-08-18 11:00:00,116.7,116.79,116.27,116.75,13836.0,116.7,116.79,116.27,116.75,13836.0
2017-08-18 11:30:00,116.66,116.79,116.52,116.69,8058.0,116.66,116.79,116.52,116.69,8058.0
2017-08-18 12:00:00,116.72,117.01,116.52,116.97,16089.0,116.72,117.01,116.52,116.97,16089.0
2017-08-18 12:30:00,117.05,117.34,116.87,117.11,36610.0,117.05,117.34,116.87,117.11,36610.0
2017-08-18 13:00:00,117.08,117.2,116.76,116.92,18986.0,117.08,117.2,116.76,116.92,18986.0
2017-08-18 13:30:00,116.8,116.96,116.63,116.64,13903.0,116.8,116.96,116.63,116.64,13903.0
2017-08-18 14:00:00,116.63,116.75,116.62,116.68,13049.0,116.63,116.75,116.62,116.68,13049.0
2017-08-18 14:30:00,116.69,116.78,116.5,116.5,16044.0,116.69,116.78,116.5,116.5,16044.0
2017-08-18 15:00:00,116.47,116.58,116.42,116.53,28340.0,116.47,116.58,116.42,116.53,28340.0
2017-08-18 15:30:00,116.54,116.68,116.41,116.47,78514.0,116.54,116.68,116.41,116.47,78514.0
2017-08-21 09:30:00,116.7,116.7,116.13,116.13,20942.0,116.7,116.7,116.13,116.13,20942.0
2017-08-21 10:00:00,116.19,116.31,115.95,116.21,11786.0,116.19,116.31,115.95,116.21,11786.0
2017-08-21 10:30:00,116.15,116.32,116.03,116.11,17731.0,116.15,116.32,116.03,116.11,17731.0
2017-08-21 11:00:00,116.09,116.36,116.01,116.28,27176.0,116.09,116.36,116.01,116.28,27176.0
2017-08-21 11:30:00,116.28,116.28,115.8,115.84,45448.0,116.28,116.28,115.8,115.84,45448.0
2017-08-21 12:00:00,115.84,116.03,115.67,115.75,38737.0,115.84,116.03,115.67,115.75,38737.0
2017-08-21 12:30:00,115.75,116.0,115.75,115.97,11806.0,115.75,116.0,115.75,115.97,11806.0
2017-08-21 13:00:00,115.97,116.11,115.88,116.02,17854.0,115.97,116.11,115.88,116.02,17854.0
2017-08-21 13:30:00,116.0,116.05,115.77,115.83,11533.0,116.0,116.05,115.77,115.83,11533.0
2017-08-21 14:00:00,115.83,116.02,115.83,116.0,11010.0,115.83,116.02,115.83,116.0,11010.0
2017-08-21 14:30:00,116.0,116.04,115.73,115.92,19295.0,116.0,116.04,115.73,115.92,19295.0
2017-08-21 15:00:00,115.95,116.1,115.87,116.07,18818.0,115.95,116.1,115.87,116.07,18818.0
2017-08-21 15:30:00,116.08,116.38,116.04,116.11,78819.0,116.08,116.38,116.04,116.11,78819.0
2017-08-22 09:30:00,116.24,117.11,115.99,116.66,26469.0,116.24,117.11,115.99,116.66,26469.0
2017-08-22 10:00:00,116.64,116.83,116.62,116.75,33562.0,116.64,116.83,116.62,116.75,33562.0
2017-08-22 10:30:00,116.75,116.94,116.68,116.82,39269.0,116.75,116.94,116.68,116.82,39269.0
2017-08-22 11:00:00,116.81,116.92,116.64,116.68,29560.0,116.81,116.92,116.64,116.68,29560.0
2017-08-22 11:30:00,116.68,116.75,116.64,116.75,22453.0,116.68,116.75,116.64,116.75,22453.0
2017-08-22 12:00:00,116.72,116.75,116.64,116.67,20213.0,116.72,116.75,116.64,116.67,20213.0
2017-08-22 12:30:00,116.67,116.75,116.66,116.71,13226.0,116.67,116.75,116.66,116.71,13226.0
2017-08-22 13:00:00,116.72,116.91,116.71,116.82,27244.0,116.72,116.91,116.71,116.82,27244.0
2017-08-22 13:30:00,116.82,116.88,116.65,116.73,20801.0,116.82,116.88,116.65,116.73,20801.0
2017-08-22 14:00:00,116.72,116.87,116.7,116.75,35975.0,116.72,116.87,116.7,116.75,35975.0
2017-08-22 14:30:00,116.75,116.77,116.71,116.75,58914.0,116.75,116.77,116.71,116.75,58914.0
2017-08-22 15:00:00,116.74,117.23,116.71,117.17,38139.0,116.74,117.23,116.71,117.17,38139.0
2017-08-22 15:30:00,117.18,117.21,116.9,116.95,57451.0,117.18,117.21,116.9,116.95,57451.0
2017-08-23 09:30:00,116.58,116.65,115.78,116.45,36430.0,116.58,116.65,115.78,116.45,36430.0
2017-08-23 10:00:00,116.42,116.66,116.22,116.53,22424.0,116.42,116.66,116.22,116.53,22424.0
2017-08-23 10:30:00,116.49,116.76,116.42,116.51,20545.0,116.49,116.76,116.42,116.51,20545.0
2017-08-23 11:00:00,116.46,116.79,116.46,116.47,18841.0,116.46,116.79,116.46,116.47,18841.0
2017-08-23 11:30:00,116.47,116.5,116.27,116.27,10105.0,116.47,116.5,116.27,116.27,10105.0
2017-08-23 12:00:00,116.27,116.27,115.98,115.98,11471.0,116.27,116.27,115.98,115.98,11471.0
2017-08-23 12:30:00,115.97,116.13,115.96,116.09,13091.0,115.97,116.13,115.96,116.09,13091.0
2017-08-23 13:00:00,116.09,116.12,115.94,115.97,10102.0,116.09,116.12,115.94,115.97,10102.0
2017-08-23 13:30:00,115.99,116.03,115.93,116.03,8323.0,115.99,116.03,115.93,116.03,8323.0
2017-08-23 14:00:00,116.03,116.05,115.88,115.95,21657.0,116.03,116.05,115.88,115.95,21657.0
2017-08-23 14:30:00,115.98,116.05,115.9,115.96,21201.0,115.98,116.05,115.9,115.96,21201.0
2017-08-23 15:00:00,115.93,116.02,115.93,115.98,21986.0,115.93,116.02,115.93,115.98,21986.0
2017-08-23 15:30:00,116.0,116.13,115.91,115.91,72092.0,116.0,116.13,115.91,115.91,72092.0
2017-08-24 09:30:00,116.26,117.06,116.26,116.78,38949.0,116.26,117.06,116.26,116.78,38949.0
2017-08-24 10:00:00,116.93,117.03,116.78,116.9,28066.0,116.93,117.03,116.78,116.9,28066.0
2017-08-24 10:30:00,116.91,117.34,116.9,117.29,26849.0,116.91,117.34,116.9,117.29,26849.0
2017-08-24 11:00:00,117.27,117.48,117.1,117.28,36986.0,117.27,117.48,117.1,117.28,36986.0
2017-08-24 11:30:00,117.29,117.5,117.14,117.47,21318.0,117.29,117.5,117.14,117.47,21318.0
2017-08-24 12:00:00,117.47,117.91,117.45,117.79,26844.0,117.47,117.91,117.45,117.79,26844.0
2017-08-24 12:30:00,117.78,117.94,117.72,117.87,18824.0,117.78,117.94,117.72,117.87,18824.0
2017-08-24 13:00:00,117.85,118.14,117.79,118.14,17481.0,117.85,118.14,117.79,118.14,17481.0
2017-08-24 13:30:00,118.12,118.12,117.93,117.93,13058.0,118.12,118.12,117.93,117.93,13058.0
2017-08-24 14:00:00,117.92,117.92,117.7,117.8,16333.0,117.92,117.92,117.7,117.8,16333.0
2017-08-24 14:30:00,117.78,117.98,117.69,117.74,54754.0,117.78,117.98,117.69,117.74,54754.0
2017-08-24 15:00:00,117.7,117.74,117.54,117.55,22371.0,117.7,117.74,117.54,117.55,22371.0
2017-08-24 15:30:00,117.54,117.58,117.34,117.51,51511.0,117.54,117.58,117.34,117.51,51511.0
2017-08-25 09:30:00,117.64,118.42,117.64,118.33,13650.0,117.64,118.42,117.64,118.33,13650.0
2017-08-25 10:00:00,118.36,118.95,118.29,118.95,18275.0,118.36,118.95,118.29,118.95,18275.0
2017-08-25 10:30:00,118.88,118.95,118.61,118.63,15450.0,118.88,118.95,118.61,118.63,15450.0
2017-08-25 11:00:00,118.58,118.58,118.34,118.37,13750.0,118.58,118.58,118.34,118.37,13750.0
2017-08-25 11:30:00,118.38,118.5,118.34,118.48,9856.0,118.38,118.5,118.34,118.48,9856.0
2017-08-25 12:00:00,118.45,118.57,118.27,118.27,39330.0,118.45,118.57,118.27,118.27,39330.0
2017-08-25 12:30:00,118.27,118.31,118.19,118.25,6057.0,118.27,118.31,118.19,118.25,6057.0
2017-08-25 13:00:00,118.26,118.38,118.21,118.26,11152.0,118.26,118.38,118.21,118.26,11152.0
2017-08-25 13:30:00,118.24,118.25,118.14,118.25,8039.0,118.24,118.25,118.14,118.25,8039.0
2017-08-25 14:00:00,118.23,118.25,118.15,118.15,10818.0,118.23,118.25,118.15,118.15,10818.0
2017-08-25 14:30:00,118.17,118.25,118.12,118.23,29454.0,118.17,118.25,118.12,118.23,29454.0
2017-08-25 15:00:00,118.21,118.23,118.07,118.1,17991.0,118.21,118.23,118.07,118.1,17991.0
2017-08-25 15:30:00,118.09,118.09,117.5,117.61,99815.0,118.09,118.09,117.5,117.61,99815.0
2017-08-28 09:30:00,117.59,117.93,117.13,117.66,24069.0,117.59,117.93,117.13,117.66,24069.0
2017-08-28 10:00:00,117.71,118.05,117.67,117.94,17638.0,117.71,118.05,117.67,117.94,17638.0
2017-08-28 10:30:00,117.93,118.37,117.93,118.24,12360.0,117.93,118.37,117.93,118.24,12360.0
2017-08-28 11:00:00,118.28,118.35,118.01,118.06,11743.0,118.28,118.35,118.01,118.06,11743.0
2017-08-28 11:30:00,118.0,118.28,117.99,118.2,20098.0,118.0,118.28,117.99,118.2,20098.0
2017-08-28 12:00:00,118.16,118.2,117.75,117.75,10510.0,118.16,118.2,117.75,117.75,10510.0
2017-08-28 12:30:00,117.77,117.81,117.57,117.65,4327.0,117.77,117.81,117.57,117.65,4327.0
2017-08-28 13:00:00,117.69,117.73,117.59,117.73,4768.0,117.69,117.73,117.59,117.73,4768.0
2017-08-28 13:30:00,117.73,117.85,117.67,117.81,5955.0,117.73,117.85,117.67,117.81,5955.0
2017-08-28 14:00:00,117.8,117.84,117.51,117.58,12846.0,117.8,117.84,117.51,117.58,12846.0
2017-08-28 14:30:00,117.59,117.74,117.55,117.62,7923.0,117.59,117.74,117.55,117.62,7923.0
2017-08-28 15:00:00,117.61,117.72,117.54,117.7,13570.0,117.61,117.72,117.54,117.7,13570.0
2017-08-28 15:30:00,117.69,117.74,117.53,117.7,37355.0,117.69,117.74,117.53,117.7,37355.0
2017-08-29 09:30:00,117.15,117.39,116.34,117.19,24754.0,117.15,117.39,116.34,117.19,24754.0
2017-08-29 10:00:00,117.2,117.31,116.81,117.06,11439.0,117.2,117.31,116.81,117.06,11439.0
2017-08-29 10:30:00,117.1,117.77,117.09,117.52,17089.0,117.1,117.77,117.09,117.52,17089.0
2017-08-29 11:00:00,117.55,117.78,117.5,117.58,8522.0,117.55,117.78,117.5,117.58,8522.0
2017-08-29 11:30:00,117.58,117.65,117.44,117.44,16052.0,117.58,117.65,117.44,117.44,16052.0
2017-08-29 12:00:00,117.44,117.5,117.11,117.29,18931.0,117.44,117.5,117.11,117.29,18931.0
2017-08-29 12:30:00,117.33,117.33,117.21,117.28,9656.0,117.33,117.33,117.21,117.28,9656.0
2017-08-29 13:00:00,117.29,117.47,117.14,117.44,15132.0,117.29,117.47,117.14,117.44,15132.0
2017-08-29 13:30:00,117.47,117.49,117.36,117.45,5523.0,117.47,117.49,117.36,117.45,5523.0
2017-08-29 14:00:00,117.45,117.51,117.41,117.41,16220.0,117.45,117.51,117.41,117.41,16220.0
2017-08-29 14:30:00,117.39,117.5,117.36,117.5,17401.0,117.39,117.5,117.36,117.5,17401.0
2017-08-29 15:00:00,117.51,117.73,117.44,117.67,11300.0,117.51,117.73,117.44,117.67,11300.0
2017-08-29 15:30:00,117.67,117.84,117.54,117.78,38269.0,117.67,117.84,117.54,117.78,38269.0
2017-08-30 09:30:00,117.92,118.5,117.56,118.19,32072.0,117.92,118.5,117.56,118.19,32072.0
2017-08-30 10:00:00,118.22,118.56,118.09,118.41,18861.0,118.22,118.56,118.09,118.41,18861.0
2017-08-30 10:30:00,118.43,118.85,118.42,118.82,17442.0,118.43,118.85,118.42,118.82,17442.0
2017-08-30 11:00:00,118.85,119.19,118.78,119.09,34067.0,118.85,119.19,118.78,119.09,34067.0
2017-08-30 11:30:00,119.11,119.22,118.85,118.99,20515.0,119.11,119.22,118.85,118.99,20515.0
2017-08-30 12:00:00,118.98,118.99,118.74,118.85,22191.0,118.98,118.99,118.74,118.85,22191.0
2017-08-30 12:30:00,118.86,118.87,118.43,118.53,14193.0,118.86,118.87,118.43,118.53,14193.0
2017-08-30 13:00:00,118.55,118.68,118.53,118.68,8994.0,118.55,118.68,118.53,118.68,8994.0
2017-08-30 13:30:00,118.67,118.72,118.51,118.54,13085.0,118.67,118.72,118.51,118.54,13085.0
2017-08-30 14:00:00,118.54,118.56,118.27,118.56,24299.0,118.54,118.56,118.27,118.56,24299.0
2017-08-30 14:30:00,118.56,119.13,118.55,118.83,75406.0,118.56,119.13,118.55,118.83,75406.0
2017-08-30 15:00:00,118.82,118.82,118.47,118.72,17473.0,118.82,118.82,118.47,118.72,17473.0
2017-08-30 15:30:00,118.67,118.69,118.41,118.64,66323.0,118.67,118.69,118.41,118.64,66323.0
2017-08-31 09:30:00,118.34,118.59,118.09,118.46,49768.0,118.34,118.59,118.09,118.46,49768.0
2017-08-31 10:00:00,118.42,119.05,118.33,118.79,35776.0,118.42,119.05,118.33,118.79,35776.0
2017-08-31 10:30:00,118.78,119.26,118.65,118.69,29492.0,118.78,119.26,118.65,118.69,29492.0
2017-08-31 11:00:00,118.66,118.88,118.57,118.79,21193.0,118.66,118.88,118.57,118.79,21193.0
2017-08-31 11:30:00,118.73,119.17,118.66,119.03,37094.0,118.73,119.17,118.66,119.03,37094.0
2017-08-31 12:00:00,119.01,119.57,118.98,119.5,29937.0,119.01,119.57,118.98,119.5,29937.0
2017-08-31 12:30:00,119.5,119.74,119.44,119.54,22277.0,119.5,119.74,119.44,119.54,22277.0
2017-08-31 13:00:00,119.54,119.67,119.44,119.53,15535.0,119.54,119.67,119.44,119.53,15535.0
2017-08-31 13:30:00,119.56,119.56,119.38,119.47,14779.0,119.56,119.56,119.38,119.47,14779.0
2017-08-31 14:00:00,119.46,119.5,119.42,119.45,9160.0,119.46,119.5,119.42,119.45,9160.0
2017-08-31 14:30:00,119.47,119.6,119.45,119.45,24136.0,119.47,119.6,119.45,119.45,24136.0
2017-08-31 15:00:00,119.47,119.51,119.17,119.18,21308.0,119.47,119.51,119.17,119.18,21308.0
2017-08-31 15:30:00,119.18,119.57,119.18,119.37,116366.0,119.18,119.57,119.18,119.37,116366.0
2017-09-01 09:30:00,119.91,119.91,118.86,118.86,26885.0,119.91,119.91,118.86,118.86,26885.0
2017-09-01 10:00:00,118.76,119.08,118.66,118.66,16358.0,118.76,119.08,118.66,118.66,16358.0
2017-09-01 10:30:00,118.7,118.9,118.34,118.46,33717.0,118.7,118.9,118.34,118.46,33717.0
2017-09-01 11:00:00,118.47,118.6,118.34,118.5,17565.0,118.47,118.6,118.34,118.5,17565.0
2017-09-01 11:30:00,118.48,118.63,118.43,118.61,14716.0,118.48,118.63,118.43,118.61,14716.0
2017-09-01 12:00:00,118.68,118.95,118.63,118.8,15548.0,118.68,118.95,118.63,118.8,15548.0
2017-09-01 12:30:00,118.86,118.92,118.58,118.59,14097.0,118.86,118.92,118.58,118.59,14097.0
2017-09-01 13:00:00,118.6,118.68,118.42,118.44,14018.0,118.6,118.68,118.42,118.44,14018.0
2017-09-01 13:30:00,118.44,118.7,118.3,118.42,29791.0,118.44,118.7,118.3,118.42,29791.0
2017-09-01 14:00:00,118.4,118.5,118.36,118.39,10125.0,118.4,118.5,118.36,118.39,10125.0
2017-09-01 14:30:00,118.39,118.63,118.33,118.62,17279.0,118.39,118.63,118.33,118.62,17279.0
2017-09-01 15:00:00,118.6,118.7,118.51,118.64,16754.0,118.6,118.7,118.51,118.64,16754.0
2017-09-01 15:30:00,118.62,118.84,118.45,118.56,63921.0,118.62,118.84,118.45,118.56,63921.0
2017-09-05 09:30:00,118.16,118.21,116.83,116.94,47371.0,118.16,118.21,116.83,116.94,47371.0
2017-09-05 10:00:00,116.99,117.54,116.84,117.26,29519.0,116.99,117.54,116.84,117.26,29519.0
2017-09-05 10:30:00,117.25,117.73,117.11,117.46,70262.0,117.25,117.73,117.11,117.46,70262.0
2017-09-05 11:00:00,117.49,118.47,117.33,118.29,119284.0,117.49,118.47,117.33,118.29,119284.0
2017-09-05 11:30:00,118.26,118.36,117.64,117.68,25482.0,118.26,118.36,117.64,117.68,25482.0
2017-09-05 12:00:00,117.68,117.73,116.72,116.72,23665.0,117.68,117.73,116.72,116.72,23665.0
2017-09-05 12:30:00,116.7,116.79,116.45,116.75,26232.0,116.7,116.79,116.45,116.75,26232.0
2017-09-05 13:00:00,116.71,116.71,116.24,116.37,19597.0,116.71,116.71,116.24,116.37,19597.0
2017-09-05 13:30:00,116.36,116.6,116.33,116.52,12975.0,116.36,116.6,116.33,116.52,12975.0
2017-09-05 14:00:00,116.54,116.75,116.43,116.63,24986.0,116.54,116.75,116.43,116.63,24986.0
2017-09-05 14:30:00,116.57,116.58,116.27,116.29,23979.0,116.57,116.58,116.27,116.29,23979.0
2017-09-05 15:00:00,116.31,116.37,116.12,116.29,55833.0,116.31,116.37,116.12,116.29,55833.0
2017-09-05 15:30:00,116.29,116.56,116.26,116.45,120637.0,116.29,116.56,116.26,116.45,120637.0
2017-09-06 09:30:00,116.63,116.87,115.95,116.67,30948.0,116.63,116.87,115.95,116.67,30948.0
2017-09-06 10:00:00,116.67,116.67,116.26,116.53,45005.0,116.67,116.67,116.26,116.53,45005.0
2017-09-06 10:30:00,116.54,116.91,116.38,116.6,158485.0,116.54,116.91,116.38,116.6,158485.0
2017-09-06 11:00:00,116.62,116.72,116.33,116.47,40301.0,116.62,116.72,116.33,116.47,40301.0
2017-09-06 11:30:00,116.47,116.68,116.47,116.66,11223.0,116.47,116.68,116.47,116.66,11223.0
2017-09-06 12:00:00,116.65,116.82,116.55,116.77,20201.0,116.65,116.82,116.55,116.77,20201.0
2017-09-06 12:30:00,116.76,116.93,116.72,116.78,29237.0,116.76,116.93,116.72,116.78,29237.0
2017-09-06 13:00:00,116.78,116.87,116.67,116.8,15126.0,116.78,116.87,116.67,116.8,15126.0
2017-09-06 13:30:00,116.81,116.89,116.71,116.76,54843.0,116.81,116.89,116.71,116.76,54843.0
2017-09-06 14:00:00,116.74,116.84,116.73,116.79,29374.0,116.74,116.84,116.73,116.79,29374.0
2017-09-06 14:30:00,116.79,116.81,116.59,116.68,22520.0,116.79,116.81,116.59,116.68,22520.0
2017-09-06 15:00:00,116.69,116.78,116.62,116.72,52326.0,116.69,116.78,116.62,116.72,52326.0
2017-09-06 15:30:00,116.75,116.75,116.48,116.58,132910.0,116.75,116.75,116.48,116.58,132910.0
2017-09-07 09:30:00,116.93,116.96,116.18,116.37,33622.0,116.93,116.96,116.18,116.37,33622.0
2017-09-07 10:00:00,116.41,116.41,115.58,115.9,24942.0,116.41,116.41,115.58,115.9,24942.0
2017-09-07 10:30:00,115.85,116.04,115.73,115.9,38524.0,115.85,116.04,115.73,115.9,38524.0
2017-09-07 11:00:00,115.94,116.0,115.56,115.63,26776.0,115.94,116.0,115.56,115.63,26776.0
2017-09-07 11:30:00,115.57,115.59,114.93,115.24,57676.0,115.57,115.59,114.93,115.24,57676.0
2017-09-07 12:00:00,115.24,115.51,115.24,115.46,22666.0,115.24,115.51,115.24,115.46,22666.0
2017-09-07 12:30:00,115.43,115.91,115.41,115.89,24549.0,115.43,115.91,115.41,115.89,24549.0
2017-09-07 13:00:00,115.89,116.0,115.51,115.87,57643.0,115.89,116.0,115.51,115.87,57643.0
2017-09-07 13:30:00,115.92,115.99,115.6,115.65,41649.0,115.92,115.99,115.6,115.65,41649.0
2017-09-07 14:00:00,115.7,115.7,115.42,115.61,16159.0,115.7,115.7,115.42,115.61,16159.0
2017-09-07 14:30:00,115.62,115.73,115.51,115.62,20917.0,115.62,115.73,115.51,115.62,20917.0
2017-09-07 15:00:00,115.62,115.67,115.27,115.34,39781.0,115.62,115.67,115.27,115.34,39781.0
2017-09-07 15:30:00,115.34,115.75,115.34,115.66,90717.0,115.34,115.75,115.34,115.66,90717.0
2017-09-08 09:30:00,115.21,115.72,114.76,115.67,30460.0,115.21,115.72,114.76,115.67,30460.0
2017-09-08 10:00:00,115.71,115.92,115.32,115.36,32074.0,115.71,115.92,115.32,115.36,32074.0
2017-09-08 10:30:00,115.34,115.55,115.21,115.51,49825.0,115.34,115.55,115.21,115.51,49825.0
2017-09-08 11:00:00,115.51,115.78,115.43,115.7,50521.0,115.51,115.78,115.43,115.7,50521.0
2017-09-08 11:30:00,115.68,115.72,115.57,115.65,15191.0,115.68,115.72,115.57,115.65,15191.0
2017-09-08 12:00:00,115.63,115.73,115.63,115.69,22043.0,115.63,115.73,115.63,115.69,22043.0
2017-09-08 12:30:00,115.71,115.75,115.68,115.69,43741.0,115.71,115.75,115.68,115.69,43741.0
2017-09-08 13:00:00,115.68,115.83,115.64,115.7,23498.0,115.68,115.83,115.64,115.7,23498.0
2017-09-08 13:30:00,115.66,115.67,115.36,115.44,9747.0,115.66,115.67,115.36,115.44,9747.0
2017-09-08 14:00:00,115.43,115.49,115.32,115.32,6358.0,115.43,115.49,115.32,115.32,6358.0
2017-09-08 14:30:00,115.39,115.56,115.36,115.56,9915.0,115.39,115.56,115.36,115.56,9915.0
2017-09-08 15:00:00,115.56,115.74,115.56,115.59,32515.0,115.56,115.74,115.56,115.59,32515.0
2017-09-08 15:30:00,115.55,115.64,115.52,115.57,49082.0,115.55,115.64,115.52,115.57,49082.0
2017-09-11 09:30:00,116.25,117.93,116.25,117.55,44664.0,116.25,117.93,116.25,117.55,44664.0
2017-09-11 10:00:00,117.45,117.76,117.12,117.16,59636.0,117.45,117.76,117.12,117.16,59636.0
2017-09-11 10:30:00,117.2,117.36,116.98,117.0,40934.0,117.2,117.36,116.98,117.0,40934.0
2017-09-11 11:00:00,117.02,117.14,116.79,117.04,53326.0,117.02,117.14,116.79,117.04,53326.0
2017-09-11 11:30:00,117.06,117.41,116.89,117.29,62759.0,117.06,117.41,116.89,117.29,62759.0
2017-09-11 12:00:00,117.3,117.61,117.3,117.6,16017.0,117.3,117.61,117.3,117.6,16017.0
2017-09-11 12:30:00,117.6,117.92,117.6,117.91,16969.0,117.6,117.92,117.6,117.91,16969.0
2017-09-11 13:00:00,117.94,117.99,117.69,117.75,39378.0,117.94,117.99,117.69,117.75,39378.0
2017-09-11 13:30:00,117.81,117.88,117.71,117.73,18075.0,117.81,117.88,117.71,117.73,18075.0
2017-09-11 14:00:00,117.75,117.8,117.68,117.76,21432.0,117.75,117.8,117.68,117.76,21432.0
2017-09-11 14:30:00,117.78,117.8,117.68,117.72,22543.0,117.78,117.8,117.68,117.72,22543.0
2017-09-11 15:00:00,117.72,117.78,117.66,117.76,21695.0,117.72,117.78,117.66,117.76,21695.0
2017-09-11 15:30:00,117.76,117.78,117.49,117.54,75184.0,117.76,117.78,117.49,117.54,75184.0
2017-09-12 09:30:00,117.84,118.99,117.07,118.92,56517.0,117.84,118.99,117.07,118.92,56517.0
2017-09-12 10:00:00,119.0,119.03,118.3,118.46,34549.0,119.0,119.03,118.3,118.46,34549.0
2017-09-12 10:30:00,118.46,118.47,117.98,118.06,25957.0,118.46,118.47,117.98,118.06,25957.0
2017-09-12 11:00:00,118.01,118.11,117.59,117.97,54018.0,118.01,118.11,117.59,117.97,54018.0
2017-09-12 11:30:00,117.96,117.98,117.59,117.74,16096.0,117.96,117.98,117.59,117.74,16096.0
2017-09-12 12:00:00,117.76,117.95,117.6,117.85,78748.0,117.76,117.95,117.6,117.85,78748.0
2017-09-12 12:30:00,117.84,117.99,117.77,117.83,40578.0,117.84,117.99,117.77,117.83,40578.0
2017-09-12 13:00:00,117.86,117.91,117.82,117.9,17832.0,117.86,117.91,117.82,117.9,17832.0
2017-09-12 13:30:00,117.89,117.9,117.64,117.67,14782.0,117.89,117.9,117.64,117.67,14782.0
2017-09-12 14:00:00,117.67,117.74,117.61,117.61,11500.0,117.67,117.74,117.61,117.61,11500.0
2017-09-12 14:30:00,117.65,117.68,117.5,117.54,17097.0,117.65,117.68,117.5,117.54,17097.0
2017-09-12 15:00:00,117.55,117.64,117.35,117.43,46561.0,117.55,117.64,117.35,117.43,46561.0
2017-09-12 15:30:00,117.46,117.75,117.45,117.55,101265.0,117.46,117.75,117.45,117.55,101265.0
2017-09-13 09:30:00,117.31,117.31,116.55,116.72,21635.0,117.31,117.31,116.55,116.72,21635.0
2017-09-13 10:00:00,116.69,116.69,116.15,116.56,21856.0,116.69,116.69,116.15,116.56,21856.0
2017-09-13 10:30:00,116.56,116.76,116.51,116.71,7585.0,116.56,116.76,116.51,116.71,7585.0
2017-09-13 11:00:00,116.71,116.88,116.54,116.84,10537.0,116.71,116.88,116.54,116.84,10537.0
2017-09-13 11:30:00,116.81,116.81,116.54,116.71,14805.0,116.81,116.81,116.54,116.71,14805.0
2017-09-13 12:00:00,116.62,116.93,116.61,116.61,22487.0,116.62,116.93,116.61,116.61,22487.0
2017-09-13 12:30:00,116.65,116.79,116.65,116.74,4519.0,116.65,116.79,116.65,116.74,4519.0
2017-09-13 13:00:00,116.73,116.73,116.44,116.55,16786.0,116.73,116.73,116.44,116.55,16786.0
2017-09-13 13:30:00,116.5,116.56,116.36,116.36,6550.0,116.5,116.56,116.36,116.36,6550.0
2017-09-13 14:00:00,116.39,116.57,116.37,116.45,7685.0,116.39,116.57,116.37,116.45,7685.0
2017-09-13 14:30:00,116.49,116.65,116.42,116.44,18647.0,116.49,116.65,116.42,116.44,18647.0
2017-09-13 15:00:00,116.5,116.56,116.38,116.42,11047.0,116.5,116.56,116.38,116.42,11047.0
2017-09-13 15:30:00,116.4,116.58,116.35,116.54,33026.0,116.4,116.58,116.35,116.54,33026.0
2017-09-14 09:30:00,116.21,117.02,116.0,116.78,63959.0,116.21,117.02,116.0,116.78,63959.0
2017-09-14 10:00:00,116.76,116.99,116.62,116.88,132708.0,116.76,116.99,116.62,116.88,132708.0
2017-09-14 10:30:00,116.85,116.87,116.53,116.66,17871.0,116.85,116.87,116.53,116.66,17871.0
2017-09-14 11:00:00,116.69,116.8,116.57,116.7,21832.0,116.69,116.8,116.57,116.7,21832.0
2017-09-14 11:30:00,116.73,116.89,116.67,116.85,17678.0,116.73,116.89,116.67,116.85,17678.0
2017-09-14 12:00:00,116.78,116.93,116.75,116.87,31552.0,116.78,116.93,116.75,116.87,31552.0
2017-09-14 12:30:00,116.84,116.87,116.68,116.76,20468.0,116.84,116.87,116.68,116.76,20468.0
2017-09-14 13:00:00,116.75,116.78,116.64,116.74,15335.0,116.75,116.78,116.64,116.74,15335.0
2017-09-14 13:30:00,116.72,116.77,116.67,116.76,22866.0,116.72,116.77,116.67,116.76,22866.0
2017-09-14 14:00:00,116.77,116.82,116.65,116.73,16809.0,116.77,116.82,116.65,116.73,16809.0
2017-09-14 14:30:00,116.75,116.85,116.64,116.7,33437.0,116.75,116.85,116.64,116.7,33437.0
2017-09-14 15:00:00,116.67,116.88,116.67,116.8,44540.0,116.67,116.88,116.67,116.8,44540.0
2017-09-14 15:30:00,116.82,116.95,116.78,116.89,100484.0,116.82,116.95,116.78,116.89,100484.0
2017-09-15 09:30:00,116.74,117.22,116.34,116.98,68555.0,116.74,117.22,116.34,116.98,68555.0
2017-09-15 10:00:00,116.83,116.83,116.25,116.27,16346.0,116.83,116.83,116.25,116.27,16346.0
2017-09-15 10:30:00,116.35,116.46,116.25,116.34,17967.0,116.35,116.46,116.25,116.34,17967.0
2017-09-15 11:00:00,116.39,116.5,116.23,116.49,96968.0,116.39,116.5,116.23,116.49,96968.0
2017-09-15 11:30:00,116.49,116.58,116.28,116.4,8879.0,116.49,116.58,116.28,116.4,8879.0
2017-09-15 12:00:00,116.46,116.74,116.43,116.57,23229.0,116.46,116.74,116.43,116.57,23229.0
2017-09-15 12:30:00,116.54,116.6,116.37,116.42,14042.0,116.54,116.6,116.37,116.42,14042.0
2017-09-15 13:00:00,116.45,116.57,116.34,116.39,20626.0,116.45,116.57,116.34,116.39,20626.0
2017-09-15 13:30:00,116.44,116.52,116.31,116.37,8134.0,116.44,116.52,116.31,116.37,8134.0
2017-09-15 14:00:00,116.4,116.52,116.28,116.39,20819.0,116.4,116.52,116.28,116.39,20819.0
2017-09-15 14:30:00,116.38,116.47,116.32,116.41,20592.0,116.38,116.47,116.32,116.41,20592.0
2017-09-15 15:00:00,116.4,116.46,116.33,116.38,28405.0,116.4,116.46,116.33,116.38,28405.0
2017-09-15 15:30:00,116.38,116.87,116.34,116.57,174390.0,116.38,116.87,116.34,116.57,174390.0
2017-09-18 09:30:00,116.79,117.32,116.72,117.08,46566.0,116.79,117.32,116.72,117.08,46566.0
2017-09-18 10:00:00,117.1,117.47,116.99,117.15,35398.0,117.1,117.47,116.99,117.15,35398.0
2017-09-18 10:30:00,117.27,117.27,116.65,116.77,43232.0,117.27,117.27,116.65,116.77,43232.0
2017-09-18 11:00:00,116.79,116.88,116.65,116.79,27897.0,116.79,116.88,116.65,116.79,27897.0
2017-09-18 11:30:00,116.79,116.83,116.65,116.76,44276.0,116.79,116.83,116.65,116.76,44276.0
2017-09-18 12:00:00,116.77,116.88,116.7,116.77,36804.0,116.77,116.88,116.7,116.77,36804.0
2017-09-18 12:30:00,116.77,116.81,116.55,116.67,68258.0,116.77,116.81,116.55,116.67,68258.0
2017-09-18 13:00:00,116.65,116.84,116.63,116.76,81025.0,116.65,116.84,116.63,116.76,81025.0
2017-09-18 13:30:00,116.74,116.9,116.73,116.84,90821.0,116.74,116.9,116.73,116.84,90821.0
2017-09-18 14:00:00,116.84,117.08,116.77,116.85,63010.0,116.84,117.08,116.77,116.85,63010.0
2017-09-18 14:30:00,116.87,116.96,116.72,116.9,32780.0,116.87,116.96,116.72,116.9,32780.0
2017-09-18 15:00:00,116.92,116.92,116.73,116.8,44485.0,116.92,116.92,116.73,116.8,44485.0
2017-09-18 15:30:00,116.81,117.14,116.72,116.89,234675.0,116.81,117.14,116.72,116.89,234675.0
2017-09-19 09:30:00,117.5,117.63,117.16,117.43,37262.0,117.5,117.63,117.16,117.43,37262.0
2017-09-19 10:00:00,117.43,117.57,116.67,116.67,50439.0,117.43,117.57,116.67,116.67,50439.0
2017-09-19 10:30:00,116.71,116.85,116.49,116.71,29159.0,116.71,116.85,116.49,116.71,29159.0
2017-09-19 11:00:00,116.63,116.63,116.43,116.46,34267.0,116.63,116.63,116.43,116.46,34267.0
2017-09-19 11:30:00,116.5,116.75,116.46,116.64,21798.0,116.5,116.75,116.46,116.64,21798.0
2017-09-19 12:00:00,116.7,116.86,116.64,116.69,26840.0,116.7,116.86,116.64,116.69,26840.0
2017-09-19 12:30:00,116.68,116.86,116.68,116.81,36322.0,116.68,116.86,116.68,116.81,36322.0
2017-09-19 13:00:00,116.8,116.86,116.67,116.79,47672.0,116.8,116.86,116.67,116.79,47672.0
2017-09-19 13:30:00,116.79,116.79,116.71,116.79,19361.0,116.79,116.79,116.71,116.79,19361.0
2017-09-19 14:00:00,116.79,116.79,116.57,116.62,16037.0,116.79,116.79,116.57,116.62,16037.0
2017-09-19 14:30:00,116.66,116.86,116.63,116.78,27541.0,116.66,116.86,116.63,116.78,27541.0
2017-09-19 15:00:00,116.77,116.8,116.72,116.76,61793.0,116.77,116.8,116.72,116.76,61793.0
2017-09-19 15:30:00,116.77,116.81,116.72,116.75,59282.0,116.77,116.81,116.72,116.75,59282.0
2017-09-20 09:30:00,116.52,117.32,116.39,117.04,29867.0,116.52,117.32,116.39,117.04,29867.0
2017-09-20 10:00:00,117.01,117.18,116.58,116.95,35969.0,117.01,117.18,116.58,116.95,35969.0
2017-09-20 10:30:00,116.89,116.89,116.67,116.78,52903.0,116.89,116.89,116.67,116.78,52903.0
2017-09-20 11:00:00,116.75,116.86,116.55,116.81,67062.0,116.75,116.86,116.55,116.81,67062.0
2017-09-20 11:30:00,116.81,116.84,116.72,116.75,19100.0,116.81,116.84,116.72,116.75,19100.0
2017-09-20 12:00:00,116.79,116.92,116.73,116.73,33718.0,116.79,116.92,116.73,116.73,33718.0
2017-09-20 12:30:00,116.77,116.92,116.77,116.86,12694.0,116.77,116.92,116.77,116.86,12694.0
2017-09-20 13:00:00,116.85,116.9,116.75,116.76,10416.0,116.85,116.9,116.75,116.76,10416.0
2017-09-20 13:30:00,116.84,116.86,116.62,116.62,102262.0,116.84,116.86,116.62,116.62,102262.0
2017-09-20 14:00:00,116.54,116.77,116.32,116.55,26986.0,116.54,116.77,116.32,116.55,26986.0
2017-09-20 14:30:00,116.41,116.79,115.91,116.72,26405.0,116.41,116.79,115.91,116.72,26405.0
2017-09-20 15:00:00,116.71,116.83,116.7,116.81,25810.0,116.71,116.83,116.7,116.81,25810.0
2017-09-20 15:30:00,116.83,116.9,116.64,116.83,60853.0,116.83,116.9,116.64,116.83,60853.0
2017-09-21 09:30:00,116.84,116.9,116.35,116.49,17899.0,116.84,116.9,116.35,116.49,17899.0
2017-09-21 10:00:00,116.54,116.64,116.43,116.6,6641.0,116.54,116.64,116.43,116.6,6641.0
2017-09-21 10:30:00,116.56,116.75,116.54,116.73,19178.0,116.56,116.75,116.54,116.73,19178.0
2017-09-21 11:00:00,116.73,116.77,116.43,116.75,18234.0,116.73,116.77,116.43,116.75,18234.0
2017-09-21 11:30:00,116.77,116.95,116.71,116.9,41690.0,116.77,116.95,116.71,116.9,41690.0
2017-09-21 12:00:00,116.89,117.21,116.56,117.07,117698.0,116.89,117.21,116.56,117.07,117698.0
2017-09-21 12:30:00,117.08,117.71,117.02,117.62,110840.0,117.08,117.71,117.02,117.62,110840.0
2017-09-21 13:00:00,117.65,118.0,117.61,117.99,58288.0,117.65,118.0,117.61,117.99,58288.0
2017-09-21 13:30:00,117.97,118.11,117.92,118.11,30352.0,117.97,118.11,117.92,118.11,30352.0
2017-09-21 14:00:00,118.12,118.24,118.01,118.1,24661.0,118.12,118.24,118.01,118.1,24661.0
2017-09-21 14:30:00,118.11,118.15,117.82,117.88,45193.0,118.11,118.15,117.82,117.88,45193.0
2017-09-21 15:00:00,117.91,118.12,117.79,118.05,54154.0,117.91,118.12,117.79,118.05,54154.0
2017-09-21 15:30:00,118.04,118.04,117.67,117.71,70692.0,118.04,118.04,117.67,117.71,70692.0
2017-09-22 09:30:00,117.63,119.47,117.46,119.07,69506.0,117.63,119.47,117.46,119.07,69506.0
2017-09-22 10:00:00,118.99,119.73,118.99,119.16,96903.0,118.99,119.73,118.99,119.16,96903.0
2017-09-22 10:30:00,119.13,119.44,118.85,118.88,50436.0,119.13,119.44,118.85,118.88,50436.0
2017-09-22 11:00:00,118.83,119.15,118.71,119.02,40992.0,118.83,119.15,118.71,119.02,40992.0
2017-09-22 11:30:00,119.02,119.21,118.85,118.95,35975.0,119.02,119.21,118.85,118.95,35975.0
2017-09-22 12:00:00,118.96,119.22,118.8,119.22,20407.0,118.96,119.22,118.8,119.22,20407.0
2017-09-22 12:30:00,119.22,119.46,119.17,119.46,20894.0,119.22,119.46,119.17,119.46,20894.0
2017-09-22 13:00:00,119.46,119.95,119.19,119.95,58789.0,119.46,119.95,119.19,119.95,58789.0
2017-09-22 13:30:00,119.92,119.98,119.68,119.93,40628.0,119.92,119.98,119.68,119.93,40628.0
2017-09-22 14:00:00,119.95,120.92,119.9,120.63,84705.0,119.95,120.92,119.9,120.63,84705.0
2017-09-22 14:30:00,120.6,120.66,120.02,120.07,41272.0,120.6,120.66,120.02,120.07,41272.0
2017-09-22 15:00:00,120.07,120.09,119.82,119.98,38248.0,120.07,120.09,119.82,119.98,38248.0
2017-09-22 15:30:00,120.01,120.01,119.73,119.73,81818.0,120.01,120.01,119.73,119.73,81818.0
2017-09-25 09:30:00,119.34,119.85,118.79,119.61,35985.0,119.34,119.85,118.79,119.61,35985.0
2017-09-25 10:00:00,119.61,119.88,119.61,119.8,17349.0,119.61,119.88,119.61,119.8,17349.0
2017-09-25 10:30:00,119.8,119.84,119.14,119.21,14764.0,119.8,119.84,119.14,119.21,14764.0
2017-09-25 11:00:00,119.13,119.25,118.78,118.95,62133.0,119.13,119.25,118.78,118.95,62133.0
2017-09-25 11:30:00,118.98,119.09,118.73,118.86,35284.0,118.98,119.09,118.73,118.86,35284.0
2017-09-25 12:00:00,118.84,118.85,118.46,118.49,14852.0,118.84,118.85,118.46,118.49,14852.0
2017-09-25 12:30:00,118.52,118.65,118.05,118.05,119875.0,118.52,118.65,118.05,118.05,119875.0
2017-09-25 13:00:00,118.14,118.51,118.03,118.39,75530.0,118.14,118.51,118.03,118.39,75530.0
2017-09-25 13:30:00,118.39,118.66,118.39,118.64,25490.0,118.39,118.66,118.39,118.64,25490.0
2017-09-25 14:00:00,118.65,118.75,118.51,118.51,14172.0,118.65,118.75,118.51,118.51,14172.0
2017-09-25 14:30:00,118.5,118.67,118.43,118.65,17789.0,118.5,118.67,118.43,118.65,17789.0
2017-09-25 15:00:00,118.63,118.76,118.6,118.76,20456.0,118.63,118.76,118.6,118.76,20456.0
2017-09-25 15:30:00,118.76,118.86,118.69,118.81,50515.0,118.76,118.86,118.69,118.81,50515.0
2017-09-26 09:30:00,119.44,119.54,118.93,119.54,17883.0,119.44,119.54,118.93,119.54,17883.0
2017-09-26 10:00:00,119.46,119.52,119.21,119.21,22137.0,119.46,119.52,119.21,119.21,22137.0
2017-09-26 10:30:00,119.24,119.24,118.79,118.83,12664.0,119.24,119.24,118.79,118.83,12664.0
2017-09-26 11:00:00,118.86,119.06,118.75,118.8,20522.0,118.86,119.06,118.75,118.8,20522.0
2017-09-26 11:30:00,118.79,118.88,118.68,118.84,14962.0,118.79,118.88,118.68,118.84,14962.0
2017-09-26 12:00:00,118.8,119.25,118.79,118.99,31824.0,118.8,119.25,118.79,118.99,31824.0
2017-09-26 12:30:00,118.99,119.08,118.89,118.98,12725.0,118.99,119.08,118.89,118.98,12725.0
2017-09-26 13:00:00,119.01,119.19,118.94,118.98,8600.0,119.01,119.19,118.94,118.98,8600.0
2017-09-26 13:30:00,118.96,119.28,118.93,119.11,16952.0,118.96,119.28,118.93,119.11,16952.0
2017-09-26 14:00:00,119.14,119.14,118.79,118.97,14868.0,119.14,119.14,118.79,118.97,14868.0
2017-09-26 14:30:00,118.97,118.99,118.75,118.87,11411.0,118.97,118.99,118.75,118.87,11411.0
2017-09-26 15:00:00,118.91,119.04,118.88,118.91,13400.0,118.91,119.04,118.88,118.91,13400.0
2017-09-26 15:30:00,118.91,118.93,118.4,118.62,66050.0,118.91,118.93,118.4,118.62,66050.0
2017-09-27 09:30:00,118.89,119.63,118.83,119.37,25599.0,118.89,119.63,118.83,119.37,25599.0
2017-09-27 10:00:00,119.38,119.78,119.33,119.74,21581.0,119.38,119.78,119.33,119.74,21581.0
2017-09-27 10:30:00,119.7,119.77,119.4,119.66,24049.0,119.7,119.77,119.4,119.66,24049.0
2017-09-27 11:00:00,119.66,119.81,119.53,119.64,12974.0,119.66,119.81,119.53,119.64,12974.0
2017-09-27 11:30:00,119.65,119.88,119.6,119.71,13762.0,119.65,119.88,119.6,119.71,13762.0
2017-09-27 12:00:00,119.75,119.98,119.58,119.95,20395.0,119.75,119.98,119.58,119.95,20395.0
2017-09-27 12:30:00,119.96,120.53,119.95,120.53,25999.0,119.96,120.53,119.95,120.53,25999.0
2017-09-27 13:00:00,120.56,120.86,120.53,120.86,28632.0,120.56,120.86,120.53,120.86,28632.0
2017-09-27 13:30:00,120.87,121.59,120.85,121.57,29565.0,120.87,121.59,120.85,121.57,29565.0
2017-09-27 14:00:00,121.49,121.66,121.33,121.46,30005.0,121.49,121.66,121.33,121.46,30005.0
2017-09-27 14:30:00,121.44,121.46,121.24,121.44,21681.0,121.44,121.46,121.24,121.44,21681.0
2017-09-27 15:00:00,121.42,121.77,121.4,121.52,36811.0,121.42,121.77,121.4,121.52,36811.0
2017-09-27 15:30:00,121.52,121.52,120.9,121.06,112934.0,121.52,121.52,120.9,121.06,112934.0
2017-09-28 09:30:00,120.52,122.15,120.52,122.07,48361.0,120.52,122.15,120.52,122.07,48361.0
2017-09-28 10:00:00,122.03,122.24,121.06,121.29,71952.0,122.03,122.24,121.06,121.29,71952.0
2017-09-28 10:30:00,121.21,121.92,121.03,121.86,140114.0,121.21,121.92,121.03,121.86,140114.0
2017-09-28 11:00:00,121.86,123.14,121.85,122.75,104478.0,121.86,123.14,121.85,122.75,104478.0
2017-09-28 11:30:00,122.71,122.89,121.93,122.27,47799.0,122.71,122.89,121.93,122.27,47799.0
2017-09-28 12:00:00,122.32,122.32,121.77,122.07,30849.0,122.32,122.32,121.77,122.07,30849.0
2017-09-28 12:30:00,122.01,122.05,121.72,121.89,18176.0,122.01,122.05,121.72,121.89,18176.0
2017-09-28 13:00:00,121.88,121.96,121.62,121.67,20157.0,121.88,121.96,121.62,121.67,20157.0
2017-09-28 13:30:00,121.64,122.13,121.64,122.01,30529.0,121.64,122.13,121.64,122.01,30529.0
2017-09-28 14:00:00,122.06,122.09,121.71,121.86,22498.0,122.06,122.09,121.71,121.86,22498.0
2017-09-28 14:30:00,121.84,121.88,121.5,121.5,26278.0,121.84,121.88,121.5,121.5,26278.0
2017-09-28 15:00:00,121.52,121.89,121.51,121.75,61733.0,121.52,121.89,121.51,121.75,61733.0
2017-09-28 15:30:00,121.73,121.73,121.19,121.45,73278.0,121.73,121.73,121.19,121.45,73278.0
2017-09-29 09:30:00,122.09,122.59,121.92,122.41,67972.0,122.09,122.59,121.92,122.41,67972.0
2017-09-29 10:00:00,122.2,122.3,121.69,121.69,54605.0,122.2,122.3,121.69,121.69,54605.0
2017-09-29 10:30:00,121.66,121.84,121.15,121.77,61990.0,121.66,121.84,121.15,121.77,61990.0
2017-09-29 11:00:00,121.71,121.71,121.18,121.23,29794.0,121.71,121.71,121.18,121.23,29794.0
2017-09-29 11:30:00,121.24,121.35,120.88,121.01,14892.0,121.24,121.35,120.88,121.01,14892.0
2017-09-29 12:00:00,121.02,121.15,120.84,121.02,15095.0,121.02,121.15,120.84,121.02,15095.0
2017-09-29 12:30:00,121.03,121.1,120.95,121.08,15546.0,121.03,121.1,120.95,121.08,15546.0
2017-09-29 13:00:00,121.13,121.14,120.62,120.62,17110.0,121.13,121.14,120.62,120.62,17110.0
2017-09-29 13:30:00,120.66,120.68,120.46,120.49,20402.0,120.66,120.68,120.46,120.49,20402.0
2017-09-29 14:00:00,120.49,120.57,120.36,120.54,21343.0,120.49,120.57,120.36,120.54,21343.0
2017-09-29 14:30:00,120.55,120.79,120.49,120.58,24997.0,120.55,120.79,120.49,120.58,24997.0
2017-09-29 15:00:00,120.58,120.65,120.37,120.42,41493.0,120.58,120.65,120.37,120.42,41493.0
2017-09-29 15:30:00,120.41,120.85,120.35,120.55,137617.0,120.41,120.85,120.35,120.55,137617.0
2017-10-02 09:30:00,120.81,122.4,120.81,122.4,46487.0,120.81,122.4,120.81,122.4,46487.0
2017-10-02 10:00:00,122.33,122.44,121.75,122.44,49423.0,122.33,122.44,121.75,122.44,49423.0
2017-10-02 10:30:00,122.46,122.85,122.45,122.84,23346.0,122.46,122.85,122.45,122.84,23346.0
2017-10-02 11:00:00,122.78,123.57,122.66,123.54,40469.0,122.78,123.57,122.66,123.54,40469.0
2017-10-02 11:30:00,123.56,124.0,123.25,123.28,39202.0,123.56,124.0,123.25,123.28,39202.0
2017-10-02 12:00:00,123.26,123.83,123.13,123.66,42941.0,123.26,123.83,123.13,123.66,42941.0
2017-10-02 12:30:00,123.65,124.03,123.42,123.96,31882.0,123.65,124.03,123.42,123.96,31882.0
2017-10-02 13:00:00,123.94,124.02,123.56,123.62,15066.0,123.94,124.02,123.56,123.62,15066.0
2017-10-02 13:30:00,123.67,123.81,123.59,123.75,15877.0,123.67,123.81,123.59,123.75,15877.0
2017-10-02 14:00:00,123.76,123.84,123.6,123.6,23636.0,123.76,123.84,123.6,123.6,23636.0
2017-10-02 14:30:00,123.63,123.73,123.51,123.71,20617.0,123.63,123.73,123.51,123.71,20617.0
2017-10-02 15:00:00,123.67,123.71,123.5,123.63,21544.0,123.67,123.71,123.5,123.63,21544.0
2017-10-02 15:30:00,123.63,123.79,123.57,123.73,78076.0,123.63,123.79,123.57,123.73,78076.0
2017-10-03 09:30:00,122.42,122.95,120.56,120.97,121964.0,122.42,122.95,120.56,120.97,121964.0
2017-10-03 10:00:00,120.92,121.05,120.52,120.73,50555.0,120.92,121.05,120.52,120.73,50555.0
2017-10-03 10:30:00,120.79,120.97,119.77,119.79,65814.0,120.79,120.97,119.77,119.79,65814.0
2017-10-03 11:00:00,119.69,119.83,118.97,119.2,66835.0,119.69,119.83,118.97,119.2,66835.0
2017-10-03 11:30:00,119.21,119.29,118.34,118.39,66938.0,119.21,119.29,118.34,118.39,66938.0
2017-10-03 12:00:00,118.34,118.79,118.0,118.06,65470.0,118.34,118.79,118.0,118.06,65470.0
2017-10-03 12:30:00,118.07,118.39,117.72,118.02,63325.0,118.07,118.39,117.72,118.02,63325.0
2017-10-03 13:00:00,118.09,118.31,117.97,118.15,21512.0,118.09,118.31,117.97,118.15,21512.0
2017-10-03 13:30:00,118.2,118.57,118.05,118.56,81533.0,118.2,118.57,118.05,118.56,81533.0
2017-10-03 14:00:00,118.56,119.09,118.34,118.53,73119.0,118.56,119.09,118.34,118.53,73119.0
2017-10-03 14:30:00,118.53,118.55,118.18,118.26,124667.0,118.53,118.55,118.18,118.26,124667.0
2017-10-03 15:00:00,118.25,118.25,117.67,117.73,82150.0,118.25,118.25,117.67,117.73,82150.0
2017-10-03 15:30:00,117.74,117.85,117.55,117.82,200495.0,117.74,117.85,117.55,117.82,200495.0
2017-10-04 09:30:00,117.86,119.65,117.82,119.53,86012.0,117.86,119.65,117.82,119.53,86012.0
2017-10-04 10:00:00,119.58,119.58,118.48,118.77,33518.0,119.58,119.58,118.48,118.77,33518.0
2017-10-04 10:30:00,118.78,119.43,118.71,119.33,28698.0,118.78,119.43,118.71,119.33,28698.0
2017-10-04 11:00:00,119.37,119.58,119.16,119.37,39591.0,119.37,119.58,119.16,119.37,39591.0
2017-10-04 11:30:00,119.36,119.71,119.2,119.67,28767.0,119.36,119.71,119.2,119.67,28767.0
2017-10-04 12:00:00,119.67,119.92,119.67,119.81,21985.0,119.67,119.92,119.67,119.81,21985.0
2017-10-04 12:30:00,119.79,119.82,119.66,119.68,12660.0,119.79,119.82,119.66,119.68,12660.0
2017-10-04 13:00:00,119.71,119.8,119.54,119.56,15928.0,119.71,119.8,119.54,119.56,15928.0
2017-10-04 13:30:00,119.56,119.59,119.32,119.4,64503.0,119.56,119.59,119.32,119.4,64503.0
2017-10-04 14:00:00,119.41,119.48,119.04,119.24,39156.0,119.41,119.48,119.04,119.24,39156.0
2017-10-04 14:30:00,119.23,119.35,119.04,119.29,26858.0,119.23,119.35,119.04,119.29,26858.0
2017-10-04 15:00:00,119.29,119.3,119.12,119.13,33122.0,119.29,119.3,119.12,119.13,33122.0
2017-10-04 15:30:00,119.15,119.43,119.04,119.35,87338.0,119.15,119.43,119.04,119.35,87338.0
2017-10-05 09:30:00,119.26,119.82,118.91,119.02,18582.0,119.26,119.82,118.91,119.02,18582.0
2017-10-05 10:00:00,118.9,119.78,118.9,119.64,41259.0,118.9,119.78,118.9,119.64,41259.0
2017-10-05 10:30:00,119.47,119.53,118.98,119.17,14350.0,119.47,119.53,118.98,119.17,14350.0
2017-10-05 11:00:00,119.17,119.97,119.17,119.96,31868.0,119.17,119.97,119.17,119.96,31868.0
2017-10-05 11:30:00,119.97,120.63,119.87,120.52,40345.0,119.97,120.63,119.87,120.52,40345.0
2017-10-05 12:00:00,120.56,120.9,120.38,120.58,38945.0,120.56,120.9,120.38,120.58,38945.0
2017-10-05 12:30:00,120.48,120.57,120.13,120.5,19817.0,120.48,120.57,120.13,120.5,19817.0
2017-10-05 13:00:00,120.51,120.76,120.34,120.34,28027.0,120.51,120.76,120.34,120.34,28027.0
2017-10-05 13:30:00,120.3,120.5,120.26,120.31,17692.0,120.3,120.5,120.26,120.31,17692.0
2017-10-05 14:00:00,120.31,120.38,120.14,120.29,21693.0,120.31,120.38,120.14,120.29,21693.0
2017-10-05 14:30:00,120.31,120.46,120.24,120.25,17193.0,120.31,120.46,120.24,120.25,17193.0
2017-10-05 15:00:00,120.26,120.28,120.12,120.19,27894.0,120.26,120.28,120.12,120.19,27894.0
2017-10-05 15:30:00,120.22,120.23,120.03,120.1,69493.0,120.22,120.23,120.03,120.1,69493.0
2017-10-06 09:30:00,120.09,120.6,119.62,119.85,20648.0,120.09,120.6,119.62,119.85,20648.0
2017-10-06 10:00:00,119.93,120.16,119.76,119.79,16407.0,119.93,120.16,119.76,119.79,16407.0
2017-10-06 10:30:00,119.75,119.75,119.06,119.39,11375.0,119.75,119.75,119.06,119.39,11375.0
2017-10-06 11:00:00,119.38,119.53,119.19,119.21,11968.0,119.38,119.53,119.19,119.21,11968.0
2017-10-06 11:30:00,119.22,119.22,118.85,119.01,18143.0,119.22,119.22,118.85,119.01,18143.0
2017-10-06 12:00:00,118.96,119.24,118.89,119.21,10487.0,118.96,119.24,118.89,119.21,10487.0
2017-10-06 12:30:00,119.18,119.37,119.12,119.37,21368.0,119.18,119.37,119.12,119.37,21368.0
2017-10-06 13:00:00,119.35,119.62,119.23,119.5,34378.0,119.35,119.62,119.23,119.5,34378.0
2017-10-06 13:30:00,119.46,119.52,119.2,119.33,20566.0,119.46,119.52,119.2,119.33,20566.0
2017-10-06 14:00:00,119.29,119.69,119.29,119.37,46551.0,119.29,119.69,119.29,119.37,46551.0
2017-10-06 14:30:00,119.35,119.36,119.16,119.24,36753.0,119.35,119.36,119.16,119.24,36753.0
2017-10-06 15:00:00,119.25,119.36,119.14,119.29,33195.0,119.25,119.36,119.14,119.29,33195.0
2017-10-06 15:30:00,119.32,119.32,118.97,119.0,124598.0,119.32,119.32,118.97,119.0,124598.0
2017-10-09 09:30:00,118.8,119.92,118.07,118.25,50045.0,118.8,119.92,118.07,118.25,50045.0
2017-10-09 10:00:00,118.21,118.65,118.21,118.48,27241.0,118.21,118.65,118.21,118.48,27241.0
2017-10-09 10:30:00,118.5,118.77,118.46,118.6,36494.0,118.5,118.77,118.46,118.6,36494.0
2017-10-09 11:00:00,118.58,118.62,118.48,118.48,24048.0,118.58,118.62,118.48,118.48,24048.0
2017-10-09 11:30:00,118.52,118.53,118.2,118.25,22697.0,118.52,118.53,118.2,118.25,22697.0
2017-10-09 12:00:00,118.24,118.34,118.1,118.1,8774.0,118.24,118.34,118.1,118.1,8774.0
2017-10-09 12:30:00,118.14,118.15,117.45,117.5,24981.0,118.14,118.15,117.45,117.5,24981.0
2017-10-09 13:00:00,117.46,117.48,117.11,117.15,40994.0,117.46,117.48,117.11,117.15,40994.0
2017-10-09 13:30:00,117.1,117.14,116.5,116.55,50767.0,117.1,117.14,116.5,116.55,50767.0
2017-10-09 14:00:00,116.5,116.64,116.35,116.51,43277.0,116.5,116.64,116.35,116.51,43277.0
2017-10-09 14:30:00,116.5,116.59,116.24,116.28,36203.0,116.5,116.59,116.24,116.28,36203.0
2017-10-09 15:00:00,116.31,116.41,116.25,116.39,36386.0,116.31,116.41,116.25,116.39,36386.0
2017-10-09 15:30:00,116.4,116.46,116.26,116.3,151970.0,116.4,116.46,116.26,116.3,151970.0
2017-10-10 09:30:00,116.89,117.0,116.27,116.89,76038.0,116.89,117.0,116.27,116.89,76038.0
2017-10-10 10:00:00,116.89,117.47,116.85,117.44,107047.0,116.89,117.47,116.85,117.44,107047.0
2017-10-10 10:30:00,117.44,117.51,117.11,117.25,98062.0,117.44,117.51,117.11,117.25,98062.0
2017-10-10 11:00:00,117.25,117.52,117.1,117.17,40873.0,117.25,117.52,117.1,117.17,40873.0
2017-10-10 11:30:00,117.19,117.29,116.72,116.73,54880.0,117.19,117.29,116.72,116.73,54880.0
2017-10-10 12:00:00,116.73,116.92,116.46,116.82,20547.0,116.73,116.92,116.46,116.82,20547.0
2017-10-10 12:30:00,116.88,116.92,116.63,116.63,17851.0,116.88,116.92,116.63,116.63,17851.0
2017-10-10 13:00:00,116.64,116.84,116.53,116.53,18088.0,116.64,116.84,116.53,116.53,18088.0
2017-10-10 13:30:00,116.52,116.74,116.13,116.72,38133.0,116.52,116.74,116.13,116.72,38133.0
2017-10-10 14:00:00,116.72,116.84,116.2,116.2,32466.0,116.72,116.84,116.2,116.2,32466.0
2017-10-10 14:30:00,116.21,116.3,115.94,115.94,42008.0,116.21,116.3,115.94,115.94,42008.0
2017-10-10 15:00:00,115.99,116.43,115.99,116.15,50569.0,115.99,116.43,115.99,116.15,50569.0
2017-10-10 15:30:00,116.17,116.4,116.09,116.37,103202.0,116.17,116.4,116.09,116.37,103202.0
2017-10-11 09:30:00,116.13,116.23,115.02,115.04,51931.0,116.13,116.23,115.02,115.04,51931.0
2017-10-11 10:00:00,115.07,115.26,114.63,115.08,62721.0,115.07,115.26,114.63,115.08,62721.0
2017-10-11 10:30:00,115.07,115.46,115.03,115.39,33394.0,115.07,115.46,115.03,115.39,33394.0
2017-10-11 11:00:00,115.36,115.86,115.36,115.64,38056.0,115.36,115.86,115.36,115.64,38056.0
2017-10-11 11:30:00,115.6,116.0,115.57,115.88,35862.0,115.6,116.0,115.57,115.88,35862.0
2017-10-11 12:00:00,115.86,115.99,115.69,115.91,52003.0,115.86,115.99,115.69,115.91,52003.0
2017-10-11 12:30:00,115.97,116.27,115.88,116.2,53181.0,115.97,116.27,115.88,116.2,53181.0
2017-10-11 13:00:00,116.21,116.21,115.67,115.78,17822.0,116.21,116.21,115.67,115.78,17822.0
2017-10-11 13:30:00,115.78,116.09,115.77,115.93,22947.0,115.78,116.09,115.77,115.93,22947.0
2017-10-11 14:00:00,115.94,116.08,115.83,115.88,26915.0,115.94,116.08,115.83,115.88,26915.0
2017-10-11 14:30:00,115.87,116.03,115.84,115.93,30238.0,115.87,116.03,115.84,115.93,30238.0
2017-10-11 15:00:00,115.92,116.15,115.92,116.0,106982.0,115.92,116.15,115.92,116.0,106982.0
2017-10-11 15:30:00,115.99,116.14,115.9,115.98,101498.0,115.99,116.14,115.9,115.98,101498.0
2017-10-12 09:30:00,115.4,116.01,115.04,115.28,39376.0,115.4,116.01,115.04,115.28,39376.0
2017-10-12 10:00:00,115.27,116.05,115.27,115.93,49166.0,115.27,116.05,115.27,115.93,49166.0
2017-10-12 10:30:00,115.96,116.69,115.88,116.32,146507.0,115.96,116.69,115.88,116.32,146507.0
2017-10-12 11:00:00,116.38,116.64,116.26,116.36,45824.0,116.38,116.64,116.26,116.36,45824.0
2017-10-12 11:30:00,116.33,116.43,116.05,116.15,29614.0,116.33,116.43,116.05,116.15,29614.0
2017-10-12 12:00:00,116.15,116.24,115.93,116.04,32809.0,116.15,116.24,115.93,116.04,32809.0
2017-10-12 12:30:00,116.01,116.04,115.82,115.95,33620.0,116.01,116.04,115.82,115.95,33620.0
2017-10-12 13:00:00,115.94,116.0,115.85,115.95,13471.0,115.94,116.0,115.85,115.95,13471.0
2017-10-12 13:30:00,115.95,116.07,115.84,116.07,33141.0,115.95,116.07,115.84,116.07,33141.0
2017-10-12 14:00:00,116.07,116.15,115.84,115.87,41945.0,116.07,116.15,115.84,115.87,41945.0
2017-10-12 14:30:00,115.87,115.9,115.58,115.71,64506.0,115.87,115.9,115.58,115.71,64506.0
2017-10-12 15:00:00,115.72,115.84,115.56,115.66,64200.0,115.72,115.84,115.56,115.66,64200.0
2017-10-12 15:30:00,115.66,115.85,115.55,115.69,98200.0,115.66,115.85,115.55,115.69,98200.0
2017-10-13 09:30:00,115.76,116.05,115.45,116.0,66960.0,115.76,116.05,115.45,116.0,66960.0
2017-10-13 10:00:00,116.0,116.2,115.94,116.1,51314.0,116.0,116.2,115.94,116.1,51314.0
2017-10-13 10:30:00,116.1,116.13,115.88,115.94,26187.0,116.1,116.13,115.88,115.94,26187.0
2017-10-13 11:00:00,115.94,116.1,115.82,116.02,34396.0,115.94,116.1,115.82,116.02,34396.0
2017-10-13 11:30:00,116.05,116.1,115.95,115.97,27528.0,116.05,116.1,115.95,115.97,27528.0
2017-10-13 12:00:00,115.98,116.58,115.97,116.55,157018.0,115.98,116.58,115.97,116.55,157018.0
2017-10-13 12:30:00,116.53,116.57,116.3,116.49,77592.0,116.53,116.57,116.3,116.49,77592.0
2017-10-13 13:00:00,116.48,116.55,116.43,116.54,50823.0,116.48,116.55,116.43,116.54,50823.0
2017-10-13 13:30:00,116.53,116.65,116.46,116.5,45215.0,116.53,116.65,116.46,116.5,45215.0
2017-10-13 14:00:00,116.52,116.55,116.3,116.36,36062.0,116.52,116.55,116.3,116.36,36062.0
2017-10-13 14:30:00,116.36,116.53,116.33,116.48,19656.0,116.36,116.53,116.33,116.48,19656.0
2017-10-13 15:00:00,116.51,116.55,116.41,116.55,60436.0,116.51,116.55,116.41,116.55,60436.0
2017-10-13 15:30:00,116.55,116.83,116.49,116.75,121302.0,116.55,116.83,116.49,116.75,121302.0
2017-10-16 09:30:00,116.82,117.05,116.32,116.64,59979.0,116.82,117.05,116.32,116.64,59979.0
2017-10-16 10:00:00,116.62,116.68,116.35,116.56,31908.0,116.62,116.68,116.35,116.56,31908.0
2017-10-16 10:30:00,116.52,116.64,116.4,116.45,18579.0,116.52,116.64,116.4,116.45,18579.0
2017-10-16 11:00:00,116.45,116.67,116.45,116.59,25346.0,116.45,116.67,116.45,116.59,25346.0
2017-10-16 11:30:00,116.59,116.65,115.78,116.01,29790.0,116.59,116.65,115.78,116.01,29790.0
2017-10-16 12:00:00,115.97,116.2,115.84,116.08,12286.0,115.97,116.2,115.84,116.08,12286.0
2017-10-16 12:30:00,116.09,116.22,116.07,116.19,11659.0,116.09,116.22,116.07,116.19,11659.0
2017-10-16 13:00:00,116.2,116.41,116.15,116.41,8451.0,116.2,116.41,116.15,116.41,8451.0
2017-10-16 13:30:00,116.43,116.51,116.38,116.47,8578.0,116.43,116.51,116.38,116.47,8578.0
2017-10-16 14:00:00,116.47,116.47,116.21,116.21,12480.0,116.47,116.47,116.21,116.21,12480.0
2017-10-16 14:30:00,116.23,116.27,115.95,116.09,16722.0,116.23,116.27,115.95,116.09,16722.0
2017-10-16 15:00:00,116.07,116.12,115.92,116.0,22803.0,116.07,116.12,115.92,116.0,22803.0
2017-10-16 15:30:00,116.01,116.16,115.66,115.8,85249.0,116.01,116.16,115.66,115.8,85249.0
2017-10-17 09:30:00,116.16,116.35,115.93,116.19,31451.0,116.16,116.35,115.93,116.19,31451.0
2017-10-17 10:00:00,116.14,116.28,115.67,115.84,39586.0,116.14,116.28,115.67,115.84,39586.0
2017-10-17 10:30:00,115.85,116.06,115.84,115.93,24266.0,115.85,116.06,115.84,115.93,24266.0
2017-10-17 11:00:00,115.97,116.26,115.93,116.25,50208.0,115.97,116.26,115.93,116.25,50208.0
2017-10-17 11:30:00,116.26,116.38,116.14,116.38,32304.0,116.26,116.38,116.14,116.38,32304.0
2017-10-17 12:00:00,116.4,116.49,116.33,116.4,18151.0,116.4,116.49,116.33,116.4,18151.0
2017-10-17 12:30:00,116.4,116.49,116.32,116.49,26242.0,116.4,116.49,116.32,116.49,26242.0
2017-10-17 13:00:00,116.47,116.49,116.28,116.28,30088.0,116.47,116.49,116.28,116.28,30088.0
2017-10-17 13:30:00,116.35,116.51,116.21,116.32,55442.0,116.35,116.51,116.21,116.32,55442.0
2017-10-17 14:00:00,116.34,116.44,116.26,116.33,17296.0,116.34,116.44,116.26,116.33,17296.0
2017-10-17 14:30:00,116.36,116.36,116.21,116.29,27636.0,116.36,116.36,116.21,116.29,27636.0
2017-10-17 15:00:00,116.28,116.29,115.92,115.99,26641.0,116.28,116.29,115.92,115.99,26641.0
2017-10-17 15:30:00,115.97,116.33,115.97,116.29,76349.0,115.97,116.33,115.97,116.29,76349.0
2017-10-18 09:30:00,116.3,116.76,115.96,116.04,25804.0,116.3,116.76,115.96,116.04,25804.0
2017-10-18 10:00:00,116.01,116.04,115.85,115.85,16615.0,116.01,116.04,115.85,115.85,16615.0
2017-10-18 10:30:00,115.88,116.04,115.67,115.99,26773.0,115.88,116.04,115.67,115.99,26773.0
2017-10-18 11:00:00,116.03,116.06,115.84,116.03,25348.0,116.03,116.06,115.84,116.03,25348.0
2017-10-18 11:30:00,116.04,116.11,116.0,116.07,34691.0,116.04,116.11,116.0,116.07,34691.0
2017-10-18 12:00:00,116.09,116.19,116.05,116.05,20242.0,116.09,116.19,116.05,116.05,20242.0
2017-10-18 12:30:00,116.1,116.47,116.05,116.47,35258.0,116.1,116.47,116.05,116.47,35258.0
2017-10-18 13:00:00,116.44,116.64,116.44,116.64,13392.0,116.44,116.64,116.44,116.64,13392.0
2017-10-18 13:30:00,116.65,117.01,116.64,116.8,31521.0,116.65,117.01,116.64,116.8,31521.0
2017-10-18 14:00:00,116.8,117.13,116.75,116.9,22523.0,116.8,117.13,116.75,116.9,22523.0
2017-10-18 14:30:00,116.87,117.09,116.8,116.91,30055.0,116.87,117.09,116.8,116.91,30055.0
2017-10-18 15:00:00,116.91,117.0,116.91,116.96,33348.0,116.91,117.0,116.91,116.96,33348.0
2017-10-18 15:30:00,116.97,117.07,116.67,116.75,89720.0,116.97,117.07,116.67,116.75,89720.0
2017-10-19 09:30:00,116.46,116.53,115.53,116.15,18720.0,116.46,116.53,115.53,116.15,18720.0
2017-10-19 10:00:00,116.07,116.47,115.8,116.42,17393.0,116.07,116.47,115.8,116.42,17393.0
2017-10-19 10:30:00,116.48,116.87,116.18,116.87,18305.0,116.48,116.87,116.18,116.87,18305.0
2017-10-19 11:00:00,116.82,117.41,116.82,117.38,22248.0,116.82,117.41,116.82,117.38,22248.0
2017-10-19 11:30:00,117.33,117.54,116.85,116.85,15171.0,117.33,117.54,116.85,116.85,15171.0
2017-10-19 12:00:00,116.77,116.99,116.65,116.92,15282.0,116.77,116.99,116.65,116.92,15282.0
2017-10-19 12:30:00,116.91,116.93,116.73,116.89,11065.0,116.91,116.93,116.73,116.89,11065.0
2017-10-19 13:00:00,116.89,117.19,116.89,117.19,11756.0,116.89,117.19,116.89,117.19,11756.0
2017-10-19 13:30:00,117.19,117.33,117.19,117.3,10748.0,117.19,117.33,117.19,117.3,10748.0
2017-10-19 14:00:00,117.27,117.44,117.27,117.43,18487.0,117.27,117.44,117.27,117.43,18487.0
2017-10-19 14:30:00,117.47,117.5,117.27,117.31,16085.0,117.47,117.5,117.27,117.31,16085.0
2017-10-19 15:00:00,117.29,117.39,117.27,117.28,18189.0,117.29,117.39,117.27,117.28,18189.0
2017-10-19 15:30:00,117.32,117.42,117.22,117.41,44583.0,117.32,117.42,117.22,117.41,44583.0
2017-10-20 09:30:00,118.0,118.68,117.75,118.53,37791.0,118.0,118.68,117.75,118.53,37791.0
2017-10-20 10:00:00,118.45,118.6,118.26,118.26,31673.0,118.45,118.6,118.26,118.26,31673.0
2017-10-20 10:30:00,118.26,118.96,118.25,118.75,79207.0,118.26,118.96,118.25,118.75,79207.0
2017-10-20 11:00:00,118.8,119.49,118.69,119.34,50739.0,118.8,119.49,118.69,119.34,50739.0
2017-10-20 11:30:00,119.31,119.6,119.26,119.48,25541.0,119.31,119.6,119.26,119.48,25541.0
2017-10-20 12:00:00,119.53,119.78,119.52,119.78,25433.0,119.53,119.78,119.52,119.78,25433.0
2017-10-20 12:30:00,119.76,119.9,119.51,119.54,31798.0,119.76,119.9,119.51,119.54,31798.0
2017-10-20 13:00:00,119.53,119.9,119.38,119.82,52336.0,119.53,119.9,119.38,119.82,52336.0
2017-10-20 13:30:00,119.83,119.95,119.6,119.71,36963.0,119.83,119.95,119.6,119.71,36963.0
2017-10-20 14:00:00,119.67,119.83,119.46,119.53,33487.0,119.67,119.83,119.46,119.53,33487.0
2017-10-20 14:30:00,119.57,119.64,119.22,119.25,28362.0,119.57,119.64,119.22,119.25,28362.0
2017-10-20 15:00:00,119.26,119.47,119.07,119.09,36401.0,119.26,119.47,119.07,119.09,36401.0
2017-10-20 15:30:00,119.11,119.48,118.95,119.48,148369.0,119.11,119.48,118.95,119.48,148369.0
2017-10-23 09:30:00,119.46,119.47,118.94,119.21,21958.0,119.46,119.47,118.94,119.21,21958.0
2017-10-23 10:00:00,119.27,119.53,118.85,119.4,33727.0,119.27,119.53,118.85,119.4,33727.0
2017-10-23 10:30:00,119.4,119.45,119.21,119.29,19093.0,119.4,119.45,119.21,119.29,19093.0
2017-10-23 11:00:00,119.27,119.32,118.84,119.11,30481.0,119.27,119.32,118.84,119.11,30481.0
2017-10-23 11:30:00,119.08,119.48,119.06,119.3,31072.0,119.08,119.48,119.06,119.3,31072.0
2017-10-23 12:00:00,119.25,119.38,118.93,119.05,55927.0,119.25,119.38,118.93,119.05,55927.0
2017-10-23 12:30:00,119.05,119.11,118.89,118.99,40436.0,119.05,119.11,118.89,118.99,40436.0
2017-10-23 13:00:00,118.97,119.02,118.65,118.82,16333.0,118.97,119.02,118.65,118.82,16333.0
2017-10-23 13:30:00,118.75,118.82,118.61,118.8,10820.0,118.75,118.82,118.61,118.8,10820.0
2017-10-23 14:00:00,118.75,118.91,118.65,118.68,15713.0,118.75,118.91,118.65,118.68,15713.0
2017-10-23 14:30:00,118.65,118.73,118.42,118.43,22288.0,118.65,118.73,118.42,118.43,22288.0
2017-10-23 15:00:00,118.47,118.49,118.14,118.24,28913.0,118.47,118.49,118.14,118.24,28913.0
2017-10-23 15:30:00,118.25,118.35,118.14,118.29,85572.0,118.25,118.35,118.14,118.29,85572.0
2017-10-24 09:30:00,118.33,119.14,118.33,118.99,33255.0,118.33,119.14,118.33,118.99,33255.0
2017-10-24 10:00:00,118.94,119.45,118.88,119.26,49221.0,118.94,119.45,118.88,119.26,49221.0
2017-10-24 10:30:00,119.23,119.42,119.18,119.32,45077.0,119.23,119.42,119.18,119.32,45077.0
2017-10-24 11:00:00,119.3,119.32,119.1,119.16,28511.0,119.3,119.32,119.1,119.16,28511.0
2017-10-24 11:30:00,119.19,119.19,118.84,119.08,24166.0,119.19,119.19,118.84,119.08,24166.0
2017-10-24 12:00:00,119.11,119.16,119.02,119.02,17745.0,119.11,119.16,119.02,119.02,17745.0
2017-10-24 12:30:00,119.05,119.15,119.0,119.0,26062.0,119.05,119.15,119.0,119.0,26062.0
2017-10-24 13:00:00,119.01,119.03,118.84,118.99,18405.0,119.01,119.03,118.84,118.99,18405.0
2017-10-24 13:30:00,119.0,119.03,118.91,119.02,10887.0,119.0,119.03,118.91,119.02,10887.0
2017-10-24 14:00:00,119.02,119.25,118.97,119.13,18234.0,119.02,119.25,118.97,119.13,18234.0
2017-10-24 14:30:00,119.18,119.32,119.12,119.29,19418.0,119.18,119.32,119.12,119.29,19418.0
2017-10-24 15:00:00,119.29,119.3,118.8,119.06,50411.0,119.29,119.3,118.8,119.06,50411.0
2017-10-24 15:30:00,119.08,119.17,118.88,119.11,115616.0,119.08,119.17,118.88,119.11,115616.0
2017-10-25 09:30:00,118.67,119.89,118.35,119.28,33169.0,118.67,119.89,118.35,119.28,33169.0
2017-10-25 10:00:00,119.27,119.53,118.64,119.21,55832.0,119.27,119.53,118.64,119.21,55832.0
2017-10-25 10:30:00,119.27,119.39,118.72,119.03,39340.0,119.27,119.39,118.72,119.03,39340.0
2017-10-25 11:00:00,119.0,119.19,118.46,118.85,43667.0,119.0,119.19,118.46,118.85,43667.0
2017-10-25 11:30:00,118.83,119.02,118.42,118.63,36602.0,118.83,119.02,118.42,118.63,36602.0
2017-10-25 12:00:00,118.63,118.67,118.09,118.46,54749.0,118.63,118.67,118.09,118.46,54749.0
2017-10-25 12:30:00,118.46,118.87,118.08,118.41,48064.0,118.46,118.87,118.08,118.41,48064.0
2017-10-25 13:00:00,118.26,118.82,118.26,118.59,28305.0,118.26,118.82,118.26,118.59,28305.0
2017-10-25 13:30:00,118.59,119.49,118.59,119.32,34059.0,118.59,119.49,118.59,119.32,34059.0
2017-10-25 14:00:00,119.34,119.84,119.2,119.67,73640.0,119.34,119.84,119.2,119.67,73640.0
2017-10-25 14:30:00,119.66,119.84,119.5,119.68,73515.0,119.66,119.84,119.5,119.68,73515.0
2017-10-25 15:00:00,119.64,119.86,119.43,119.63,68496.0,119.64,119.86,119.43,119.63,68496.0
2017-10-25 15:30:00,119.63,119.7,118.71,119.58,212702.0,119.63,119.7,118.71,119.58,212702.0
2017-10-26 09:30:00,119.5,126.0,118.76,125.44,434973.0,119.5,126.0,118.76,125.44,434973.0
2017-10-26 10:00:00,125.54,126.52,124.59,125.0,251937.0,125.54,126.52,124.59,125.0,251937.0
2017-10-26 10:30:00,124.97,127.08,124.94,126.85,128257.0,124.97,127.08,124.94,126.85,128257.0
2017-10-26 11:00:00,126.73,127.48,126.35,126.97,107563.0,126.73,127.48,126.35,126.97,107563.0
2017-10-26 11:30:00,126.97,126.97,125.48,125.72,85438.0,126.97,126.97,125.48,125.72,85438.0
2017-10-26 12:00:00,125.65,125.88,125.0,125.62,110553.0,125.65,125.88,125.0,125.62,110553.0
2017-10-26 12:30:00,125.6,125.6,124.71,125.03,70577.0,125.6,125.6,124.71,125.03,70577.0
2017-10-26 13:00:00,124.96,124.96,123.66,124.12,102283.0,124.96,124.96,123.66,124.12,102283.0
2017-10-26 13:30:00,124.11,125.12,124.04,125.12,77531.0,124.11,125.12,124.04,125.12,77531.0
2017-10-26 14:00:00,125.2,126.17,124.86,125.92,65337.0,125.2,126.17,124.86,125.92,65337.0
2017-10-26 14:30:00,125.77,125.88,123.93,124.02,183607.0,125.77,125.88,123.93,124.02,183607.0
2017-10-26 15:00:00,124.06,124.26,123.71,124.03,130463.0,124.06,124.26,123.71,124.03,130463.0
2017-10-26 15:30:00,124.04,124.56,123.55,124.05,288147.0,124.04,124.56,123.55,124.05,288147.0
2017-10-27 09:30:00,124.27,126.39,122.58,122.9,131680.0,124.27,126.39,122.58,122.9,131680.0
2017-10-27 10:00:00,122.91,122.94,121.49,121.49,92569.0,122.91,122.94,121.49,121.49,92569.0
2017-10-27 10:30:00,121.56,121.77,121.02,121.44,91765.0,121.56,121.77,121.02,121.44,91765.0
2017-10-27 11:00:00,121.4,121.46,120.44,120.59,69751.0,121.4,121.46,120.44,120.59,69751.0
2017-10-27 11:30:00,120.67,121.34,120.47,120.63,60482.0,120.67,121.34,120.47,120.63,60482.0
2017-10-27 12:00:00,120.67,120.82,120.34,120.37,45908.0,120.67,120.82,120.34,120.37,45908.0
2017-10-27 12:30:00,120.33,121.26,120.33,120.86,56620.0,120.33,121.26,120.33,120.86,56620.0
2017-10-27 13:00:00,120.76,121.03,120.76,120.99,37921.0,120.76,121.03,120.76,120.99,37921.0
2017-10-27 13:30:00,121.01,121.03,120.71,120.87,33604.0,121.01,121.03,120.71,120.87,33604.0
2017-10-27 14:00:00,120.86,121.37,120.81,121.07,81135.0,120.86,121.37,120.81,121.07,81135.0
2017-10-27 14:30:00,121.04,121.26,120.94,121.13,45757.0,121.04,121.26,120.94,121.13,45757.0
2017-10-27 15:00:00,121.11,121.14,120.66,120.88,88720.0,121.11,121.14,120.66,120.88,88720.0
2017-10-27 15:30:00,120.85,121.52,120.82,121.17,255013.0,120.85,121.52,120.82,121.17,255013.0
2017-10-30 09:30:00,120.7,121.88,120.2,120.6,109572.0,120.7,121.88,120.2,120.6,109572.0
2017-10-30 10:00:00,120.6,120.65,119.47,119.47,85664.0,120.6,120.65,119.47,119.47,85664.0
2017-10-30 10:30:00,119.52,119.7,119.39,119.57,53708.0,119.52,119.7,119.39,119.57,53708.0
2017-10-30 11:00:00,119.58,120.02,119.54,119.96,34149.0,119.58,120.02,119.54,119.96,34149.0
2017-10-30 11:30:00,119.96,120.27,119.52,119.73,95551.0,119.96,120.27,119.52,119.73,95551.0
2017-10-30 12:00:00,119.71,119.73,119.35,119.56,63164.0,119.71,119.73,119.35,119.56,63164.0
2017-10-30 12:30:00,119.59,119.95,119.59,119.88,56766.0,119.59,119.95,119.59,119.88,56766.0
2017-10-30 13:00:00,119.86,119.96,119.53,119.88,44833.0,119.86,119.96,119.53,119.88,44833.0
2017-10-30 13:30:00,119.89,119.9,119.62,119.79,46179.0,119.89,119.9,119.62,119.79,46179.0
2017-10-30 14:00:00,119.74,119.89,119.67,119.84,48341.0,119.74,119.89,119.67,119.84,48341.0
2017-10-30 14:30:00,119.83,120.01,119.76,119.97,44469.0,119.83,120.01,119.76,119.97,44469.0
2017-10-30 15:00:00,119.96,119.98,119.47,119.52,115390.0,119.96,119.98,119.47,119.52,115390.0
2017-10-30 15:30:00,119.52,119.89,119.4,119.63,154666.0,119.52,119.89,119.4,119.63,154666.0
2017-10-31 09:30:00,119.95,120.52,119.73,120.4,65799.0,119.95,120.52,119.73,120.4,65799.0
2017-10-31 10:00:00,120.4,120.4,119.41,120.07,48342.0,120.4,120.4,119.41,120.07,48342.0
2017-10-31 10:30:00,120.06,120.74,119.98,120.67,56086.0,120.06,120.74,119.98,120.67,56086.0
2017-10-31 11:00:00,120.66,121.08,120.54,121.08,67275.0,120.66,121.08,120.54,121.08,67275.0
2017-10-31 11:30:00,121.08,121.22,120.81,121.22,60733.0,121.08,121.22,120.81,121.22,60733.0
2017-10-31 12:00:00,121.17,121.48,121.13,121.3,38441.0,121.17,121.48,121.13,121.3,38441.0
2017-10-31 12:30:00,121.17,121.44,120.86,121.17,31692.0,121.17,121.44,120.86,121.17,31692.0
2017-10-31 13:00:00,121.2,121.44,120.87,121.06,35415.0,121.2,121.44,120.87,121.06,35415.0
2017-10-31 13:30:00,121.06,121.06,120.49,120.78,38886.0,121.06,121.06,120.49,120.78,38886.0
2017-10-31 14:00:00,120.75,121.25,120.63,121.22,35742.0,120.75,121.25,120.63,121.22,35742.0
2017-10-31 14:30:00,121.23,121.42,121.09,121.24,35111.0,121.23,121.42,121.09,121.24,35111.0
2017-10-31 15:00:00,121.29,121.39,121.1,121.33,82910.0,121.29,121.39,121.1,121.33,82910.0
2017-10-31 15:30:00,121.33,121.44,121.16,121.26,125672.0,121.33,121.44,121.16,121.26,125672.0
2017-11-01 09:30:00,120.94,121.18,119.91,121.18,50196.0,120.94,121.18,119.91,121.18,50196.0
2017-11-01 10:00:00,121.07,121.1,120.27,120.27,36374.0,121.07,121.1,120.27,120.27,36374.0
2017-11-01 10:30:00,120.26,120.93,120.26,120.83,47849.0,120.26,120.93,120.26,120.83,47849.0
2017-11-01 11:00:00,120.82,121.1,120.78,120.93,29451.0,120.82,121.1,120.78,120.93,29451.0
2017-11-01 11:30:00,120.88,121.15,120.8,121.15,34587.0,120.88,121.15,120.8,121.15,34587.0
2017-11-01 12:00:00,121.11,121.48,121.05,121.39,27642.0,121.11,121.48,121.05,121.39,27642.0
2017-11-01 12:30:00,121.45,121.88,121.21,121.21,39200.0,121.45,121.88,121.21,121.21,39200.0
2017-11-01 13:00:00,121.22,121.3,120.99,121.27,30393.0,121.22,121.3,120.99,121.27,30393.0
2017-11-01 13:30:00,121.23,121.43,121.02,121.43,31804.0,121.23,121.43,121.02,121.43,31804.0
2017-11-01 14:00:00,121.39,121.46,121.16,121.17,44470.0,121.39,121.46,121.16,121.17,44470.0
2017-11-01 14:30:00,121.19,121.5,121.17,121.36,39019.0,121.19,121.5,121.17,121.36,39019.0
2017-11-01 15:00:00,121.33,121.5,121.3,121.37,63240.0,121.33,121.5,121.3,121.37,63240.0
2017-11-01 15:30:00,121.4,121.4,120.51,120.64,180500.0,121.4,121.4,120.51,120.64,180500.0
2017-11-02 09:30:00,119.52,120.76,119.51,120.39,142432.0,119.52,120.76,119.51,120.39,142432.0
2017-11-02 10:00:00,120.23,120.39,119.71,120.39,49795.0,120.23,120.39,119.71,120.39,49795.0
2017-11-02 10:30:00,120.37,120.86,120.35,120.64,40823.0,120.37,120.86,120.35,120.64,40823.0
2017-11-02 11:00:00,120.63,120.76,120.32,120.7,37921.0,120.63,120.76,120.32,120.7,37921.0
2017-11-02 11:30:00,120.72,121.17,120.69,121.04,29157.0,120.72,121.17,120.69,121.04,29157.0
2017-11-02 12:00:00,121.06,121.47,120.89,121.47,32650.0,121.06,121.47,120.89,121.47,32650.0
2017-11-02 12:30:00,121.48,121.65,121.35,121.4,30151.0,121.48,121.65,121.35,121.4,30151.0
2017-11-02 13:00:00,121.36,121.48,121.09,121.11,28017.0,121.36,121.48,121.09,121.11,28017.0
2017-11-02 13:30:00,121.1,121.66,121.05,121.48,42671.0,121.1,121.66,121.05,121.48,42671.0
2017-11-02 14:00:00,121.43,121.43,121.04,121.41,30704.0,121.43,121.43,121.04,121.41,30704.0
2017-11-02 14:30:00,121.39,121.48,121.14,121.25,35215.0,121.39,121.48,121.14,121.25,35215.0
2017-11-02 15:00:00,121.27,121.29,121.07,121.16,39372.0,121.27,121.29,121.07,121.16,39372.0
2017-11-02 15:30:00,121.17,121.51,120.88,121.01,106113.0,121.17,121.51,120.88,121.01,106113.0
2017-11-03 09:30:00,120.51,121.4,120.4,120.66,60532.0,120.51,121.4,120.4,120.66,60532.0
2017-11-03 10:00:00,120.68,121.15,120.62,120.98,52184.0,120.68,121.15,120.62,120.98,52184.0
2017-11-03 10:30:00,120.95,121.07,120.47,120.57,26833.0,120.95,121.07,120.47,120.57,26833.0
2017-11-03 11:00:00,120.58,120.58,120.21,120.42,34995.0,120.58,120.58,120.21,120.42,34995.0
2017-11-03 11:30:00,120.39,120.44,119.98,120.34,37478.0,120.39,120.44,119.98,120.34,37478.0
2017-11-03 12:00:00,120.31,120.56,119.81,119.87,56868.0,120.31,120.56,119.81,119.87,56868.0
2017-11-03 12:30:00,119.87,120.18,119.83,119.87,28831.0,119.87,120.18,119.83,119.87,28831.0
2017-11-03 13:00:00,119.86,119.94,119.51,119.81,32501.0,119.86,119.94,119.51,119.81,32501.0
2017-11-03 13:30:00,119.79,120.0,119.74,119.94,37070.0,119.79,120.0,119.74,119.94,37070.0
2017-11-03 14:00:00,119.92,120.22,119.77,120.16,41121.0,119.92,120.22,119.77,120.16,41121.0
2017-11-03 14:30:00,120.16,120.22,119.8,120.01,39767.0,120.16,120.22,119.8,120.01,39767.0
2017-11-03 15:00:00,120.03,120.04,119.78,119.89,48917.0,120.03,120.04,119.78,119.89,48917.0
2017-11-03 15:30:00,119.9,119.9,119.5,119.64,104598.0,119.9,119.9,119.5,119.64,104598.0
2017-11-06 09:30:00,119.6,120.68,119.6,120.45,39463.0,119.6,120.68,119.6,120.45,39463.0
2017-11-06 10:00:00,120.58,120.71,120.14,120.64,33646.0,120.58,120.71,120.14,120.64,33646.0
2017-11-06 10:30:00,120.63,121.15,120.63,121.01,49817.0,120.63,121.15,120.63,121.01,49817.0
2017-11-06 11:00:00,121.05,121.41,120.96,121.11,40533.0,121.05,121.41,120.96,121.11,40533.0
2017-11-06 11:30:00,121.11,121.28,120.97,121.12,39396.0,121.11,121.28,120.97,121.12,39396.0
2017-11-06 12:00:00,121.13,121.15,120.52,120.67,50685.0,121.13,121.15,120.52,120.67,50685.0
2017-11-06 12:30:00,120.67,120.97,120.62,120.78,27416.0,120.67,120.97,120.62,120.78,27416.0
2017-11-06 13:00:00,120.68,120.88,120.67,120.84,19258.0,120.68,120.88,120.67,120.84,19258.0
2017-11-06 13:30:00,120.84,120.97,120.81,120.95,29382.0,120.84,120.97,120.81,120.95,29382.0
2017-11-06 14:00:00,120.91,121.13,120.86,120.99,62313.0,120.91,121.13,120.86,120.99,62313.0
2017-11-06 14:30:00,120.97,121.1,120.7,120.71,44335.0,120.97,121.1,120.7,120.71,44335.0
2017-11-06 15:00:00,120.71,120.84,120.27,120.36,60558.0,120.71,120.84,120.27,120.36,60558.0
2017-11-06 15:30:00,120.36,120.38,120.07,120.22,93812.0,120.36,120.38,120.07,120.22,93812.0
2017-11-07 09:30:00,120.13,120.47,119.92,120.25,19456.0,120.13,120.47,119.92,120.25,19456.0
2017-11-07 10:00:00,120.31,120.31,119.77,120.18,16999.0,120.31,120.31,119.77,120.18,16999.0
2017-11-07 10:30:00,120.22,120.22,119.78,119.9,28990.0,120.22,120.22,119.78,119.9,28990.0
2017-11-07 11:00:00,119.85,120.04,119.72,119.94,21530.0,119.85,120.04,119.72,119.94,21530.0
2017-11-07 11:30:00,119.9,120.08,119.57,119.62,17282.0,119.9,120.08,119.57,119.62,17282.0
2017-11-07 12:00:00,119.61,119.82,119.59,119.78,22352.0,119.61,119.82,119.59,119.78,22352.0
2017-11-07 12:30:00,119.76,119.9,119.75,119.9,19922.0,119.76,119.9,119.75,119.9,19922.0
2017-11-07 13:00:00,119.97,120.34,119.97,120.28,22601.0,119.97,120.34,119.97,120.28,22601.0
2017-11-07 13:30:00,120.34,120.34,120.01,120.01,14393.0,120.34,120.34,120.01,120.01,14393.0
2017-11-07 14:00:00,120.08,120.13,119.97,120.01,29106.0,120.08,120.13,119.97,120.01,29106.0
2017-11-07 14:30:00,119.95,120.19,119.9,119.9,51148.0,119.95,120.19,119.9,119.9,51148.0
2017-11-07 15:00:00,119.9,120.15,119.87,120.14,26488.0,119.9,120.15,119.87,120.14,26488.0
2017-11-07 15:30:00,120.17,120.31,119.93,120.14,73073.0,120.17,120.31,119.93,120.14,73073.0
2017-11-08 09:30:00,120.21,120.3,119.66,120.09,22072.0,120.21,120.3,119.66,120.09,22072.0
2017-11-08 10:00:00,120.16,120.27,119.92,120.26,18145.0,120.16,120.27,119.92,120.26,18145.0
2017-11-08 10:30:00,120.29,120.56,120.25,120.56,15852.0,120.29,120.56,120.25,120.56,15852.0
2017-11-08 11:00:00,120.6,120.63,120.05,120.05,20798.0,120.6,120.63,120.05,120.05,20798.0
2017-11-08 11:30:00,120.07,120.21,119.99,120.2,18798.0,120.07,120.21,119.99,120.2,18798.0
2017-11-08 12:00:00,120.18,120.63,120.14,120.63,12749.0,120.18,120.63,120.14,120.63,12749.0
2017-11-08 12:30:00,120.57,120.85,120.56,120.78,28006.0,120.57,120.85,120.56,120.78,28006.0
2017-11-08 13:00:00,120.76,121.2,120.76,121.2,17742.0,120.76,121.2,120.76,121.2,17742.0
2017-11-08 13:30:00,121.2,121.22,121.01,121.05,12338.0,121.2,121.22,121.01,121.05,12338.0
2017-11-08 14:00:00,121.04,121.22,121.01,121.21,17687.0,121.04,121.22,121.01,121.21,17687.0
2017-11-08 14:30:00,121.2,121.7,121.2,121.63,35519.0,121.2,121.7,121.2,121.63,35519.0
2017-11-08 15:00:00,121.63,121.66,121.44,121.47,35900.0,121.63,121.66,121.44,121.47,35900.0
2017-11-08 15:30:00,121.47,121.8,121.12,121.34,141797.0,121.47,121.8,121.12,121.34,141797.0
2017-11-09 09:30:00,120.82,121.41,120.39,121.04,66184.0,120.82,121.41,120.39,121.04,66184.0
2017-11-09 10:00:00,121.04,122.04,120.99,121.9,54778.0,121.04,122.04,120.99,121.9,54778.0
2017-11-09 10:30:00,121.93,121.93,121.58,121.85,40508.0,121.93,121.93,121.58,121.85,40508.0
2017-11-09 11:00:00,121.89,122.15,121.29,121.6,30129.0,121.89,122.15,121.29,121.6,30129.0
2017-11-09 11:30:00,121.58,121.93,121.12,121.3,41881.0,121.58,121.93,121.12,121.3,41881.0
2017-11-09 12:00:00,121.26,121.26,120.72,120.89,25179.0,121.26,121.26,120.72,120.89,25179.0
2017-11-09 12:30:00,120.88,121.15,120.67,121.15,34690.0,120.88,121.15,120.67,121.15,34690.0
2017-11-09 13:00:00,121.15,121.37,121.05,121.31,19467.0,121.15,121.37,121.05,121.31,19467.0
2017-11-09 13:30:00,121.37,121.85,121.34,121.64,48411.0,121.37,121.85,121.34,121.64,48411.0
2017-11-09 14:00:00,121.69,121.85,121.42,121.62,36101.0,121.69,121.85,121.42,121.62,36101.0
2017-11-09 14:30:00,121.62,121.68,120.98,121.08,39564.0,121.62,121.68,120.98,121.08,39564.0
2017-11-09 15:00:00,121.02,121.12,120.78,120.91,43379.0,121.02,121.12,120.78,120.91,43379.0
2017-11-09 15:30:00,120.93,121.12,120.68,120.97,75150.0,120.93,121.12,120.68,120.97,75150.0
2017-11-10 09:30:00,120.6,120.94,120.12,120.94,30103.0,120.6,120.94,120.12,120.94,30103.0
2017-11-10 10:00:00,120.85,120.88,120.16,120.24,28400.0,120.85,120.88,120.16,120.24,28400.0
2017-11-10 10:30:00,120.26,120.32,119.89,119.99,28107.0,120.26,120.32,119.89,119.99,28107.0
2017-11-10 11:00:00,119.93,120.04,119.76,119.87,29167.0,119.93,120.04,119.76,119.87,29167.0
2017-11-10 11:30:00,119.89,119.98,119.88,119.94,18671.0,119.89,119.98,119.88,119.94,18671.0
2017-11-10 12:00:00,119.95,120.24,119.94,120.06,17928.0,119.95,120.24,119.94,120.06,17928.0
2017-11-10 12:30:00,120.06,120.22,120.05,120.2,17326.0,120.06,120.22,120.05,120.2,17326.0
2017-11-10 13:00:00,120.2,120.23,120.13,120.23,20760.0,120.2,120.23,120.13,120.23,20760.0
2017-11-10 13:30:00,120.21,120.25,119.98,120.21,55458.0,120.21,120.25,119.98,120.21,55458.0
2017-11-10 14:00:00,120.21,120.34,120.01,120.11,48818.0,120.21,120.34,120.01,120.11,48818.0
2017-11-10 14:30:00,120.11,120.11,119.84,119.91,29191.0,120.11,120.11,119.84,119.91,29191.0
2017-11-10 15:00:00,119.91,119.95,119.67,119.67,36422.0,119.91,119.95,119.67,119.67,36422.0
2017-11-10 15:30:00,119.67,119.97,119.61,119.72,80836.0,119.67,119.97,119.61,119.72,80836.0
2017-11-13 09:30:00,119.5,120.25,119.4,120.25,28894.0,119.5,120.25,119.4,120.25,28894.0
2017-11-13 10:00:00,120.31,121.03,120.16,120.92,29156.0,120.31,121.03,120.16,120.92,29156.0
2017-11-13 10:30:00,120.89,120.9,120.54,120.88,18693.0,120.89,120.9,120.54,120.88,18693.0
2017-11-13 11:00:00,120.85,120.95,120.59,120.59,27962.0,120.85,120.95,120.59,120.59,27962.0
2017-11-13 11:30:00,120.59,120.72,120.38,120.38,15375.0,120.59,120.72,120.38,120.38,15375.0
2017-11-13 12:00:00,120.44,120.65,120.37,120.63,15504.0,120.44,120.65,120.37,120.63,15504.0
2017-11-13 12:30:00,120.61,120.74,120.54,120.71,13466.0,120.61,120.74,120.54,120.71,13466.0
2017-11-13 13:00:00,120.69,120.74,120.55,120.66,10329.0,120.69,120.74,120.55,120.66,10329.0
2017-11-13 13:30:00,120.68,120.72,120.6,120.67,11706.0,120.68,120.72,120.6,120.67,11706.0
2017-11-13 14:00:00,120.67,120.67,120.47,120.65,11000.0,120.67,120.67,120.47,120.65,11000.0
2017-11-13 14:30:00,120.64,120.77,120.61,120.77,25584.0,120.64,120.77,120.61,120.77,25584.0
2017-11-13 15:00:00,120.75,121.0,120.75,120.99,22382.0,120.75,121.0,120.75,120.99,22382.0
2017-11-13 15:30:00,120.99,120.99,120.8,120.85,59059.0,120.99,120.99,120.8,120.85,59059.0
2017-11-14 09:30:00,120.4,120.62,119.77,120.22,26650.0,120.4,120.62,119.77,120.22,26650.0
2017-11-14 10:00:00,120.25,120.45,119.92,120.27,26659.0,120.25,120.45,119.92,120.27,26659.0
2017-11-14 10:30:00,120.3,120.68,120.3,120.51,32479.0,120.3,120.68,120.3,120.51,32479.0
2017-11-14 11:00:00,120.49,120.96,120.47,120.89,18746.0,120.49,120.96,120.47,120.89,18746.0
2017-11-14 11:30:00,120.92,120.96,120.75,120.86,14622.0,120.92,120.96,120.75,120.86,14622.0
2017-11-14 12:00:00,120.88,120.95,120.69,120.82,13430.0,120.88,120.95,120.69,120.82,13430.0
2017-11-14 12:30:00,120.81,120.92,120.48,120.57,17543.0,120.81,120.92,120.48,120.57,17543.0
2017-11-14 13:00:00,120.6,120.87,120.53,120.84,17812.0,120.6,120.87,120.53,120.84,17812.0
2017-11-14 13:30:00,120.84,121.08,120.83,120.93,15357.0,120.84,121.08,120.83,120.93,15357.0
2017-11-14 14:00:00,120.95,121.13,120.93,121.08,14912.0,120.95,121.13,120.93,121.08,14912.0
2017-11-14 14:30:00,121.11,121.48,121.1,121.32,27423.0,121.11,121.48,121.1,121.32,27423.0
2017-11-14 15:00:00,121.32,121.37,121.06,121.12,19820.0,121.32,121.37,121.06,121.12,19820.0
2017-11-14 15:30:00,121.08,121.3,121.08,121.22,62471.0,121.08,121.3,121.08,121.22,62471.0
2017-11-15 09:30:00,120.74,121.2,119.86,120.13,13362.0,120.74,121.2,119.86,120.13,13362.0
2017-11-15 10:00:00,120.15,120.76,119.91,120.39,17516.0,120.15,120.76,119.91,120.39,17516.0
2017-11-15 10:30:00,120.32,120.61,119.95,120.61,13226.0,120.32,120.61,119.95,120.61,13226.0
2017-11-15 11:00:00,120.65,120.65,120.12,120.21,17346.0,120.65,120.65,120.12,120.21,17346.0
2017-11-15 11:30:00,120.24,120.62,120.24,120.4,21624.0,120.24,120.62,120.24,120.4,21624.0
2017-11-15 12:00:00,120.43,120.43,120.04,120.24,15768.0,120.43,120.43,120.04,120.24,15768.0
2017-11-15 12:30:00,120.21,120.34,120.02,120.31,18506.0,120.21,120.34,120.02,120.31,18506.0
2017-11-15 13:00:00,120.32,120.32,120.06,120.06,13833.0,120.32,120.32,120.06,120.06,13833.0
2017-11-15 13:30:00,120.11,120.35,120.06,120.21,19894.0,120.11,120.35,120.06,120.21,19894.0
2017-11-15 14:00:00,120.18,120.18,119.88,120.04,14525.0,120.18,120.18,119.88,120.04,14525.0
2017-11-15 14:30:00,120.03,120.22,120.02,120.13,12795.0,120.03,120.22,120.02,120.13,12795.0
2017-11-15 15:00:00,120.15,120.19,119.93,119.98,21296.0,120.15,120.19,119.93,119.98,21296.0
2017-11-15 15:30:00,119.98,120.13,119.64,119.79,51983.0,119.98,120.13,119.64,119.79,51983.0
2017-11-16 09:30:00,120.8,121.33,119.53,121.14,22029.0,120.8,121.33,119.53,121.14,22029.0
2017-11-16 10:00:00,121.12,121.31,120.87,121.04,11232.0,121.12,121.31,120.87,121.04,11232.0
2017-11-16 10:30:00,121.07,121.35,120.85,121.21,11362.0,121.07,121.35,120.85,121.21,11362.0
2017-11-16 11:00:00,121.24,121.44,120.94,120.96,14667.0,121.24,121.44,120.94,120.96,14667.0
2017-11-16 11:30:00,120.97,121.36,120.97,121.17,29582.0,120.97,121.36,120.97,121.17,29582.0
2017-11-16 12:00:00,121.17,121.25,120.94,121.24,43704.0,121.17,121.25,120.94,121.24,43704.0
2017-11-16 12:30:00,121.22,121.43,120.98,121.41,24851.0,121.22,121.43,120.98,121.41,24851.0
2017-11-16 13:00:00,121.41,121.51,121.3,121.35,23322.0,121.41,121.51,121.3,121.35,23322.0
2017-11-16 13:30:00,121.39,121.44,121.24,121.35,31398.0,121.39,121.44,121.24,121.35,31398.0
2017-11-16 14:00:00,121.33,121.67,121.33,121.67,19593.0,121.33,121.67,121.33,121.67,19593.0
2017-11-16 14:30:00,121.67,121.8,121.5,121.73,33754.0,121.67,121.8,121.5,121.73,33754.0
2017-11-16 15:00:00,121.73,121.99,121.71,121.98,28695.0,121.73,121.99,121.71,121.98,28695.0
2017-11-16 15:30:00,121.97,122.17,121.81,122.06,127206.0,121.97,122.17,121.81,122.06,127206.0
2017-11-17 09:30:00,121.81,122.23,121.19,122.11,29833.0,121.81,122.23,121.19,122.11,29833.0
2017-11-17 10:00:00,122.14,122.54,122.13,122.53,26246.0,122.14,122.54,122.13,122.53,26246.0
2017-11-17 10:30:00,122.5,122.89,122.39,122.7,28372.0,122.5,122.89,122.39,122.7,28372.0
2017-11-17 11:00:00,122.62,122.79,122.51,122.67,29992.0,122.62,122.79,122.51,122.67,29992.0
2017-11-17 11:30:00,122.69,123.17,122.62,123.09,18534.0,122.69,123.17,122.62,123.09,18534.0
2017-11-17 12:00:00,123.05,123.47,122.96,123.46,23249.0,123.05,123.47,122.96,123.46,23249.0
2017-11-17 12:30:00,123.42,123.69,123.38,123.66,25077.0,123.42,123.69,123.38,123.66,25077.0
2017-11-17 13:00:00,123.66,123.74,123.52,123.56,16697.0,123.66,123.74,123.52,123.56,16697.0
2017-11-17 13:30:00,123.56,123.66,123.56,123.64,24876.0,123.56,123.66,123.56,123.64,24876.0
2017-11-17 14:00:00,123.65,123.74,123.47,123.57,23398.0,123.65,123.74,123.47,123.57,23398.0
2017-11-17 14:30:00,123.59,123.62,123.3,123.34,23437.0,123.59,123.62,123.3,123.34,23437.0
2017-11-17 15:00:00,123.32,123.7,123.26,123.7,43160.0,123.32,123.7,123.26,123.7,43160.0
2017-11-17 15:30:00,123.68,123.72,123.51,123.57,96588.0,123.68,123.72,123.51,123.57,96588.0
2017-11-20 09:30:00,123.58,123.95,123.07,123.29,159373.0,123.58,123.95,123.07,123.29,159373.0
2017-11-20 10:00:00,123.21,123.48,122.91,122.96,39196.0,123.21,123.48,122.91,122.96,39196.0
2017-11-20 10:30:00,123.02,123.27,122.98,123.2,39527.0,123.02,123.27,122.98,123.2,39527.0
2017-11-20 11:00:00,123.19,123.27,122.97,123.12,25756.0,123.19,123.27,122.97,123.12,25756.0
2017-11-20 11:30:00,123.15,123.16,122.67,122.81,17821.0,123.15,123.16,122.67,122.81,17821.0
2017-11-20 12:00:00,122.81,122.81,122.24,122.5,15330.0,122.81,122.81,122.24,122.5,15330.0
2017-11-20 12:30:00,122.5,122.5,122.3,122.42,16726.0,122.5,122.5,122.3,122.42,16726.0
2017-11-20 13:00:00,122.45,122.46,122.17,122.2,15534.0,122.45,122.46,122.17,122.2,15534.0
2017-11-20 13:30:00,122.23,122.34,122.18,122.34,21402.0,122.23,122.34,122.18,122.34,21402.0
2017-11-20 14:00:00,122.3,122.38,122.27,122.29,22560.0,122.3,122.38,122.27,122.29,22560.0
2017-11-20 14:30:00,122.35,122.75,122.12,122.62,46660.0,122.35,122.75,122.12,122.62,46660.0
2017-11-20 15:00:00,122.62,122.62,122.37,122.45,39007.0,122.62,122.62,122.37,122.45,39007.0
2017-11-20 15:30:00,122.46,122.61,122.3,122.55,86684.0,122.46,122.61,122.3,122.55,86684.0
2017-11-21 09:30:00,123.27,123.43,121.22,123.1,65634.0,123.27,123.43,121.22,123.1,65634.0
2017-11-21 10:00:00,123.02,123.02,122.41,122.62,41454.0,123.02,123.02,122.41,122.62,41454.0
2017-11-21 10:30:00,122.63,122.63,122.26,122.5,40690.0,122.63,122.63,122.26,122.5,40690.0
2017-11-21 11:00:00,122.51,122.55,122.3,122.47,44167.0,122.51,122.55,122.3,122.47,44167.0
2017-11-21 11:30:00,122.48,122.49,122.24,122.29,43755.0,122.48,122.49,122.24,122.29,43755.0
2017-11-21 12:00:00,122.32,122.44,122.14,122.22,26257.0,122.32,122.44,122.14,122.22,26257.0
2017-11-21 12:30:00,122.26,122.33,121.86,121.98,40446.0,122.26,122.33,121.86,121.98,40446.0
2017-11-21 13:00:00,121.95,122.2,121.95,122.07,23945.0,121.95,122.2,121.95,122.07,23945.0
2017-11-21 13:30:00,122.08,122.31,122.01,122.31,24736.0,122.08,122.31,122.01,122.31,24736.0
2017-11-21 14:00:00,122.31,122.53,122.27,122.5,29458.0,122.31,122.53,122.27,122.5,29458.0
2017-11-21 14:30:00,122.49,122.49,122.32,122.41,19267.0,122.49,122.49,122.32,122.41,19267.0
2017-11-21 15:00:00,122.37,122.47,122.25,122.41,37085.0,122.37,122.47,122.25,122.41,37085.0
2017-11-21 15:30:00,122.42,122.72,122.39,122.42,114105.0,122.42,122.72,122.39,122.42,114105.0
2017-11-22 09:30:00,122.41,123.14,121.59,123.02,31594.0,122.41,123.14,121.59,123.02,31594.0
2017-11-22 10:00:00,123.0,123.05,122.48,122.57,46623.0,123.0,123.05,122.48,122.57,46623.0
2017-11-22 10:30:00,122.6,122.7,122.14,122.45,46173.0,122.6,122.7,122.14,122.45,46173.0
2017-11-22 11:00:00,122.42,122.58,122.25,122.37,25022.0,122.42,122.58,122.25,122.37,25022.0
2017-11-22 11:30:00,122.39,122.58,122.19,122.38,27533.0,122.39,122.58,122.19,122.38,27533.0
2017-11-22 12:00:00,122.38,122.43,122.17,122.39,21843.0,122.38,122.43,122.17,122.39,21843.0
2017-11-22 12:30:00,122.39,122.56,122.29,122.4,27584.0,122.39,122.56,122.29,122.4,27584.0
2017-11-22 13:00:00,122.42,122.44,121.95,122.33,18054.0,122.42,122.44,121.95,122.33,18054.0
2017-11-22 13:30:00,122.32,122.4,122.26,122.33,15112.0,122.32,122.4,122.26,122.33,15112.0
2017-11-22 14:00:00,122.32,122.33,122.21,122.21,24834.0,122.32,122.33,122.21,122.21,24834.0
2017-11-22 14:30:00,122.22,122.36,121.99,122.21,27913.0,122.22,122.36,121.99,122.21,27913.0
2017-11-22 15:00:00,122.2,122.31,122.14,122.21,28523.0,122.2,122.31,122.14,122.21,28523.0
2017-11-22 15:30:00,122.21,122.32,121.97,122.02,67217.0,122.21,122.32,121.97,122.02,67217.0
2017-11-24 09:30:00,122.25,122.39,121.71,121.98,29404.0,122.25,122.39,121.71,121.98,29404.0
2017-11-24 10:00:00,121.93,122.04,121.91,122.01,18813.0,121.93,122.04,121.91,122.01,18813.0
2017-11-24 10:30:00,122.0,122.02,121.78,121.96,20146.0,122.0,122.02,121.78,121.96,20146.0
2017-11-24 11:00:00,121.94,122.05,121.85,121.85,30320.0,121.94,122.05,121.85,121.85,30320.0
2017-11-24 11:30:00,121.85,122.2,121.83,122.17,63428.0,121.85,122.2,121.83,122.17,63428.0
2017-11-24 12:00:00,122.21,122.96,122.2,122.92,22138.0,122.21,122.96,122.2,122.92,22138.0
2017-11-24 12:30:00,122.92,123.32,122.92,123.27,61340.0,122.92,123.32,122.92,123.27,61340.0
2017-11-27 09:30:00,123.32,123.99,122.89,123.9,55462.0,123.32,123.99,122.89,123.9,55462.0
2017-11-27 10:00:00,123.87,124.14,123.69,123.96,61093.0,123.87,124.14,123.69,123.96,61093.0
2017-11-27 10:30:00,123.99,124.27,123.74,123.86,78963.0,123.99,124.27,123.74,123.86,78963.0
2017-11-27 11:00:00,123.82,123.96,123.57,123.82,16547.0,123.82,123.96,123.57,123.82,16547.0
2017-11-27 11:30:00,123.81,123.83,123.43,123.64,17568.0,123.81,123.83,123.43,123.64,17568.0
2017-11-27 12:00:00,123.62,123.93,123.57,123.92,14790.0,123.62,123.93,123.57,123.92,14790.0
2017-11-27 12:30:00,123.88,123.94,123.64,123.64,8664.0,123.88,123.94,123.64,123.64,8664.0
2017-11-27 13:00:00,123.58,123.84,123.57,123.69,10802.0,123.58,123.84,123.57,123.69,10802.0
2017-11-27 13:30:00,123.75,123.88,123.67,123.85,17353.0,123.75,123.88,123.67,123.85,17353.0
2017-11-27 14:00:00,123.84,123.91,123.8,123.87,20440.0,123.84,123.91,123.8,123.87,20440.0
2017-11-27 14:30:00,123.87,123.91,123.65,123.67,14976.0,123.87,123.91,123.65,123.67,14976.0
2017-11-27 15:00:00,123.66,123.82,123.61,123.69,36212.0,123.66,123.82,123.61,123.69,36212.0
2017-11-27 15:30:00,123.69,123.86,123.59,123.71,121369.0,123.69,123.86,123.59,123.71,121369.0
2017-11-28 09:30:00,124.15,125.38,123.9,125.24,31604.0,124.15,125.38,123.9,125.24,31604.0
2017-11-28 10:00:00,125.29,125.77,125.1,125.54,33433.0,125.29,125.77,125.1,125.54,33433.0
2017-11-28 10:30:00,125.6,126.41,125.58,126.28,31812.0,125.6,126.41,125.58,126.28,31812.0
2017-11-28 11:00:00,126.35,126.59,126.16,126.49,39297.0,126.35,126.59,126.16,126.49,39297.0
2017-11-28 11:30:00,126.5,126.9,126.46,126.81,29773.0,126.5,126.9,126.46,126.81,29773.0
2017-11-28 12:00:00,126.78,127.07,126.54,127.05,32122.0,126.78,127.07,126.54,127.05,32122.0
2017-11-28 12:30:00,127.05,127.29,126.69,126.69,50197.0,127.05,127.29,126.69,126.69,50197.0
2017-11-28 13:00:00,126.69,126.8,126.54,126.59,30256.0,126.69,126.8,126.54,126.59,30256.0
2017-11-28 13:30:00,126.64,126.72,126.23,126.23,28082.0,126.64,126.72,126.23,126.23,28082.0
2017-11-28 14:00:00,126.25,126.35,125.96,126.35,27430.0,126.25,126.35,125.96,126.35,27430.0
2017-11-28 14:30:00,126.36,127.09,126.36,127.09,31894.0,126.36,127.09,126.36,127.09,31894.0
2017-11-28 15:00:00,127.0,127.08,126.8,126.96,32961.0,127.0,127.08,126.8,126.96,32961.0
2017-11-28 15:30:00,126.95,126.96,126.54,126.68,117254.0,126.95,126.96,126.54,126.68,117254.0
2017-11-29 09:30:00,127.27,128.59,126.02,127.69,51567.0,127.27,128.59,126.02,127.69,51567.0
2017-11-29 10:00:00,127.68,128.25,126.84,127.02,48757.0,127.68,128.25,126.84,127.02,48757.0
2017-11-29 10:30:00,127.04,127.95,126.8,127.55,36839.0,127.04,127.95,126.8,127.55,36839.0
2017-11-29 11:00:00,127.55,128.33,127.36,127.94,36546.0,127.55,128.33,127.36,127.94,36546.0
2017-11-29 11:30:00,128.01,128.52,127.92,128.3,43491.0,128.01,128.52,127.92,128.3,43491.0
2017-11-29 12:00:00,128.25,128.72,128.05,128.54,32862.0,128.25,128.72,128.05,128.54,32862.0
2017-11-29 12:30:00,128.58,128.69,128.34,128.43,20802.0,128.58,128.69,128.34,128.43,20802.0
2017-11-29 13:00:00,128.43,128.63,128.38,128.5,48552.0,128.43,128.63,128.38,128.5,48552.0
2017-11-29 13:30:00,128.53,128.9,128.37,128.9,41141.0,128.53,128.9,128.37,128.9,41141.0
2017-11-29 14:00:00,128.92,129.23,128.54,129.23,46198.0,128.92,129.23,128.54,129.23,46198.0
2017-11-29 14:30:00,129.23,129.44,128.92,129.11,81822.0,129.23,129.44,128.92,129.11,81822.0
2017-11-29 15:00:00,129.05,129.64,128.96,129.59,94003.0,129.05,129.64,128.96,129.59,94003.0
2017-11-29 15:30:00,129.59,129.99,129.54,129.87,221571.0,129.59,129.99,129.54,129.87,221571.0
2017-11-30 09:30:00,130.21,132.72,129.16,132.57,189441.0,130.21,132.72,129.16,132.57,189441.0
2017-11-30 10:00:00,132.58,132.68,131.02,131.83,122593.0,132.58,132.68,131.02,131.83,122593.0
2017-11-30 10:30:00,131.83,133.11,131.58,133.03,90826.0,131.83,133.11,131.58,133.03,90826.0
2017-11-30 11:00:00,133.05,133.56,132.49,133.03,80268.0,133.05,133.56,132.49,133.03,80268.0
2017-11-30 11:30:00,132.92,134.19,132.84,133.52,124469.0,132.92,134.19,132.84,133.52,124469.0
2017-11-30 12:00:00,133.43,134.5,133.03,134.22,86366.0,133.43,134.5,133.03,134.22,86366.0
2017-11-30 12:30:00,134.19,134.49,134.0,134.12,64609.0,134.19,134.49,134.0,134.12,64609.0
2017-11-30 13:00:00,134.12,134.31,133.11,133.69,51177.0,134.12,134.31,133.11,133.69,51177.0
2017-11-30 13:30:00,133.72,133.8,133.31,133.68,57322.0,133.72,133.8,133.31,133.68,57322.0
2017-11-30 14:00:00,133.61,134.07,133.17,133.6,57948.0,133.61,134.07,133.17,133.6,57948.0
2017-11-30 14:30:00,133.66,133.9,133.48,133.5,50305.0,133.66,133.9,133.48,133.5,50305.0
2017-11-30 15:00:00,133.5,133.94,133.27,133.9,96236.0,133.5,133.94,133.27,133.9,96236.0
2017-11-30 15:30:00,133.91,134.36,133.87,134.21,262614.0,133.91,134.36,133.87,134.21,262614.0
2017-12-01 09:30:00,134.19,134.19,132.19,133.25,59385.0,134.19,134.19,132.19,133.25,59385.0
2017-12-01 10:00:00,133.27,133.71,132.5,133.3,43228.0,133.27,133.71,132.5,133.3,43228.0
2017-12-01 10:30:00,133.37,134.13,133.21,133.59,56049.0,133.37,134.13,133.21,133.59,56049.0
2017-12-01 11:00:00,133.71,133.71,131.49,131.6,67614.0,133.71,133.71,131.49,131.6,67614.0
2017-12-01 11:30:00,131.57,132.21,130.74,131.91,62666.0,131.57,132.21,130.74,131.91,62666.0
2017-12-01 12:00:00,132.0,132.95,131.94,132.41,69325.0,132.0,132.95,131.94,132.41,69325.0
2017-12-01 12:30:00,132.25,132.76,132.09,132.31,40378.0,132.25,132.76,132.09,132.31,40378.0
2017-12-01 13:00:00,132.24,132.48,131.93,132.38,17310.0,132.24,132.48,131.93,132.38,17310.0
2017-12-01 13:30:00,132.47,132.78,132.03,132.03,21992.0,132.47,132.78,132.03,132.03,21992.0
2017-12-01 14:00:00,132.15,133.1,132.13,132.76,40125.0,132.15,133.1,132.13,132.76,40125.0
2017-12-01 14:30:00,132.66,132.75,132.33,132.52,33261.0,132.66,132.75,132.33,132.52,33261.0
2017-12-01 15:00:00,132.49,132.79,132.4,132.65,40745.0,132.49,132.79,132.4,132.65,40745.0
2017-12-01 15:30:00,132.65,133.07,132.65,132.71,133247.0,132.65,133.07,132.65,132.71,133247.0
2017-12-04 09:30:00,133.29,133.9,132.41,133.28,51592.0,133.29,133.9,132.41,133.28,51592.0
2017-12-04 10:00:00,133.19,133.69,133.13,133.45,67653.0,133.19,133.69,133.13,133.45,67653.0
2017-12-04 10:30:00,133.45,133.72,132.77,133.67,54719.0,133.45,133.72,132.77,133.67,54719.0
2017-12-04 11:00:00,133.62,134.24,133.5,134.06,50605.0,133.62,134.24,133.5,134.06,50605.0
2017-12-04 11:30:00,134.1,134.14,133.32,133.46,17526.0,134.1,134.14,133.32,133.46,17526.0
2017-12-04 12:00:00,133.45,133.57,133.22,133.43,20264.0,133.45,133.57,133.22,133.43,20264.0
2017-12-04 12:30:00,133.43,133.83,133.3,133.65,29551.0,133.43,133.83,133.3,133.65,29551.0
2017-12-04 13:00:00,133.62,133.81,133.46,133.55,23643.0,133.62,133.81,133.46,133.55,23643.0
2017-12-04 13:30:00,133.53,133.78,133.53,133.62,41673.0,133.53,133.78,133.53,133.62,41673.0
2017-12-04 14:00:00,133.62,133.62,132.98,133.19,49044.0,133.62,133.62,132.98,133.19,49044.0
2017-12-04 14:30:00,133.19,133.35,133.02,133.13,30178.0,133.19,133.35,133.02,133.13,30178.0
2017-12-04 15:00:00,133.14,133.27,133.07,133.13,63851.0,133.14,133.27,133.07,133.13,63851.0
2017-12-04 15:30:00,133.11,133.17,132.38,132.54,146035.0,133.11,133.17,132.38,132.54,146035.0
2017-12-05 09:30:00,132.63,133.24,131.99,132.34,39771.0,132.63,133.24,131.99,132.34,39771.0
2017-12-05 10:00:00,132.13,132.98,132.13,132.64,50060.0,132.13,132.98,132.13,132.64,50060.0
2017-12-05 10:30:00,132.59,133.46,132.59,133.27,33284.0,132.59,133.46,132.59,133.27,33284.0
2017-12-05 11:00:00,133.36,133.39,132.83,133.0,20188.0,133.36,133.39,132.83,133.0,20188.0
2017-12-05 11:30:00,133.0,133.19,132.86,133.16,16828.0,133.0,133.19,132.86,133.16,16828.0
2017-12-05 12:00:00,133.14,133.15,132.9,132.91,21569.0,133.14,133.15,132.9,132.91,21569.0
2017-12-05 12:30:00,132.98,133.28,132.86,132.86,19975.0,132.98,133.28,132.86,132.86,19975.0
2017-12-05 13:00:00,132.95,133.22,132.89,132.93,14456.0,132.95,133.22,132.89,132.93,14456.0
2017-12-05 13:30:00,132.93,133.1,132.92,133.03,13789.0,132.93,133.1,132.92,133.03,13789.0
2017-12-05 14:00:00,133.07,133.2,132.88,133.15,22395.0,133.07,133.2,132.88,133.15,22395.0
2017-12-05 14:30:00,133.14,133.17,132.65,132.75,21329.0,133.14,133.17,132.65,132.75,21329.0
2017-12-05 15:00:00,132.69,132.84,132.46,132.66,53317.0,132.69,132.84,132.46,132.66,53317.0
2017-12-05 15:30:00,132.66,132.74,132.3,132.61,116023.0,132.66,132.74,132.3,132.61,116023.0
2017-12-06 09:30:00,132.31,132.84,131.71,132.58,30383.0,132.31,132.84,131.71,132.58,30383.0
2017-12-06 10:00:00,132.44,132.95,131.44,131.49,44133.0,132.44,132.95,131.44,131.49,44133.0
2017-12-06 10:30:00,131.53,132.13,131.34,131.83,90237.0,131.53,132.13,131.34,131.83,90237.0
2017-12-06 11:00:00,131.65,131.88,131.35,131.63,24179.0,131.65,131.88,131.35,131.63,24179.0
2017-12-06 11:30:00,131.59,131.79,131.38,131.43,19752.0,131.59,131.79,131.38,131.43,19752.0
2017-12-06 12:00:00,131.43,131.44,130.73,130.96,50689.0,131.43,131.44,130.73,130.96,50689.0
2017-12-06 12:30:00,130.91,131.65,130.9,131.3,27727.0,130.91,131.65,130.9,131.3,27727.0
2017-12-06 13:00:00,131.3,131.63,131.27,131.53,17698.0,131.3,131.63,131.27,131.53,17698.0
2017-12-06 13:30:00,131.5,131.68,131.46,131.53,19068.0,131.5,131.68,131.46,131.53,19068.0
2017-12-06 14:00:00,131.54,131.76,131.54,131.6,22310.0,131.54,131.76,131.54,131.6,22310.0
2017-12-06 14:30:00,131.57,131.81,131.57,131.81,22539.0,131.57,131.81,131.57,131.81,22539.0
2017-12-06 15:00:00,131.81,131.9,131.7,131.75,26633.0,131.81,131.9,131.7,131.75,26633.0
2017-12-06 15:30:00,131.72,131.82,131.44,131.47,79086.0,131.72,131.82,131.44,131.47,79086.0
2017-12-07 09:30:00,131.28,132.32,131.28,131.53,16686.0,131.28,132.32,131.28,131.53,16686.0
2017-12-07 10:00:00,131.4,131.54,130.83,131.54,16617.0,131.4,131.54,130.83,131.54,16617.0
2017-12-07 10:30:00,131.4,131.48,130.96,131.11,11459.0,131.4,131.48,130.96,131.11,11459.0
2017-12-07 11:00:00,131.15,131.26,131.0,131.08,14273.0,131.15,131.26,131.0,131.08,14273.0
2017-12-07 11:30:00,131.07,131.21,130.98,131.11,15778.0,131.07,131.21,130.98,131.11,15778.0
2017-12-07 12:00:00,131.11,131.14,130.87,130.9,16762.0,131.11,131.14,130.87,130.9,16762.0
2017-12-07 12:30:00,130.92,131.19,130.85,131.05,11096.0,130.92,131.19,130.85,131.05,11096.0
2017-12-07 13:00:00,131.04,131.16,130.95,131.12,19510.0,131.04,131.16,130.95,131.12,19510.0
2017-12-07 13:30:00,131.15,131.24,130.93,131.24,20578.0,131.15,131.24,130.93,131.24,20578.0
2017-12-07 14:00:00,131.24,131.34,131.2,131.3,22797.0,131.24,131.34,131.2,131.3,22797.0
2017-12-07 14:30:00,131.32,131.55,131.24,131.54,31219.0,131.32,131.55,131.24,131.54,31219.0
2017-12-07 15:00:00,131.56,131.58,131.35,131.52,17464.0,131.56,131.58,131.35,131.52,17464.0
2017-12-07 15:30:00,131.54,131.91,131.38,131.83,93368.0,131.54,131.91,131.38,131.83,93368.0
2017-12-08 09:30:00,132.7,132.7,131.65,131.88,29499.0,132.7,132.7,131.65,131.88,29499.0
2017-12-08 10:00:00,131.88,132.0,131.42,132.0,19486.0,131.88,132.0,131.42,132.0,19486.0
2017-12-08 10:30:00,132.0,132.17,131.96,132.02,15084.0,132.0,132.17,131.96,132.02,15084.0
2017-12-08 11:00:00,132.0,132.16,131.89,131.95,16154.0,132.0,132.16,131.89,131.95,16154.0
2017-12-08 11:30:00,131.95,132.09,131.78,131.98,35258.0,131.95,132.09,131.78,131.98,35258.0
2017-12-08 12:00:00,132.0,132.16,131.82,132.04,20267.0,132.0,132.16,131.82,132.04,20267.0
2017-12-08 12:30:00,132.09,132.2,132.05,132.13,6069.0,132.09,132.2,132.05,132.13,6069.0
2017-12-08 13:00:00,132.18,132.38,132.16,132.36,17888.0,132.18,132.38,132.16,132.36,17888.0
2017-12-08 13:30:00,132.33,132.35,132.01,132.17,10920.0,132.33,132.35,132.01,132.17,10920.0
2017-12-08 14:00:00,132.18,132.2,132.02,132.17,11288.0,132.18,132.2,132.02,132.17,11288.0
2017-12-08 14:30:00,132.13,132.25,132.07,132.25,16427.0,132.13,132.25,132.07,132.25,16427.0
2017-12-08 15:00:00,132.23,132.5,132.23,132.5,18997.0,132.23,132.5,132.23,132.5,18997.0
2017-12-08 15:30:00,132.49,132.77,132.44,132.73,70263.0,132.49,132.77,132.44,132.73,70263.0
2017-12-11 09:30:00,132.54,132.9,132.03,132.78,25183.0,132.54,132.9,132.03,132.78,25183.0
2017-12-11 10:00:00,132.85,132.94,132.2,132.43,20334.0,132.85,132.94,132.2,132.43,20334.0
2017-12-11 10:30:00,132.42,132.86,132.06,132.86,35918.0,132.42,132.86,132.06,132.86,35918.0
2017-12-11 11:00:00,132.79,133.09,132.47,132.93,40889.0,132.79,133.09,132.47,132.93,40889.0
2017-12-11 11:30:00,132.85,132.85,132.45,132.5,20635.0,132.85,132.85,132.45,132.5,20635.0
2017-12-11 12:00:00,132.46,132.81,132.41,132.59,19404.0,132.46,132.81,132.41,132.59,19404.0
2017-12-11 12:30:00,132.62,132.73,132.51,132.55,14155.0,132.62,132.73,132.51,132.55,14155.0
2017-12-11 13:00:00,132.55,132.76,132.37,132.68,36415.0,132.55,132.76,132.37,132.68,36415.0
2017-12-11 13:30:00,132.68,132.89,132.47,132.72,28249.0,132.68,132.89,132.47,132.72,28249.0
2017-12-11 14:00:00,132.72,132.8,132.64,132.73,25130.0,132.72,132.8,132.64,132.73,25130.0
2017-12-11 14:30:00,132.67,132.86,132.6,132.63,21787.0,132.67,132.86,132.6,132.63,21787.0
2017-12-11 15:00:00,132.61,132.86,132.6,132.77,33782.0,132.61,132.86,132.6,132.77,33782.0
2017-12-11 15:30:00,132.74,133.22,132.64,133.12,111485.0,132.74,133.22,132.64,133.12,111485.0
2017-12-12 09:30:00,133.14,133.34,132.51,133.05,26363.0,133.14,133.34,132.51,133.05,26363.0
2017-12-12 10:00:00,133.1,134.19,133.08,134.16,51860.0,133.1,134.19,133.08,134.16,51860.0
2017-12-12 10:30:00,134.16,134.91,134.0,134.91,52471.0,134.16,134.91,134.0,134.91,52471.0
2017-12-12 11:00:00,134.89,135.6,134.87,135.07,85409.0,134.89,135.6,134.87,135.07,85409.0
2017-12-12 11:30:00,135.1,135.77,135.04,135.74,43444.0,135.1,135.77,135.04,135.74,43444.0
2017-12-12 12:00:00,135.71,135.91,135.24,135.76,56015.0,135.71,135.91,135.24,135.76,56015.0
2017-12-12 12:30:00,135.68,136.35,135.6,136.12,70613.0,135.68,136.35,135.6,136.12,70613.0
2017-12-12 13:00:00,136.14,136.29,135.91,136.06,54475.0,136.14,136.29,135.91,136.06,54475.0
2017-12-12 13:30:00,136.06,136.09,135.21,135.39,34945.0,136.06,136.09,135.21,135.39,34945.0
2017-12-12 14:00:00,135.39,136.01,135.32,135.97,63509.0,135.39,136.01,135.32,135.97,63509.0
2017-12-12 14:30:00,135.96,136.19,135.64,136.14,54712.0,135.96,136.19,135.64,136.14,54712.0
2017-12-12 15:00:00,136.13,136.27,135.91,135.96,128175.0,136.13,136.27,135.91,135.96,128175.0
2017-12-12 15:30:00,135.95,136.03,135.3,135.52,145836.0,135.95,136.03,135.3,135.52,145836.0
2017-12-13 09:30:00,134.2,134.2,131.57,132.03,137363.0,134.2,134.2,131.57,132.03,137363.0
2017-12-13 10:00:00,132.17,133.01,131.86,132.61,77956.0,132.17,133.01,131.86,132.61,77956.0
2017-12-13 10:30:00,132.6,132.79,132.05,132.24,29867.0,132.6,132.79,132.05,132.24,29867.0
2017-12-13 11:00:00,132.24,132.26,131.94,132.0,28027.0,132.24,132.26,131.94,132.0,28027.0
2017-12-13 11:30:00,131.99,132.13,131.82,131.97,30087.0,131.99,132.13,131.82,131.97,30087.0
2017-12-13 12:00:00,131.95,131.95,131.43,131.6,26242.0,131.95,131.95,131.43,131.6,26242.0
2017-12-13 12:30:00,131.51,131.96,131.51,131.84,14968.0,131.51,131.96,131.51,131.84,14968.0
2017-12-13 13:00:00,131.76,131.84,131.63,131.67,19921.0,131.76,131.84,131.63,131.67,19921.0
2017-12-13 13:30:00,131.69,131.86,131.43,131.72,21889.0,131.69,131.86,131.43,131.72,21889.0
2017-12-13 14:00:00,131.72,131.98,131.48,131.48,35129.0,131.72,131.98,131.48,131.48,35129.0
2017-12-13 14:30:00,131.48,131.83,131.21,131.34,43193.0,131.48,131.83,131.21,131.34,43193.0
2017-12-13 15:00:00,131.36,131.39,130.91,130.93,55579.0,131.36,131.39,130.91,130.93,55579.0
2017-12-13 15:30:00,130.94,131.31,130.86,130.99,152359.0,130.94,131.31,130.86,130.99,152359.0
2017-12-14 09:30:00,131.26,131.92,130.63,130.84,19164.0,131.26,131.92,130.63,130.84,19164.0
2017-12-14 10:00:00,130.9,131.0,130.15,130.36,40980.0,130.9,131.0,130.15,130.36,40980.0
2017-12-14 10:30:00,130.38,131.17,130.29,130.47,60119.0,130.38,131.17,130.29,130.47,60119.0
2017-12-14 11:00:00,130.45,131.47,130.36,131.47,69177.0,130.45,131.47,130.36,131.47,69177.0
2017-12-14 11:30:00,131.41,131.45,130.96,130.99,25390.0,131.41,131.45,130.96,130.99,25390.0
2017-12-14 12:00:00,131.0,131.42,130.99,131.36,15175.0,131.0,131.42,130.99,131.36,15175.0
2017-12-14 12:30:00,131.4,131.58,131.21,131.4,21836.0,131.4,131.58,131.21,131.4,21836.0
2017-12-14 13:00:00,131.36,131.75,131.19,131.4,29875.0,131.36,131.75,131.19,131.4,29875.0
2017-12-14 13:30:00,131.41,131.46,131.0,131.0,29225.0,131.41,131.46,131.0,131.0,29225.0
2017-12-14 14:00:00,131.07,131.25,130.67,130.76,30631.0,131.07,131.25,130.67,130.76,30631.0
2017-12-14 14:30:00,130.79,130.96,130.54,130.74,22544.0,130.79,130.96,130.54,130.74,22544.0
2017-12-14 15:00:00,130.74,130.77,130.37,130.52,26294.0,130.74,130.77,130.37,130.52,26294.0
2017-12-14 15:30:00,130.54,130.79,130.2,130.23,99289.0,130.54,130.79,130.2,130.23,99289.0
2017-12-15 09:30:00,131.16,131.62,130.17,131.16,95576.0,131.16,131.62,130.17,131.16,95576.0
2017-12-15 10:00:00,131.24,131.74,130.72,131.72,33276.0,131.24,131.74,130.72,131.72,33276.0
2017-12-15 10:30:00,131.73,132.0,131.43,131.95,23475.0,131.73,132.0,131.43,131.95,23475.0
2017-12-15 11:00:00,131.94,132.45,131.72,132.24,28014.0,131.94,132.45,131.72,132.24,28014.0
2017-12-15 11:30:00,132.19,132.5,131.99,132.06,22961.0,132.19,132.5,131.99,132.06,22961.0
2017-12-15 12:00:00,132.16,132.32,132.07,132.21,27799.0,132.16,132.32,132.07,132.21,27799.0
2017-12-15 12:30:00,132.17,132.33,132.0,132.17,17544.0,132.17,132.33,132.0,132.17,17544.0
2017-12-15 13:00:00,132.12,132.2,131.85,131.98,21973.0,132.12,132.2,131.85,131.98,21973.0
2017-12-15 13:30:00,131.94,132.13,131.81,132.1,21529.0,131.94,132.13,131.81,132.1,21529.0
2017-12-15 14:00:00,132.15,132.28,132.05,132.22,22081.0,132.15,132.28,132.05,132.22,22081.0
2017-12-15 14:30:00,132.19,132.4,132.05,132.05,27766.0,132.19,132.4,132.05,132.05,27766.0
2017-12-15 15:00:00,132.12,132.25,131.96,132.06,57181.0,132.12,132.25,131.96,132.06,57181.0
2017-12-15 15:30:00,132.06,132.1,130.96,131.09,177688.0,132.06,132.1,130.96,131.09,177688.0
2017-12-18 09:30:00,132.18,133.61,131.5,132.99,30199.0,132.18,133.61,131.5,132.99,30199.0
2017-12-18 10:00:00,133.0,133.18,132.21,132.28,16836.0,133.0,133.18,132.21,132.28,16836.0
2017-12-18 10:30:00,132.22,132.23,131.66,131.8,26207.0,132.22,132.23,131.66,131.8,26207.0
2017-12-18 11:00:00,131.79,132.09,131.73,131.85,17502.0,131.79,132.09,131.73,131.85,17502.0
2017-12-18 11:30:00,131.86,132.15,131.81,132.08,28777.0,131.86,132.15,131.81,132.08,28777.0
2017-12-18 12:00:00,132.01,132.16,131.79,132.12,25676.0,132.01,132.16,131.79,132.12,25676.0
2017-12-18 12:30:00,132.15,132.38,132.02,132.06,17422.0,132.15,132.38,132.02,132.06,17422.0
2017-12-18 13:00:00,132.08,132.29,131.96,132.29,16005.0,132.08,132.29,131.96,132.29,16005.0
2017-12-18 13:30:00,132.22,132.39,132.11,132.2,16658.0,132.22,132.39,132.11,132.2,16658.0
2017-12-18 14:00:00,132.14,132.2,131.93,131.99,24277.0,132.14,132.2,131.93,131.99,24277.0
2017-12-18 14:30:00,131.99,132.18,131.66,132.11,27882.0,131.99,132.18,131.66,132.11,27882.0
2017-12-18 15:00:00,132.12,132.25,131.98,131.99,25722.0,132.12,132.25,131.98,131.99,25722.0
2017-12-18 15:30:00,132.03,132.06,131.75,131.89,72267.0,132.03,132.06,131.75,131.89,72267.0
2017-12-19 09:30:00,131.57,132.13,131.3,131.85,34097.0,131.57,132.13,131.3,131.85,34097.0
2017-12-19 10:00:00,132.14,132.2,131.76,131.82,16673.0,132.14,132.2,131.76,131.82,16673.0
2017-12-19 10:30:00,131.81,131.98,131.42,131.87,13544.0,131.81,131.98,131.42,131.87,13544.0
2017-12-19 11:00:00,131.96,132.05,131.56,131.6,12885.0,131.96,132.05,131.56,131.6,12885.0
2017-12-19 11:30:00,131.62,131.97,131.62,131.94,12312.0,131.62,131.97,131.62,131.94,12312.0
2017-12-19 12:00:00,131.98,132.03,131.82,131.92,7952.0,131.98,132.03,131.82,131.92,7952.0
2017-12-19 12:30:00,131.94,131.99,131.31,131.91,19778.0,131.94,131.99,131.31,131.91,19778.0
2017-12-19 13:00:00,131.97,131.97,131.72,131.83,7518.0,131.97,131.97,131.72,131.83,7518.0
2017-12-19 13:30:00,131.88,132.09,131.81,131.84,7436.0,131.88,132.09,131.81,131.84,7436.0
2017-12-19 14:00:00,131.86,132.09,131.79,131.79,13724.0,131.86,132.09,131.79,131.79,13724.0
2017-12-19 14:30:00,131.78,131.84,131.27,131.27,16711.0,131.78,131.84,131.27,131.27,16711.0
2017-12-19 15:00:00,131.29,131.76,131.1,131.76,18026.0,131.29,131.76,131.1,131.76,18026.0
2017-12-19 15:30:00,131.77,131.98,131.49,131.5,86763.0,131.77,131.98,131.49,131.5,86763.0
2017-12-20 09:30:00,131.67,132.17,130.87,130.87,22985.0,131.67,132.17,130.87,130.87,22985.0
2017-12-20 10:00:00,130.92,131.12,130.2,130.37,17042.0,130.92,131.12,130.2,130.37,17042.0
2017-12-20 10:30:00,130.41,130.53,129.7,130.16,33167.0,130.41,130.53,129.7,130.16,33167.0
2017-12-20 11:00:00,130.21,130.69,130.16,130.5,12448.0,130.21,130.69,130.16,130.5,12448.0
2017-12-20 11:30:00,130.56,130.7,130.07,130.34,13930.0,130.56,130.7,130.07,130.34,13930.0
2017-12-20 12:00:00,130.33,130.83,130.33,130.76,13287.0,130.33,130.83,130.33,130.76,13287.0
2017-12-20 12:30:00,130.8,130.99,130.62,130.8,18793.0,130.8,130.99,130.62,130.8,18793.0
2017-12-20 13:00:00,130.77,131.16,130.66,131.13,10714.0,130.77,131.16,130.66,131.13,10714.0
2017-12-20 13:30:00,131.17,131.3,131.0,131.3,16421.0,131.17,131.3,131.0,131.3,16421.0
2017-12-20 14:00:00,131.21,131.53,131.13,131.44,23346.0,131.21,131.53,131.13,131.44,23346.0
2017-12-20 14:30:00,131.44,131.47,131.22,131.38,30643.0,131.44,131.47,131.22,131.38,30643.0
2017-12-20 15:00:00,131.41,131.57,131.38,131.47,19669.0,131.41,131.57,131.38,131.47,19669.0
2017-12-20 15:30:00,131.47,131.6,131.4,131.41,49810.0,131.47,131.6,131.4,131.41,49810.0
2017-12-21 09:30:00,132.01,132.82,131.6,131.6,15467.0,132.01,132.82,131.6,131.6,15467.0
2017-12-21 10:00:00,131.67,131.84,131.45,131.69,10151.0,131.67,131.84,131.45,131.69,10151.0
2017-12-21 10:30:00,131.75,132.1,131.64,131.72,12073.0,131.75,132.1,131.64,131.72,12073.0
2017-12-21 11:00:00,131.74,132.01,131.74,131.9,8679.0,131.74,132.01,131.74,131.9,8679.0
2017-12-21 11:30:00,131.93,132.41,131.93,132.18,17005.0,131.93,132.41,131.93,132.18,17005.0
2017-12-21 12:00:00,132.12,132.38,131.97,132.31,11562.0,132.12,132.38,131.97,132.31,11562.0
2017-12-21 12:30:00,132.28,132.55,132.17,132.54,12123.0,132.28,132.55,132.17,132.54,12123.0
2017-12-21 13:00:00,132.54,132.68,132.51,132.6,10911.0,132.54,132.68,132.51,132.6,10911.0
2017-12-21 13:30:00,132.56,132.7,132.53,132.7,30434.0,132.56,132.7,132.53,132.7,30434.0
2017-12-21 14:00:00,132.71,132.88,132.6,132.82,30337.0,132.71,132.88,132.6,132.82,30337.0
2017-12-21 14:30:00,132.85,133.03,132.76,132.84,25077.0,132.85,133.03,132.76,132.84,25077.0
2017-12-21 15:00:00,132.82,133.01,132.63,132.89,37255.0,132.82,133.01,132.63,132.89,37255.0
2017-12-21 15:30:00,132.9,132.98,132.13,132.38,94142.0,132.9,132.98,132.13,132.38,94142.0
2017-12-22 09:30:00,132.43,132.68,131.54,131.99,17826.0,132.43,132.68,131.54,131.99,17826.0
2017-12-22 10:00:00,132.12,132.52,132.12,132.2,14104.0,132.12,132.52,132.12,132.2,14104.0
2017-12-22 10:30:00,132.14,132.31,131.88,132.04,9390.0,132.14,132.31,131.88,132.04,9390.0
2017-12-22 11:00:00,132.09,132.19,131.93,132.1,5600.0,132.09,132.19,131.93,132.1,5600.0
2017-12-22 11:30:00,132.07,132.33,131.95,131.95,4745.0,132.07,132.33,131.95,131.95,4745.0
2017-12-22 12:00:00,132.01,132.41,132.01,132.37,5497.0,132.01,132.41,132.01,132.37,5497.0
2017-12-22 12:30:00,132.31,132.31,132.08,132.08,2718.0,132.31,132.31,132.08,132.08,2718.0
2017-12-22 13:00:00,132.03,132.12,131.97,131.97,3225.0,132.03,132.12,131.97,131.97,3225.0
2017-12-22 13:30:00,131.93,132.06,131.74,131.92,5695.0,131.93,132.06,131.74,131.92,5695.0
2017-12-22 14:00:00,131.9,132.29,131.9,132.18,13917.0,131.9,132.29,131.9,132.18,13917.0
2017-12-22 14:30:00,132.15,132.41,132.08,132.31,7580.0,132.15,132.41,132.08,132.31,7580.0
2017-12-22 15:00:00,132.35,132.38,132.17,132.34,26800.0,132.35,132.38,132.17,132.34,26800.0
2017-12-22 15:30:00,132.3,132.41,132.21,132.33,51537.0,132.3,132.41,132.21,132.33,51537.0
2017-12-26 09:30:00,132.2,132.61,132.08,132.53,17926.0,132.2,132.61,132.08,132.53,17926.0
2017-12-26 10:00:00,132.53,132.92,132.53,132.89,7532.0,132.53,132.92,132.53,132.89,7532.0
2017-12-26 10:30:00,132.94,132.94,132.46,132.46,11601.0,132.94,132.94,132.46,132.46,11601.0
2017-12-26 11:00:00,132.39,132.49,132.24,132.28,6393.0,132.39,132.49,132.24,132.28,6393.0
2017-12-26 11:30:00,132.34,132.34,131.77,131.77,7861.0,132.34,132.34,131.77,131.77,7861.0
2017-12-26 12:00:00,131.71,132.01,131.48,131.55,38216.0,131.71,132.01,131.48,131.55,38216.0
2017-12-26 12:30:00,131.66,131.73,131.52,131.61,13176.0,131.66,131.73,131.52,131.61,13176.0
2017-12-26 13:00:00,131.59,131.71,131.53,131.6,14801.0,131.59,131.71,131.53,131.6,14801.0
2017-12-26 13:30:00,131.6,131.72,131.19,131.47,11010.0,131.6,131.72,131.19,131.47,11010.0
2017-12-26 14:00:00,131.5,131.51,131.17,131.25,9395.0,131.5,131.51,131.17,131.25,9395.0
2017-12-26 14:30:00,131.28,131.37,131.19,131.28,8136.0,131.28,131.37,131.19,131.28,8136.0
2017-12-26 15:00:00,131.28,131.45,131.13,131.18,10782.0,131.28,131.45,131.13,131.18,10782.0
2017-12-26 15:30:00,131.19,131.31,131.1,131.3,39972.0,131.19,131.31,131.1,131.3,39972.0
2017-12-27 09:30:00,131.38,131.8,131.05,131.42,21154.0,131.38,131.8,131.05,131.42,21154.0
2017-12-27 10:00:00,131.55,131.8,131.28,131.52,15832.0,131.55,131.8,131.28,131.52,15832.0
2017-12-27 10:30:00,131.58,131.93,131.5,131.75,14909.0,131.58,131.93,131.5,131.75,14909.0
2017-12-27 11:00:00,131.82,132.09,131.53,132.06,18921.0,131.82,132.09,131.53,132.06,18921.0
2017-12-27 11:30:00,132.06,132.12,131.89,131.97,9604.0,132.06,132.12,131.89,131.97,9604.0
2017-12-27 12:00:00,131.93,132.01,131.85,131.88,7010.0,131.93,132.01,131.85,131.88,7010.0
2017-12-27 12:30:00,131.84,131.87,131.58,131.58,5441.0,131.84,131.87,131.58,131.58,5441.0
2017-12-27 13:00:00,131.62,131.67,131.29,131.3,6061.0,131.62,131.67,131.29,131.3,6061.0
2017-12-27 13:30:00,131.34,131.72,131.3,131.68,7900.0,131.34,131.72,131.3,131.68,7900.0
2017-12-27 14:00:00,131.69,131.84,131.69,131.84,5000.0,131.69,131.84,131.69,131.84,5000.0
2017-12-27 14:30:00,131.84,131.84,131.64,131.68,8509.0,131.84,131.84,131.64,131.68,8509.0
2017-12-27 15:00:00,131.71,131.84,131.71,131.75,17221.0,131.71,131.84,131.71,131.75,17221.0
2017-12-27 15:30:00,131.74,131.88,131.67,131.75,48925.0,131.74,131.88,131.67,131.75,48925.0
2017-12-28 09:30:00,131.88,132.11,131.1,131.87,10321.0,131.88,132.11,131.1,131.87,10321.0
2017-12-28 10:00:00,131.92,131.92,131.28,131.54,14241.0,131.92,131.92,131.28,131.54,14241.0
2017-12-28 10:30:00,131.58,131.63,131.41,131.62,8835.0,131.58,131.63,131.41,131.62,8835.0
2017-12-28 11:00:00,131.61,131.7,131.48,131.63,8837.0,131.61,131.7,131.48,131.63,8837.0
2017-12-28 11:30:00,131.59,131.83,131.58,131.67,7275.0,131.59,131.83,131.58,131.67,7275.0
2017-12-28 12:00:00,131.6,131.75,131.51,131.53,10493.0,131.6,131.75,131.51,131.53,10493.0
2017-12-28 12:30:00,131.55,131.68,131.48,131.64,5700.0,131.55,131.68,131.48,131.64,5700.0
2017-12-28 13:00:00,131.62,131.62,131.5,131.51,2021.0,131.62,131.62,131.5,131.51,2021.0
2017-12-28 13:30:00,131.5,131.53,131.41,131.43,3503.0,131.5,131.53,131.41,131.43,3503.0
2017-12-28 14:00:00,131.48,131.59,131.39,131.4,14841.0,131.48,131.59,131.39,131.4,14841.0
2017-12-28 14:30:00,131.44,131.5,131.35,131.46,13510.0,131.44,131.5,131.35,131.46,13510.0
2017-12-28 15:00:00,131.46,131.8,131.41,131.79,24276.0,131.46,131.8,131.41,131.79,24276.0
2017-12-28 15:30:00,131.78,132.18,131.69,132.09,52884.0,131.78,132.18,131.69,132.09,52884.0
2017-12-29 09:30:00,132.44,132.56,131.71,131.78,10120.0,132.44,132.56,131.71,131.78,10120.0
2017-12-29 10:00:00,131.71,132.3,131.71,132.23,7525.0,131.71,132.3,131.71,132.23,7525.0
2017-12-29 10:30:00,132.27,132.28,132.05,132.2,7131.0,132.27,132.28,132.05,132.2,7131.0
2017-12-29 11:00:00,132.11,132.28,131.93,132.27,6960.0,132.11,132.28,131.93,132.27,6960.0
2017-12-29 11:30:00,132.26,132.38,132.16,132.28,10242.0,132.26,132.38,132.16,132.28,10242.0
2017-12-29 12:00:00,132.27,132.34,132.16,132.18,6522.0,132.27,132.34,132.16,132.18,6522.0
2017-12-29 12:30:00,132.19,132.24,132.05,132.12,6502.0,132.19,132.24,132.05,132.12,6502.0
2017-12-29 13:00:00,132.08,132.12,131.9,131.99,3647.0,132.08,132.12,131.9,131.99,3647.0
2017-12-29 13:30:00,131.97,132.06,131.83,132.03,7858.0,131.97,132.06,131.83,132.03,7858.0
2017-12-29 14:00:00,132.01,132.1,131.92,131.99,11076.0,132.01,132.1,131.92,131.99,11076.0
2017-12-29 14:30:00,132.04,132.08,131.94,132.04,6708.0,132.04,132.08,131.94,132.04,6708.0
2017-12-29 15:00:00,132.06,132.12,131.91,132.04,23357.0,132.06,132.12,131.91,132.04,23357.0
2017-12-29 15:30:00,132.11,132.18,131.14,131.23,66812.0,132.11,132.18,131.14,131.23,66812.0
2018-01-02 09:30:00,131.64,132.57,131.31,132.57,18879.0,131.64,132.57,131.31,132.57,18879.0
2018-01-02 10:00:00,132.66,132.74,132.35,132.6,14389.0,132.66,132.74,132.35,132.6,14389.0
2018-01-02 10:30:00,132.75,132.78,132.26,132.28,15427.0,132.75,132.78,132.26,132.28,15427.0
2018-01-02 11:00:00,132.35,132.52,132.07,132.21,22977.0,132.35,132.52,132.07,132.21,22977.0
2018-01-02 11:30:00,132.2,132.2,131.79,132.09,8987.0,132.2,132.2,131.79,132.09,8987.0
2018-01-02 12:00:00,132.03,132.11,131.83,131.93,13001.0,132.03,132.11,131.83,131.93,13001.0
2018-01-02 12:30:00,131.93,131.98,131.75,131.85,13311.0,131.93,131.98,131.75,131.85,13311.0
2018-01-02 13:00:00,131.86,132.05,131.8,132.03,12580.0,131.86,132.05,131.8,132.03,12580.0
2018-01-02 13:30:00,132.03,132.11,131.89,132.08,20100.0,132.03,132.11,131.89,132.08,20100.0
2018-01-02 14:00:00,132.07,132.11,131.91,131.98,11145.0,132.07,132.11,131.91,131.98,11145.0
2018-01-02 14:30:00,131.97,132.19,131.93,132.07,15882.0,131.97,132.19,131.93,132.07,15882.0
2018-01-02 15:00:00,132.07,132.19,132.04,132.16,15993.0,132.07,132.19,132.04,132.16,15993.0
2018-01-02 15:30:00,132.16,132.59,132.1,132.58,80767.0,132.16,132.59,132.1,132.58,80767.0
2018-01-03 09:30:00,132.84,134.32,132.67,133.93,37086.0,132.84,134.32,132.67,133.93,37086.0
2018-01-03 10:00:00,134.07,134.85,134.07,134.77,64041.0,134.07,134.85,134.07,134.77,64041.0
2018-01-03 10:30:00,134.74,134.8,133.67,133.85,42042.0,134.74,134.8,133.67,133.85,42042.0
2018-01-03 11:00:00,133.83,133.83,132.97,133.29,16820.0,133.83,133.83,132.97,133.29,16820.0
2018-01-03 11:30:00,133.4,133.54,133.06,133.44,18240.0,133.4,133.54,133.06,133.44,18240.0
2018-01-03 12:00:00,133.45,133.75,133.41,133.71,25024.0,133.45,133.75,133.41,133.71,25024.0
2018-01-03 12:30:00,133.73,134.18,133.72,134.07,27705.0,133.73,134.18,133.72,134.07,27705.0
2018-01-03 13:00:00,134.09,134.18,133.85,134.03,16312.0,134.09,134.18,133.85,134.03,16312.0
2018-01-03 13:30:00,134.03,134.12,133.66,133.74,30897.0,134.03,134.12,133.66,133.74,30897.0
2018-01-03 14:00:00,133.78,134.25,133.77,133.98,39391.0,133.78,134.25,133.77,133.98,39391.0
2018-01-03 14:30:00,133.91,134.42,133.85,134.4,26377.0,133.91,134.42,133.85,134.4,26377.0
2018-01-03 15:00:00,134.38,134.58,134.25,134.56,35227.0,134.38,134.58,134.25,134.56,35227.0
2018-01-03 15:30:00,134.57,134.63,133.93,134.09,107731.0,134.57,134.63,133.93,134.09,107731.0
2018-01-04 09:30:00,138.3,138.66,136.52,137.55,113999.0,138.3,138.66,136.52,137.55,113999.0
2018-01-04 10:00:00,137.62,138.27,137.48,138.1,43419.0,137.62,138.27,137.48,138.1,43419.0
2018-01-04 10:30:00,138.06,138.3,137.85,138.3,47792.0,138.06,138.3,137.85,138.3,47792.0
2018-01-04 11:00:00,138.3,138.6,138.07,138.07,43046.0,138.3,138.6,138.07,138.07,43046.0
2018-01-04 11:30:00,138.05,138.05,137.52,137.82,29086.0,138.05,138.05,137.52,137.82,29086.0
2018-01-04 12:00:00,137.78,137.98,137.74,137.75,24696.0,137.78,137.98,137.74,137.75,24696.0
2018-01-04 12:30:00,137.75,137.9,137.31,137.52,35646.0,137.75,137.9,137.31,137.52,35646.0
2018-01-04 13:00:00,137.52,137.59,137.38,137.52,11045.0,137.52,137.59,137.38,137.52,11045.0
2018-01-04 13:30:00,137.56,137.57,137.25,137.48,20588.0,137.56,137.57,137.25,137.48,20588.0
2018-01-04 14:00:00,137.4,137.52,137.1,137.18,20556.0,137.4,137.52,137.1,137.18,20556.0
2018-01-04 14:30:00,137.14,137.51,137.07,137.39,35198.0,137.14,137.51,137.07,137.39,35198.0
2018-01-04 15:00:00,137.33,137.44,137.03,137.05,28270.0,137.33,137.44,137.03,137.05,28270.0
2018-01-04 15:30:00,137.06,137.16,136.84,137.13,110884.0,137.06,137.16,136.84,137.13,110884.0
2018-01-05 09:30:00,139.0,139.4,137.04,138.32,138966.0,139.0,139.4,137.04,138.32,138966.0
2018-01-05 10:00:00,138.26,138.32,136.58,136.58,37081.0,138.26,138.32,136.58,136.58,37081.0
2018-01-05 10:30:00,136.72,137.11,136.59,136.86,33508.0,136.72,137.11,136.59,136.86,33508.0
2018-01-05 11:00:00,136.83,137.09,136.51,136.94,26539.0,136.83,137.09,136.51,136.94,26539.0
2018-01-05 11:30:00,136.9,137.05,136.57,136.75,17656.0,136.9,137.05,136.57,136.75,17656.0
2018-01-05 12:00:00,136.73,136.74,136.18,136.33,39329.0,136.73,136.74,136.18,136.33,39329.0
2018-01-05 12:30:00,136.33,136.47,136.01,136.45,45173.0,136.33,136.47,136.01,136.45,45173.0
2018-01-05 13:00:00,136.49,136.51,136.25,136.42,17911.0,136.49,136.51,136.25,136.42,17911.0
2018-01-05 13:30:00,136.4,136.4,135.85,135.87,24092.0,136.4,136.4,135.85,135.87,24092.0
2018-01-05 14:00:00,135.88,136.27,135.87,136.22,31504.0,135.88,136.27,135.87,136.22,31504.0
2018-01-05 14:30:00,136.25,136.31,136.13,136.18,50710.0,136.25,136.31,136.13,136.18,50710.0
2018-01-05 15:00:00,136.16,136.2,135.91,136.06,52921.0,136.16,136.2,135.91,136.06,52921.0
2018-01-05 15:30:00,136.06,136.49,135.92,136.16,111983.0,136.06,136.49,135.92,136.16,111983.0
2018-01-08 09:30:00,135.88,136.11,134.55,135.44,21445.0,135.88,136.11,134.55,135.44,21445.0
2018-01-08 10:00:00,135.48,135.78,135.45,135.47,13978.0,135.48,135.78,135.45,135.47,13978.0
2018-01-08 10:30:00,135.5,136.04,135.43,135.96,11394.0,135.5,136.04,135.43,135.96,11394.0
2018-01-08 11:00:00,135.95,136.46,135.87,136.29,12657.0,135.95,136.46,135.87,136.29,12657.0
2018-01-08 11:30:00,136.29,136.51,136.07,136.12,8567.0,136.29,136.51,136.07,136.12,8567.0
2018-01-08 12:00:00,136.1,136.6,136.0,136.59,17017.0,136.1,136.6,136.0,136.59,17017.0
2018-01-08 12:30:00,136.64,137.11,136.64,137.1,14313.0,136.64,137.11,136.64,137.1,14313.0
2018-01-08 13:00:00,137.1,137.64,137.03,137.38,18421.0,137.1,137.64,137.03,137.38,18421.0
2018-01-08 13:30:00,137.37,137.39,137.24,137.26,11253.0,137.37,137.39,137.24,137.26,11253.0
2018-01-08 14:00:00,137.28,137.72,137.25,137.64,19724.0,137.28,137.72,137.25,137.64,19724.0
2018-01-08 14:30:00,137.55,137.59,137.19,137.4,16543.0,137.55,137.59,137.19,137.4,16543.0
2018-01-08 15:00:00,137.41,137.47,137.36,137.4,8522.0,137.41,137.47,137.36,137.4,8522.0
2018-01-08 15:30:00,137.42,137.89,137.37,137.53,76155.0,137.42,137.89,137.37,137.53,76155.0
2018-01-09 09:30:00,138.23,138.28,137.05,137.12,29310.0,138.23,138.28,137.05,137.12,29310.0
2018-01-09 10:00:00,137.09,137.85,137.08,137.85,24152.0,137.09,137.85,137.08,137.85,24152.0
2018-01-09 10:30:00,137.84,137.85,137.41,137.6,29303.0,137.84,137.85,137.41,137.6,29303.0
2018-01-09 11:00:00,137.66,138.5,137.66,138.31,14872.0,137.66,138.5,137.66,138.31,14872.0
2018-01-09 11:30:00,138.24,138.32,137.84,137.96,13832.0,138.24,138.32,137.84,137.96,13832.0
2018-01-09 12:00:00,137.96,138.02,137.76,137.76,11800.0,137.96,138.02,137.76,137.76,11800.0
2018-01-09 12:30:00,137.79,137.98,137.75,137.87,12266.0,137.79,137.98,137.75,137.87,12266.0
2018-01-09 13:00:00,137.88,138.02,137.69,138.02,11690.0,137.88,138.02,137.69,138.02,11690.0
2018-01-09 13:30:00,137.97,138.09,137.96,137.99,8649.0,137.97,138.09,137.96,137.99,8649.0
2018-01-09 14:00:00,137.97,138.03,137.78,137.82,12700.0,137.97,138.03,137.78,137.82,12700.0
2018-01-09 14:30:00,137.78,137.83,137.57,137.75,27415.0,137.78,137.83,137.57,137.75,27415.0
2018-01-09 15:00:00,137.74,138.12,137.68,138.12,24844.0,137.74,138.12,137.68,138.12,24844.0
2018-01-09 15:30:00,138.11,138.27,137.77,137.83,81312.0,138.11,138.27,137.77,137.83,81312.0
2018-01-10 09:30:00,137.37,139.19,137.37,138.91,51769.0,137.37,139.19,137.37,138.91,51769.0
2018-01-10 10:00:00,138.99,139.39,138.66,139.36,30310.0,138.99,139.39,138.66,139.36,30310.0
2018-01-10 10:30:00,139.38,139.62,137.37,138.31,64644.0,139.38,139.62,137.37,138.31,64644.0
2018-01-10 11:00:00,138.19,138.51,138.01,138.13,26953.0,138.19,138.51,138.01,138.13,26953.0
2018-01-10 11:30:00,138.08,138.33,137.88,138.16,14000.0,138.08,138.33,137.88,138.16,14000.0
2018-01-10 12:00:00,138.15,138.42,137.91,138.39,15543.0,138.15,138.42,137.91,138.39,15543.0
2018-01-10 12:30:00,138.4,138.56,138.2,138.3,11527.0,138.4,138.56,138.2,138.3,11527.0
2018-01-10 13:00:00,138.33,138.42,138.24,138.35,7830.0,138.33,138.42,138.24,138.35,7830.0
2018-01-10 13:30:00,138.39,138.75,138.34,138.65,19063.0,138.39,138.75,138.34,138.65,19063.0
2018-01-10 14:00:00,138.64,138.76,138.27,138.28,34736.0,138.64,138.76,138.27,138.28,34736.0
2018-01-10 14:30:00,138.3,138.47,138.29,138.32,15377.0,138.3,138.47,138.29,138.32,15377.0
2018-01-10 15:00:00,138.37,138.49,138.31,138.49,16366.0,138.37,138.49,138.31,138.49,16366.0
2018-01-10 15:30:00,138.45,139.1,138.45,139.01,107557.0,138.45,139.1,138.45,139.01,107557.0
2018-01-11 09:30:00,138.9,139.54,138.7,139.2,25014.0,138.9,139.54,138.7,139.2,25014.0
2018-01-11 10:00:00,139.23,139.71,139.1,139.41,24686.0,139.23,139.71,139.1,139.41,24686.0
2018-01-11 10:30:00,139.5,139.5,139.2,139.33,3358.0,139.5,139.5,139.2,139.33,3358.0
2018-01-11 11:00:00,139.37,139.5,139.24,139.48,18761.0,139.37,139.5,139.24,139.48,18761.0
2018-01-11 11:30:00,139.45,139.51,139.05,139.1,23809.0,139.45,139.51,139.05,139.1,23809.0
2018-01-11 12:00:00,139.06,139.26,139.02,139.18,6955.0,139.06,139.26,139.02,139.18,6955.0
2018-01-11 12:30:00,139.24,139.52,139.24,139.39,8713.0,139.24,139.52,139.24,139.39,8713.0
2018-01-11 13:00:00,139.39,139.42,139.22,139.22,9327.0,139.39,139.42,139.22,139.22,9327.0
2018-01-11 13:30:00,139.28,139.43,139.22,139.36,13574.0,139.28,139.43,139.22,139.36,13574.0
2018-01-11 14:00:00,139.34,139.69,139.32,139.67,11812.0,139.34,139.69,139.32,139.67,11812.0
2018-01-11 14:30:00,139.64,139.73,139.51,139.66,9382.0,139.64,139.73,139.51,139.66,9382.0
2018-01-11 15:00:00,139.64,140.26,139.58,140.18,36584.0,139.64,140.26,139.58,140.18,36584.0
2018-01-11 15:30:00,140.22,140.5,139.59,139.8,82156.0,140.22,140.5,139.59,139.8,82156.0
2018-01-12 09:30:00,140.07,140.6,139.83,140.47,21884.0,140.07,140.6,139.83,140.47,21884.0
2018-01-12 10:00:00,140.47,140.66,140.33,140.33,14644.0,140.47,140.66,140.33,140.33,14644.0
2018-01-12 10:30:00,140.42,141.39,140.4,141.24,16789.0,140.42,141.39,140.4,141.24,16789.0
2018-01-12 11:00:00,141.25,141.43,141.05,141.05,24724.0,141.25,141.43,141.05,141.05,24724.0
2018-01-12 11:30:00,141.08,141.28,141.02,141.28,11664.0,141.08,141.28,141.02,141.28,11664.0
2018-01-12 12:00:00,141.33,141.52,141.28,141.46,16088.0,141.33,141.52,141.28,141.46,16088.0
2018-01-12 12:30:00,141.48,141.88,141.45,141.81,17211.0,141.48,141.88,141.45,141.81,17211.0
2018-01-12 13:00:00,141.8,141.8,141.62,141.69,11199.0,141.8,141.8,141.62,141.69,11199.0
2018-01-12 13:30:00,141.69,141.69,141.32,141.39,9871.0,141.69,141.69,141.32,141.39,9871.0
2018-01-12 14:00:00,141.39,141.54,141.29,141.49,14812.0,141.39,141.54,141.29,141.49,14812.0
2018-01-12 14:30:00,141.46,141.59,141.43,141.52,21210.0,141.46,141.59,141.43,141.52,21210.0
2018-01-12 15:00:00,141.52,141.65,141.41,141.53,24445.0,141.52,141.65,141.41,141.53,24445.0
2018-01-12 15:30:00,141.53,141.83,141.41,141.77,77311.0,141.53,141.83,141.41,141.77,77311.0
2018-01-16 09:30:00,141.79,142.6,141.42,142.11,39330.0,141.79,142.6,141.42,142.11,39330.0
2018-01-16 10:00:00,142.0,142.2,141.62,141.8,23204.0,142.0,142.2,141.62,141.8,23204.0
2018-01-16 10:30:00,141.8,142.0,141.07,141.34,39734.0,141.8,142.0,141.07,141.34,39734.0
2018-01-16 11:00:00,141.44,141.91,141.43,141.84,33352.0,141.44,141.91,141.43,141.84,33352.0
2018-01-16 11:30:00,141.74,141.84,141.1,141.1,26041.0,141.74,141.84,141.1,141.1,26041.0
2018-01-16 12:00:00,141.14,141.37,141.03,141.14,12706.0,141.14,141.37,141.03,141.14,12706.0
2018-01-16 12:30:00,141.17,141.48,141.17,141.18,13624.0,141.17,141.48,141.17,141.18,13624.0
2018-01-16 13:00:00,141.19,141.41,141.09,141.35,11630.0,141.19,141.41,141.09,141.35,11630.0
2018-01-16 13:30:00,141.4,141.4,140.8,140.89,16618.0,141.4,141.4,140.8,140.89,16618.0
2018-01-16 14:00:00,140.95,141.27,140.91,141.0,20038.0,140.95,141.27,140.91,141.0,20038.0
2018-01-16 14:30:00,140.92,141.08,140.15,140.46,18809.0,140.92,141.08,140.15,140.46,18809.0
2018-01-16 15:00:00,140.55,140.75,140.52,140.64,48069.0,140.55,140.75,140.52,140.64,48069.0
2018-01-16 15:30:00,140.59,140.74,140.42,140.51,80693.0,140.59,140.74,140.42,140.51,80693.0
2018-01-17 09:30:00,139.0,139.8,137.5,139.59,157717.0,139.0,139.8,137.5,139.59,157717.0
2018-01-17 10:00:00,139.64,139.96,139.32,139.32,45921.0,139.64,139.96,139.32,139.32,45921.0
2018-01-17 10:30:00,139.39,140.68,139.3,140.68,35883.0,139.39,140.68,139.3,140.68,35883.0
2018-01-17 11:00:00,140.68,141.3,140.68,141.13,23781.0,140.68,141.3,140.68,141.13,23781.0
2018-01-17 11:30:00,141.13,141.18,140.37,140.37,19555.0,141.13,141.18,140.37,140.37,19555.0
2018-01-17 12:00:00,140.4,140.65,140.2,140.41,15364.0,140.4,140.65,140.2,140.41,15364.0
2018-01-17 12:30:00,140.43,140.48,140.22,140.3,20280.0,140.43,140.48,140.22,140.3,20280.0
2018-01-17 13:00:00,140.3,140.41,140.12,140.16,27875.0,140.3,140.41,140.12,140.16,27875.0
2018-01-17 13:30:00,140.13,140.27,140.13,140.18,16416.0,140.13,140.27,140.13,140.18,16416.0
2018-01-17 14:00:00,140.26,140.33,140.14,140.22,26860.0,140.26,140.33,140.14,140.22,26860.0
2018-01-17 14:30:00,140.19,140.32,140.03,140.18,30571.0,140.19,140.32,140.03,140.18,30571.0
2018-01-17 15:00:00,140.2,140.23,139.78,139.89,32932.0,140.2,140.23,139.78,139.89,32932.0
2018-01-17 15:30:00,139.88,139.93,139.47,139.55,107925.0,139.88,139.93,139.47,139.55,107925.0
2018-01-18 09:30:00,139.24,140.0,138.63,139.28,27436.0,139.24,140.0,138.63,139.28,27436.0
2018-01-18 10:00:00,139.43,139.43,139.0,139.38,18545.0,139.43,139.43,139.0,139.38,18545.0
2018-01-18 10:30:00,139.45,139.68,139.3,139.36,26131.0,139.45,139.68,139.3,139.36,26131.0
2018-01-18 11:00:00,139.31,139.46,138.79,138.94,10533.0,139.31,139.46,138.79,138.94,10533.0
2018-01-18 11:30:00,138.94,139.12,138.8,139.06,8932.0,138.94,139.12,138.8,139.06,8932.0
2018-01-18 12:00:00,138.99,139.09,138.91,139.05,9833.0,138.99,139.09,138.91,139.05,9833.0
2018-01-18 12:30:00,139.05,139.27,139.0,139.2,16818.0,139.05,139.27,139.0,139.2,16818.0
2018-01-18 13:00:00,139.21,139.28,139.01,139.08,16844.0,139.21,139.28,139.01,139.08,16844.0
2018-01-18 13:30:00,139.07,139.3,139.01,139.22,11978.0,139.07,139.3,139.01,139.22,11978.0
2018-01-18 14:00:00,139.22,139.3,139.08,139.14,13700.0,139.22,139.3,139.08,139.14,13700.0
2018-01-18 14:30:00,139.12,139.15,138.63,138.63,17627.0,139.12,139.15,138.63,138.63,17627.0
2018-01-18 15:00:00,138.6,138.66,138.34,138.41,34034.0,138.6,138.66,138.34,138.41,34034.0
2018-01-18 15:30:00,138.38,138.38,137.98,137.99,162372.0,138.38,138.38,137.98,137.99,162372.0
2018-01-19 09:30:00,138.7,139.56,138.19,138.96,75770.0,138.7,139.56,138.19,138.96,75770.0
2018-01-19 10:00:00,138.92,139.32,138.23,139.08,36478.0,138.92,139.32,138.23,139.08,36478.0
2018-01-19 10:30:00,139.16,139.36,138.81,138.95,21933.0,139.16,139.36,138.81,138.95,21933.0
2018-01-19 11:00:00,138.92,139.12,138.86,139.06,22638.0,138.92,139.12,138.86,139.06,22638.0
2018-01-19 11:30:00,139.01,139.08,138.51,138.74,40502.0,139.01,139.08,138.51,138.74,40502.0
2018-01-19 12:00:00,138.78,138.89,138.57,138.85,15693.0,138.78,138.89,138.57,138.85,15693.0
2018-01-19 12:30:00,138.81,139.04,138.77,138.83,15636.0,138.81,139.04,138.77,138.83,15636.0
2018-01-19 13:00:00,138.75,138.89,138.56,138.63,35328.0,138.75,138.89,138.56,138.63,35328.0
2018-01-19 13:30:00,138.63,138.96,138.58,138.9,24375.0,138.63,138.96,138.58,138.9,24375.0
2018-01-19 14:00:00,138.87,139.15,138.61,138.71,64895.0,138.87,139.15,138.61,138.71,64895.0
2018-01-19 14:30:00,138.79,138.91,138.63,138.63,27603.0,138.79,138.91,138.63,138.63,27603.0
2018-01-19 15:00:00,138.63,138.74,138.5,138.74,25633.0,138.63,138.74,138.5,138.74,25633.0
2018-01-19 15:30:00,138.76,138.84,138.4,138.76,101256.0,138.76,138.84,138.4,138.76,101256.0
2018-01-22 09:30:00,138.7,138.91,137.75,138.75,44717.0,138.7,138.91,137.75,138.75,44717.0
2018-01-22 10:00:00,138.69,139.6,138.69,139.4,95428.0,138.69,139.6,138.69,139.4,95428.0
2018-01-22 10:30:00,139.41,139.41,138.49,138.58,36942.0,139.41,139.41,138.49,138.58,36942.0
2018-01-22 11:00:00,138.6,138.74,138.25,138.39,18603.0,138.6,138.74,138.25,138.39,18603.0
2018-01-22 11:30:00,138.38,139.07,138.25,138.95,75597.0,138.38,139.07,138.25,138.95,75597.0
2018-01-22 12:00:00,139.0,140.2,138.89,139.84,64456.0,139.0,140.2,138.89,139.84,64456.0
2018-01-22 12:30:00,139.77,139.77,139.37,139.47,16444.0,139.77,139.77,139.37,139.47,16444.0
2018-01-22 13:00:00,139.38,139.97,139.38,139.9,59987.0,139.38,139.97,139.38,139.9,59987.0
2018-01-22 13:30:00,139.98,140.15,139.71,140.12,16870.0,139.98,140.15,139.71,140.12,16870.0
2018-01-22 14:00:00,140.19,140.51,140.04,140.32,37658.0,140.19,140.51,140.04,140.32,37658.0
2018-01-22 14:30:00,140.27,140.32,139.79,140.03,31713.0,140.27,140.32,139.79,140.03,31713.0
2018-01-22 15:00:00,140.02,140.67,140.02,140.67,26211.0,140.02,140.67,140.02,140.67,26211.0
2018-01-22 15:30:00,140.63,141.33,140.56,141.05,126075.0,140.63,141.33,140.56,141.05,126075.0
2018-01-23 09:30:00,141.49,142.62,141.08,141.94,49642.0,141.49,142.62,141.08,141.94,49642.0
2018-01-23 10:00:00,141.96,142.29,141.48,142.01,25741.0,141.96,142.29,141.48,142.01,25741.0
2018-01-23 10:30:00,142.06,142.49,141.94,142.38,34959.0,142.06,142.49,141.94,142.38,34959.0
2018-01-23 11:00:00,142.38,142.96,142.31,142.78,26975.0,142.38,142.96,142.31,142.78,26975.0
2018-01-23 11:30:00,142.81,142.81,142.41,142.56,29902.0,142.81,142.81,142.41,142.56,29902.0
2018-01-23 12:00:00,142.57,142.96,142.57,142.96,22069.0,142.57,142.96,142.57,142.96,22069.0
2018-01-23 12:30:00,142.95,143.09,142.62,142.79,22315.0,142.95,143.09,142.62,142.79,22315.0
2018-01-23 13:00:00,142.78,142.88,142.64,142.79,27038.0,142.78,142.88,142.64,142.79,27038.0
2018-01-23 13:30:00,142.8,143.15,142.77,143.15,21151.0,142.8,143.15,142.77,143.15,21151.0
2018-01-23 14:00:00,143.12,143.22,142.56,142.67,25015.0,143.12,143.22,142.56,142.67,25015.0
2018-01-23 14:30:00,142.64,143.09,142.63,143.04,35689.0,142.64,143.09,142.63,143.04,35689.0
2018-01-23 15:00:00,143.0,143.03,142.68,142.9,43801.0,143.0,143.03,142.68,142.9,43801.0
2018-01-23 15:30:00,142.84,142.89,142.41,142.59,105681.0,142.84,142.89,142.41,142.59,105681.0
2018-01-24 09:30:00,142.76,143.0,141.62,141.92,44893.0,142.76,143.0,141.62,141.92,44893.0
2018-01-24 10:00:00,141.81,142.89,141.81,142.65,29632.0,141.81,142.89,141.81,142.65,29632.0
2018-01-24 10:30:00,142.57,142.68,142.0,142.0,32338.0,142.57,142.68,142.0,142.0,32338.0
2018-01-24 11:00:00,142.03,142.35,141.39,141.4,47754.0,142.03,142.35,141.39,141.4,47754.0
2018-01-24 11:30:00,141.5,141.83,140.82,141.65,74466.0,141.5,141.83,140.82,141.65,74466.0
2018-01-24 12:00:00,141.65,142.02,141.46,141.6,42576.0,141.65,142.02,141.46,141.6,42576.0
2018-01-24 12:30:00,141.59,141.67,141.22,141.46,45150.0,141.59,141.67,141.22,141.46,45150.0
2018-01-24 13:00:00,141.47,142.02,141.32,141.95,37340.0,141.47,142.02,141.32,141.95,37340.0
2018-01-24 13:30:00,141.95,142.15,141.76,141.97,45420.0,141.95,142.15,141.76,141.97,45420.0
2018-01-24 14:00:00,142.0,142.0,141.61,141.92,47503.0,142.0,142.0,141.61,141.92,47503.0
2018-01-24 14:30:00,141.92,142.05,141.74,141.93,40528.0,141.92,142.05,141.74,141.93,40528.0
2018-01-24 15:00:00,141.87,142.0,141.65,141.85,64136.0,141.87,142.0,141.65,141.85,64136.0
2018-01-24 15:30:00,141.86,142.4,141.84,142.13,210552.0,141.86,142.4,141.84,142.13,210552.0
2018-01-25 09:30:00,144.27,144.45,137.13,138.12,437163.0,144.27,144.45,137.13,138.12,437163.0
2018-01-25 10:00:00,138.13,138.8,136.57,137.26,159778.0,138.13,138.8,136.57,137.26,159778.0
2018-01-25 10:30:00,137.3,139.02,137.16,137.8,71807.0,137.3,139.02,137.16,137.8,71807.0
2018-01-25 11:00:00,137.79,137.8,135.9,136.23,96679.0,137.79,137.8,135.9,136.23,96679.0
2018-01-25 11:30:00,136.11,136.75,136.08,136.57,47492.0,136.11,136.75,136.08,136.57,47492.0
2018-01-25 12:00:00,136.63,136.96,135.6,135.88,73407.0,136.63,136.96,135.6,135.88,73407.0
2018-01-25 12:30:00,135.93,136.85,135.8,136.38,63380.0,135.93,136.85,135.8,136.38,63380.0
2018-01-25 13:00:00,136.39,136.54,136.17,136.29,34965.0,136.39,136.54,136.17,136.29,34965.0
2018-01-25 13:30:00,136.23,136.6,136.13,136.48,38312.0,136.23,136.6,136.13,136.48,38312.0
2018-01-25 14:00:00,136.46,136.77,135.86,135.86,67571.0,136.46,136.77,135.86,135.86,67571.0
2018-01-25 14:30:00,135.9,136.2,135.47,135.87,76163.0,135.9,136.2,135.47,135.87,76163.0
2018-01-25 15:00:00,135.91,135.94,135.3,135.42,75669.0,135.91,135.94,135.3,135.42,75669.0
2018-01-25 15:30:00,135.42,135.43,134.84,134.93,184927.0,135.42,135.43,134.84,134.93,184927.0
2018-01-26 09:30:00,136.13,138.94,136.13,138.63,144608.0,136.13,138.94,136.13,138.63,144608.0
2018-01-26 10:00:00,138.66,139.24,138.38,138.84,167722.0,138.66,139.24,138.38,138.84,167722.0
2018-01-26 10:30:00,138.86,139.25,138.77,138.8,108348.0,138.86,139.25,138.77,138.8,108348.0
2018-01-26 11:00:00,138.78,138.91,138.03,138.28,89084.0,138.78,138.91,138.03,138.28,89084.0
2018-01-26 11:30:00,138.28,138.37,137.75,138.01,66158.0,138.28,138.37,137.75,138.01,66158.0
2018-01-26 12:00:00,138.08,138.09,137.67,137.99,45152.0,138.08,138.09,137.67,137.99,45152.0
2018-01-26 12:30:00,138.02,138.28,137.92,138.0,65657.0,138.02,138.28,137.92,138.0,65657.0
2018-01-26 13:00:00,138.0,138.06,137.18,137.41,62570.0,138.0,138.06,137.18,137.41,62570.0
2018-01-26 13:30:00,137.44,138.11,137.41,138.03,60753.0,137.44,138.11,137.41,138.03,60753.0
2018-01-26 14:00:00,138.03,138.55,137.92,138.46,282011.0,138.03,138.55,137.92,138.46,282011.0
2018-01-26 14:30:00,138.49,138.63,138.17,138.31,79967.0,138.49,138.63,138.17,138.31,79967.0
2018-01-26 15:00:00,138.31,138.4,137.56,137.6,113124.0,138.31,138.4,137.56,137.6,113124.0
2018-01-26 15:30:00,137.63,138.59,137.37,138.19,270194.0,137.63,138.59,137.37,138.19,270194.0
2018-01-29 09:30:00,138.06,139.08,137.65,139.03,118976.0,138.06,139.08,137.65,139.03,118976.0
2018-01-29 10:00:00,139.08,139.08,138.1,138.59,49071.0,139.08,139.08,138.1,138.59,49071.0
2018-01-29 10:30:00,138.59,138.7,137.66,138.04,39318.0,138.59,138.7,137.66,138.04,39318.0
2018-01-29 11:00:00,138.0,138.52,137.83,138.41,119635.0,138.0,138.52,137.83,138.41,119635.0
2018-01-29 11:30:00,138.35,138.81,138.12,138.35,46697.0,138.35,138.81,138.12,138.35,46697.0
2018-01-29 12:00:00,138.3,139.01,138.28,139.0,37136.0,138.3,139.01,138.28,139.0,37136.0
2018-01-29 12:30:00,138.98,139.03,138.36,139.0,37127.0,138.98,139.03,138.36,139.0,37127.0
2018-01-29 13:00:00,139.0,139.02,138.65,138.84,24226.0,139.0,139.02,138.65,138.84,24226.0
2018-01-29 13:30:00,138.83,139.02,138.56,138.83,27388.0,138.83,139.02,138.56,138.83,27388.0
2018-01-29 14:00:00,138.78,139.16,138.66,139.07,39925.0,138.78,139.16,138.66,139.07,39925.0
2018-01-29 14:30:00,139.11,139.67,139.09,139.64,41316.0,139.11,139.67,139.09,139.64,41316.0
2018-01-29 15:00:00,139.64,139.67,139.07,139.13,58343.0,139.64,139.67,139.07,139.13,58343.0
2018-01-29 15:30:00,139.14,139.4,138.59,138.91,128935.0,139.14,139.4,138.59,138.91,128935.0
2018-01-30 09:30:00,138.06,139.25,137.51,138.56,59469.0,138.06,139.25,137.51,138.56,59469.0
2018-01-30 10:00:00,138.58,139.39,138.38,139.39,35579.0,138.58,139.39,138.38,139.39,35579.0
2018-01-30 10:30:00,139.34,140.13,139.3,139.74,84597.0,139.34,140.13,139.3,139.74,84597.0
2018-01-30 11:00:00,139.86,139.95,139.11,139.17,29404.0,139.86,139.95,139.11,139.17,29404.0
2018-01-30 11:30:00,139.19,140.02,139.13,140.01,40597.0,139.19,140.02,139.13,140.01,40597.0
2018-01-30 12:00:00,140.02,140.44,139.91,140.41,39372.0,140.02,140.44,139.91,140.41,39372.0
2018-01-30 12:30:00,140.47,140.86,139.63,139.73,66894.0,140.47,140.86,139.63,139.73,66894.0
2018-01-30 13:00:00,139.61,140.04,139.58,139.87,32503.0,139.61,140.04,139.58,139.87,32503.0
2018-01-30 13:30:00,139.87,140.8,139.85,140.72,37258.0,139.87,140.8,139.85,140.72,37258.0
2018-01-30 14:00:00,140.74,140.91,140.39,140.56,40727.0,140.74,140.91,140.39,140.56,40727.0
2018-01-30 14:30:00,140.55,140.94,140.33,140.59,99093.0,140.55,140.94,140.33,140.59,99093.0
2018-01-30 15:00:00,140.57,141.03,140.46,140.96,49642.0,140.57,141.03,140.46,140.96,49642.0
2018-01-30 15:30:00,140.94,141.24,140.74,140.97,188755.0,140.94,141.24,140.74,140.97,188755.0
2018-01-31 09:30:00,140.89,141.64,140.28,141.64,52438.0,140.89,141.64,140.28,141.64,52438.0
2018-01-31 10:00:00,141.64,142.88,141.45,142.88,78858.0,141.64,142.88,141.45,142.88,78858.0
2018-01-31 10:30:00,142.89,143.12,142.31,142.81,53155.0,142.89,143.12,142.31,142.81,53155.0
2018-01-31 11:00:00,142.77,142.92,142.4,142.4,55822.0,142.77,142.92,142.4,142.4,55822.0
2018-01-31 11:30:00,142.4,143.16,142.39,142.75,47877.0,142.4,143.16,142.39,142.75,47877.0
2018-01-31 12:00:00,142.75,143.25,142.54,142.89,54652.0,142.75,143.25,142.54,142.89,54652.0
2018-01-31 12:30:00,142.85,143.54,142.81,143.34,66152.0,142.85,143.54,142.81,143.34,66152.0
2018-01-31 13:00:00,143.4,143.61,143.18,143.37,44855.0,143.4,143.61,143.18,143.37,44855.0
2018-01-31 13:30:00,143.29,143.59,143.16,143.48,36458.0,143.29,143.59,143.16,143.48,36458.0
2018-01-31 14:00:00,143.56,143.73,143.11,143.56,56212.0,143.56,143.73,143.11,143.56,56212.0
2018-01-31 14:30:00,143.56,143.58,143.09,143.51,46878.0,143.56,143.58,143.09,143.51,46878.0
2018-01-31 15:00:00,143.5,144.13,143.38,144.13,90253.0,143.5,144.13,143.38,144.13,90253.0
2018-01-31 15:30:00,144.1,144.61,143.74,144.55,238601.0,144.1,144.61,143.74,144.55,238601.0
2018-02-01 09:30:00,144.57,145.82,143.4,145.81,90274.0,144.57,145.82,143.4,145.81,90274.0
2018-02-01 10:00:00,145.83,146.0,145.25,145.37,104744.0,145.83,146.0,145.25,145.37,104744.0
2018-02-01 10:30:00,145.44,145.72,145.1,145.34,59655.0,145.44,145.72,145.1,145.34,59655.0
2018-02-01 11:00:00,145.34,145.42,144.89,145.03,64479.0,145.34,145.42,144.89,145.03,64479.0
2018-02-01 11:30:00,145.07,145.52,145.0,145.46,22948.0,145.07,145.52,145.0,145.46,22948.0
2018-02-01 12:00:00,145.44,145.66,145.35,145.43,31047.0,145.44,145.66,145.35,145.43,31047.0
2018-02-01 12:30:00,145.47,145.47,145.05,145.29,36606.0,145.47,145.47,145.05,145.29,36606.0
2018-02-01 13:00:00,145.27,145.51,145.18,145.43,24907.0,145.27,145.51,145.18,145.43,24907.0
2018-02-01 13:30:00,145.43,145.45,144.19,144.19,31663.0,145.43,145.45,144.19,144.19,31663.0
2018-02-01 14:00:00,144.26,144.34,143.43,143.64,51844.0,144.26,144.34,143.43,143.64,51844.0
2018-02-01 14:30:00,143.66,144.63,143.53,144.54,38739.0,143.66,144.63,143.53,144.54,38739.0
2018-02-01 15:00:00,144.53,144.69,144.33,144.5,56187.0,144.53,144.69,144.33,144.5,56187.0
2018-02-01 15:30:00,144.51,145.17,144.25,145.02,176969.0,144.51,145.17,144.25,145.02,176969.0
2018-02-02 09:30:00,142.84,145.34,142.83,144.93,140422.0,142.84,145.34,142.83,144.93,140422.0
2018-02-02 10:00:00,145.09,145.09,144.25,144.86,44044.0,145.09,145.09,144.25,144.86,44044.0
2018-02-02 10:30:00,144.87,145.36,144.83,145.06,138217.0,144.87,145.36,144.83,145.06,138217.0
2018-02-02 11:00:00,145.06,145.08,144.43,144.56,49028.0,145.06,145.08,144.43,144.56,49028.0
2018-02-02 11:30:00,144.59,144.85,144.34,144.51,70034.0,144.59,144.85,144.34,144.51,70034.0
2018-02-02 12:00:00,144.47,144.93,144.47,144.9,36648.0,144.47,144.93,144.47,144.9,36648.0
2018-02-02 12:30:00,144.9,144.92,144.72,144.86,32371.0,144.9,144.92,144.72,144.86,32371.0
2018-02-02 13:00:00,144.83,144.92,144.49,144.49,45465.0,144.83,144.92,144.49,144.49,45465.0
2018-02-02 13:30:00,144.48,144.6,144.44,144.45,43578.0,144.48,144.6,144.44,144.45,43578.0
2018-02-02 14:00:00,144.45,144.63,143.62,143.68,36775.0,144.45,144.63,143.62,143.68,36775.0
2018-02-02 14:30:00,143.74,144.35,143.74,144.09,53389.0,143.74,144.35,143.74,144.09,53389.0
2018-02-02 15:00:00,144.03,144.37,143.61,143.91,73285.0,144.03,144.37,143.61,143.91,73285.0
2018-02-02 15:30:00,143.88,144.44,143.7,144.14,184815.0,143.88,144.44,143.7,144.14,184815.0
2018-02-05 09:30:00,142.55,143.94,142.51,143.56,142535.0,142.55,143.94,142.51,143.56,142535.0
2018-02-05 10:00:00,143.5,143.51,142.63,143.32,143206.0,143.5,143.51,142.63,143.32,143206.0
2018-02-05 10:30:00,143.31,143.4,142.34,143.15,85322.0,143.31,143.4,142.34,143.15,85322.0
2018-02-05 11:00:00,143.2,143.4,142.33,142.42,64046.0,143.2,143.4,142.33,142.42,64046.0
2018-02-05 11:30:00,142.39,142.77,142.13,142.68,38746.0,142.39,142.77,142.13,142.68,38746.0
2018-02-05 12:00:00,142.65,142.76,141.55,141.79,31726.0,142.65,142.76,141.55,141.79,31726.0
2018-02-05 12:30:00,141.76,142.16,141.73,141.86,21151.0,141.76,142.16,141.73,141.86,21151.0
2018-02-05 13:00:00,141.81,141.81,140.75,140.87,27842.0,141.81,141.81,140.75,140.87,27842.0
2018-02-05 13:30:00,140.88,141.06,140.4,140.89,26136.0,140.88,141.06,140.4,140.89,26136.0
2018-02-05 14:00:00,140.94,140.95,139.7,140.14,48961.0,140.94,140.95,139.7,140.14,48961.0
2018-02-05 14:30:00,140.06,140.06,138.67,138.83,46473.0,140.06,140.06,138.67,138.83,46473.0
2018-02-05 15:00:00,138.94,139.08,137.19,138.67,89035.0,138.94,139.08,137.19,138.67,89035.0
2018-02-05 15:30:00,138.58,138.88,136.14,136.17,163254.0,138.58,138.88,136.14,136.17,163254.0
2018-02-06 09:30:00,133.58,138.74,133.14,137.7,97842.0,133.58,138.74,133.14,137.7,97842.0
2018-02-06 10:00:00,137.51,139.0,136.17,136.84,57391.0,137.51,139.0,136.17,136.84,57391.0
2018-02-06 10:30:00,136.67,137.99,135.62,137.43,75625.0,136.67,137.99,135.62,137.43,75625.0
2018-02-06 11:00:00,137.23,138.07,136.9,137.63,55179.0,137.23,138.07,136.9,137.63,55179.0
2018-02-06 11:30:00,137.52,138.41,137.03,137.74,64724.0,137.52,138.41,137.03,137.74,64724.0
2018-02-06 12:00:00,137.93,138.71,137.88,138.5,68705.0,137.93,138.71,137.88,138.5,68705.0
2018-02-06 12:30:00,138.51,138.79,137.92,138.4,58555.0,138.51,138.79,137.92,138.4,58555.0
2018-02-06 13:00:00,138.33,138.38,137.68,138.24,40990.0,138.33,138.38,137.68,138.24,40990.0
2018-02-06 13:30:00,138.14,138.27,137.65,137.99,47213.0,138.14,138.27,137.65,137.99,47213.0
2018-02-06 14:00:00,137.85,138.36,137.68,138.06,41535.0,137.85,138.36,137.68,138.06,41535.0
2018-02-06 14:30:00,138.21,139.18,138.15,139.17,87823.0,138.21,139.18,138.15,139.17,87823.0
2018-02-06 15:00:00,139.15,139.9,138.91,139.25,108030.0,139.15,139.9,138.91,139.25,108030.0
2018-02-06 15:30:00,139.27,140.07,138.96,139.74,177659.0,139.27,140.07,138.96,139.74,177659.0
2018-02-07 09:30:00,139.16,141.6,138.98,141.07,69900.0,139.16,141.6,138.98,141.07,69900.0
2018-02-07 10:00:00,141.05,142.43,140.98,141.38,40264.0,141.05,142.43,140.98,141.38,40264.0
2018-02-07 10:30:00,141.4,142.2,140.97,142.07,41819.0,141.4,142.2,140.97,142.07,41819.0
2018-02-07 11:00:00,142.19,142.46,141.65,141.83,30282.0,142.19,142.46,141.65,141.83,30282.0
2018-02-07 11:30:00,141.78,141.92,141.36,141.69,18016.0,141.78,141.92,141.36,141.69,18016.0
2018-02-07 12:00:00,141.71,141.8,141.07,141.41,30672.0,141.71,141.8,141.07,141.41,30672.0
2018-02-07 12:30:00,141.43,141.54,141.01,141.34,20877.0,141.43,141.54,141.01,141.34,20877.0
2018-02-07 13:00:00,141.42,141.62,140.12,140.8,27581.0,141.42,141.62,140.12,140.8,27581.0
2018-02-07 13:30:00,140.88,141.5,140.49,141.09,22720.0,140.88,141.5,140.49,141.09,22720.0
2018-02-07 14:00:00,141.11,141.6,140.53,141.6,27048.0,141.11,141.6,140.53,141.6,27048.0
2018-02-07 14:30:00,141.64,141.89,140.87,141.19,30399.0,141.64,141.89,140.87,141.19,30399.0
2018-02-07 15:00:00,141.31,142.34,141.25,142.29,50436.0,141.31,142.34,141.25,142.29,50436.0
2018-02-07 15:30:00,142.28,142.4,141.35,141.39,179712.0,142.28,142.4,141.35,141.39,179712.0
2018-02-08 09:30:00,141.42,141.66,140.59,141.38,65342.0,141.42,141.66,140.59,141.38,65342.0
2018-02-08 10:00:00,141.34,141.41,140.49,140.79,33961.0,141.34,141.41,140.49,140.79,33961.0
2018-02-08 10:30:00,140.72,141.44,140.4,140.88,28743.0,140.72,141.44,140.4,140.88,28743.0
2018-02-08 11:00:00,140.73,140.97,139.37,139.77,29802.0,140.73,140.97,139.37,139.77,29802.0
2018-02-08 11:30:00,139.77,140.34,139.37,139.99,37348.0,139.77,140.34,139.37,139.99,37348.0
2018-02-08 12:00:00,140.01,140.2,138.74,138.9,15956.0,140.01,140.2,138.74,138.9,15956.0
2018-02-08 12:30:00,138.98,139.39,138.17,138.57,33042.0,138.98,139.39,138.17,138.57,33042.0
2018-02-08 13:00:00,138.46,139.36,138.09,138.92,25526.0,138.46,139.36,138.09,138.92,25526.0
2018-02-08 13:30:00,138.67,140.06,138.57,139.83,57045.0,138.67,140.06,138.57,139.83,57045.0
2018-02-08 14:00:00,139.71,140.0,139.1,139.28,40489.0,139.71,140.0,139.1,139.28,40489.0
2018-02-08 14:30:00,139.22,139.41,138.74,138.94,38974.0,139.22,139.41,138.74,138.94,38974.0
2018-02-08 15:00:00,139.01,139.47,138.28,138.62,72814.0,139.01,139.47,138.28,138.62,72814.0
2018-02-08 15:30:00,138.61,138.84,137.24,137.25,170127.0,138.61,138.84,137.24,137.25,170127.0
2018-02-09 09:30:00,138.81,139.61,138.67,138.86,71865.0,138.81,139.61,138.67,138.86,71865.0
2018-02-09 10:00:00,138.91,139.18,137.6,138.26,42312.0,138.91,139.18,137.6,138.26,42312.0
2018-02-09 10:30:00,138.26,138.76,137.48,138.43,25492.0,138.26,138.76,137.48,138.43,25492.0
2018-02-09 11:00:00,138.45,139.09,137.98,138.15,31529.0,138.45,139.09,137.98,138.15,31529.0
2018-02-09 11:30:00,138.24,138.51,137.26,137.31,33396.0,138.24,138.51,137.26,137.31,33396.0
2018-02-09 12:00:00,137.27,137.27,135.69,135.75,65387.0,137.27,137.27,135.69,135.75,65387.0
2018-02-09 12:30:00,135.73,136.16,135.0,136.16,47807.0,135.73,136.16,135.0,136.16,47807.0
2018-02-09 13:00:00,136.17,136.17,134.87,135.22,42541.0,136.17,136.17,134.87,135.22,42541.0
2018-02-09 13:30:00,135.19,136.93,134.83,136.61,42295.0,135.19,136.93,134.83,136.61,42295.0
2018-02-09 14:00:00,136.53,138.67,136.53,137.75,57618.0,136.53,138.67,136.53,137.75,57618.0
2018-02-09 14:30:00,137.88,138.35,137.55,137.79,45037.0,137.88,138.35,137.55,137.79,45037.0
2018-02-09 15:00:00,137.65,137.91,136.73,137.73,51714.0,137.65,137.91,136.73,137.73,51714.0
2018-02-09 15:30:00,137.63,139.69,137.63,138.64,133201.0,137.63,139.69,137.63,138.64,133201.0
2018-02-12 09:30:00,139.55,140.13,139.05,139.21,51272.0,139.55,140.13,139.05,139.21,51272.0
2018-02-12 10:00:00,139.41,139.55,138.18,138.76,27300.0,139.41,139.55,138.18,138.76,27300.0
2018-02-12 10:30:00,138.64,139.22,138.34,138.94,19051.0,138.64,139.22,138.34,138.94,19051.0
2018-02-12 11:00:00,139.01,139.62,138.69,139.52,27770.0,139.01,139.62,138.69,139.52,27770.0
2018-02-12 11:30:00,139.43,140.41,139.28,140.28,18419.0,139.43,140.41,139.28,140.28,18419.0
2018-02-12 12:00:00,140.29,140.81,140.01,140.66,14199.0,140.29,140.81,140.01,140.66,14199.0
2018-02-12 12:30:00,140.56,140.56,140.08,140.1,16337.0,140.56,140.56,140.08,140.1,16337.0
2018-02-12 13:00:00,140.18,140.48,139.95,140.32,11456.0,140.18,140.48,139.95,140.32,11456.0
2018-02-12 13:30:00,140.29,140.71,140.21,140.58,18323.0,140.29,140.71,140.21,140.58,18323.0
2018-02-12 14:00:00,140.53,140.84,140.31,140.84,17838.0,140.53,140.84,140.31,140.84,17838.0
2018-02-12 14:30:00,140.88,141.14,140.39,140.56,18139.0,140.88,141.14,140.39,140.56,18139.0
2018-02-12 15:00:00,140.43,140.92,140.43,140.45,31830.0,140.43,140.92,140.43,140.45,31830.0
2018-02-12 15:30:00,140.55,140.64,139.37,140.15,81217.0,140.55,140.64,139.37,140.15,81217.0
2018-02-13 09:30:00,133.89,139.99,133.89,139.1,37764.0,133.89,139.99,133.89,139.1,37764.0
2018-02-13 10:00:00,139.29,140.72,139.15,140.37,44244.0,139.29,140.72,139.15,140.37,44244.0
2018-02-13 10:30:00,140.42,141.17,140.32,141.04,35176.0,140.42,141.17,140.32,141.04,35176.0
2018-02-13 11:00:00,140.82,141.3,140.46,140.81,104626.0,140.82,141.3,140.46,140.81,104626.0
2018-02-13 11:30:00,140.72,141.09,140.51,140.66,16863.0,140.72,141.09,140.51,140.66,16863.0
2018-02-13 12:00:00,140.67,140.8,140.46,140.68,17797.0,140.67,140.8,140.46,140.68,17797.0
2018-02-13 12:30:00,140.68,140.8,140.32,140.66,8904.0,140.68,140.8,140.32,140.66,8904.0
2018-02-13 13:00:00,140.69,141.59,140.69,141.4,16925.0,140.69,141.59,140.69,141.4,16925.0
2018-02-13 13:30:00,141.31,141.75,141.2,141.6,10931.0,141.31,141.75,141.2,141.6,10931.0
2018-02-13 14:00:00,141.65,142.35,141.62,142.27,28574.0,141.65,142.35,141.62,142.27,28574.0
2018-02-13 14:30:00,142.24,142.41,141.75,142.4,16667.0,142.24,142.41,141.75,142.4,16667.0
2018-02-13 15:00:00,142.4,142.45,141.98,142.37,37489.0,142.4,142.45,141.98,142.37,37489.0
2018-02-13 15:30:00,142.36,142.75,142.22,142.45,102854.0,142.36,142.75,142.22,142.45,102854.0
2018-02-14 09:30:00,141.76,143.07,141.07,142.65,47037.0,141.76,143.07,141.07,142.65,47037.0
2018-02-14 10:00:00,142.63,143.83,142.44,143.63,38669.0,142.63,143.83,142.44,143.63,38669.0
2018-02-14 10:30:00,143.73,144.31,143.73,143.82,32406.0,143.73,144.31,143.73,143.82,32406.0
2018-02-14 11:00:00,143.83,144.03,143.44,143.98,9940.0,143.83,144.03,143.44,143.98,9940.0
2018-02-14 11:30:00,144.02,144.1,143.38,143.83,10451.0,144.02,144.1,143.38,143.83,10451.0
2018-02-14 12:00:00,143.84,143.97,143.17,143.33,11498.0,143.84,143.97,143.17,143.33,11498.0
2018-02-14 12:30:00,143.33,143.74,143.21,143.74,14323.0,143.33,143.74,143.21,143.74,14323.0
2018-02-14 13:00:00,143.8,144.0,143.34,143.34,12893.0,143.8,144.0,143.34,143.34,12893.0
2018-02-14 13:30:00,143.49,143.96,143.49,143.89,10740.0,143.49,143.96,143.49,143.89,10740.0
2018-02-14 14:00:00,143.92,144.08,143.2,143.25,48865.0,143.92,144.08,143.2,143.25,48865.0
2018-02-14 14:30:00,143.25,143.57,143.22,143.29,39279.0,143.25,143.57,143.22,143.29,39279.0
2018-02-14 15:00:00,143.38,144.03,143.38,143.7,36359.0,143.38,144.03,143.38,143.7,36359.0
2018-02-14 15:30:00,143.71,143.81,143.45,143.5,90529.0,143.71,143.81,143.45,143.5,90529.0
2018-02-15 09:30:00,144.67,145.0,143.82,144.39,36035.0,144.67,145.0,143.82,144.39,36035.0
2018-02-15 10:00:00,144.3,144.61,143.4,143.47,33790.0,144.3,144.61,143.4,143.47,33790.0
2018-02-15 10:30:00,143.49,144.02,143.0,143.35,28204.0,143.49,144.02,143.0,143.35,28204.0
2018-02-15 11:00:00,143.26,143.97,143.06,143.85,17416.0,143.26,143.97,143.06,143.85,17416.0
2018-02-15 11:30:00,143.94,144.02,143.27,143.46,28782.0,143.94,144.02,143.27,143.46,28782.0
2018-02-15 12:00:00,143.41,144.36,143.33,144.27,25236.0,143.41,144.36,143.33,144.27,25236.0
2018-02-15 12:30:00,144.25,144.91,144.25,144.75,23021.0,144.25,144.91,144.25,144.75,23021.0
2018-02-15 13:00:00,144.91,145.85,144.82,144.99,40538.0,144.91,145.85,144.82,144.99,40538.0
2018-02-15 13:30:00,144.89,145.31,144.77,145.22,18416.0,144.89,145.31,144.77,145.22,18416.0
2018-02-15 14:00:00,145.28,145.65,144.99,145.04,36348.0,145.28,145.65,144.99,145.04,36348.0
2018-02-15 14:30:00,145.14,145.15,144.9,145.12,11669.0,145.14,145.15,144.9,145.12,11669.0
2018-02-15 15:00:00,145.17,145.79,145.13,145.69,37212.0,145.17,145.79,145.13,145.69,37212.0
2018-02-15 15:30:00,145.66,145.72,144.97,145.43,67496.0,145.66,145.72,144.97,145.43,67496.0
2018-02-16 09:30:00,144.84,145.83,144.84,145.67,33276.0,144.84,145.83,144.84,145.67,33276.0
2018-02-16 10:00:00,145.41,145.51,144.64,145.39,37030.0,145.41,145.51,144.64,145.39,37030.0
2018-02-16 10:30:00,145.41,146.05,145.34,145.68,22280.0,145.41,146.05,145.34,145.68,22280.0
2018-02-16 11:00:00,145.66,145.95,145.52,145.59,12805.0,145.66,145.95,145.52,145.59,12805.0
2018-02-16 11:30:00,145.64,145.95,145.45,145.82,10929.0,145.64,145.95,145.45,145.82,10929.0
2018-02-16 12:00:00,145.94,145.95,145.67,145.83,9779.0,145.94,145.95,145.67,145.83,9779.0
2018-02-16 12:30:00,145.95,146.06,145.24,145.66,15205.0,145.95,146.06,145.24,145.66,15205.0
2018-02-16 13:00:00,145.72,145.87,144.96,145.0,12256.0,145.72,145.87,144.96,145.0,12256.0
2018-02-16 13:30:00,144.99,145.52,144.83,145.45,12376.0,144.99,145.52,144.83,145.45,12376.0
2018-02-16 14:00:00,145.53,145.57,144.67,145.18,12105.0,145.53,145.57,144.67,145.18,12105.0
2018-02-16 14:30:00,145.16,145.36,144.86,145.34,12900.0,145.16,145.36,144.86,145.34,12900.0
2018-02-16 15:00:00,145.37,145.55,145.25,145.31,19675.0,145.37,145.55,145.25,145.31,19675.0
2018-02-16 15:30:00,145.37,145.64,144.99,145.02,56490.0,145.37,145.64,144.99,145.02,56490.0
2018-02-20 09:30:00,143.99,144.79,143.66,144.03,54548.0,143.99,144.79,143.66,144.03,54548.0
2018-02-20 10:00:00,144.0,144.2,143.42,143.53,42887.0,144.0,144.2,143.42,143.53,42887.0
2018-02-20 10:30:00,143.48,144.1,143.45,143.95,26642.0,143.48,144.1,143.45,143.95,26642.0
2018-02-20 11:00:00,143.91,144.59,143.91,144.46,20198.0,143.91,144.59,143.91,144.46,20198.0
2018-02-20 11:30:00,144.59,145.36,144.59,145.36,26051.0,144.59,145.36,144.59,145.36,26051.0
2018-02-20 12:00:00,145.35,145.41,144.59,144.65,15165.0,145.35,145.41,144.59,144.65,15165.0
2018-02-20 12:30:00,144.74,144.99,144.56,144.85,14741.0,144.74,144.99,144.56,144.85,14741.0
2018-02-20 13:00:00,144.82,144.82,144.04,144.23,22524.0,144.82,144.82,144.04,144.23,22524.0
2018-02-20 13:30:00,144.23,144.42,143.95,144.42,20376.0,144.23,144.42,143.95,144.42,20376.0
2018-02-20 14:00:00,144.4,144.45,143.78,143.88,20312.0,144.4,144.45,143.78,143.88,20312.0
2018-02-20 14:30:00,143.87,144.26,143.48,143.54,26176.0,143.87,144.26,143.48,143.54,26176.0
2018-02-20 15:00:00,143.52,143.67,143.12,143.48,34431.0,143.52,143.67,143.12,143.48,34431.0
2018-02-20 15:30:00,143.51,143.64,142.97,143.03,171592.0,143.51,143.64,142.97,143.03,171592.0
2018-02-21 09:30:00,143.41,144.68,142.88,144.68,23826.0,143.41,144.68,142.88,144.68,23826.0
2018-02-21 10:00:00,144.73,144.77,143.51,143.96,25691.0,144.73,144.77,143.51,143.96,25691.0
2018-02-21 10:30:00,143.96,144.31,143.64,144.2,16967.0,143.96,144.31,143.64,144.2,16967.0
2018-02-21 11:00:00,144.3,145.33,144.17,145.33,30687.0,144.3,145.33,144.17,145.33,30687.0
2018-02-21 11:30:00,145.25,145.42,144.96,145.18,20220.0,145.25,145.42,144.96,145.18,20220.0
2018-02-21 12:00:00,145.08,145.24,144.88,145.07,10763.0,145.08,145.24,144.88,145.07,10763.0
2018-02-21 12:30:00,145.11,145.34,144.89,145.25,18324.0,145.11,145.34,144.89,145.25,18324.0
2018-02-21 13:00:00,145.42,145.58,145.03,145.57,17032.0,145.42,145.58,145.03,145.57,17032.0
2018-02-21 13:30:00,145.59,146.07,145.5,145.95,16627.0,145.59,146.07,145.5,145.95,16627.0
2018-02-21 14:00:00,145.95,146.51,145.85,146.32,32632.0,145.95,146.51,145.85,146.32,32632.0
2018-02-21 14:30:00,146.28,146.5,145.85,146.1,22761.0,146.28,146.5,145.85,146.1,22761.0
2018-02-21 15:00:00,146.08,146.08,145.13,145.51,46211.0,146.08,146.08,145.13,145.51,46211.0
2018-02-21 15:30:00,145.51,145.74,144.64,144.65,112274.0,145.51,145.74,144.64,144.65,112274.0
2018-02-22 09:30:00,145.22,146.31,145.01,145.65,29182.0,145.22,146.31,145.01,145.65,29182.0
2018-02-22 10:00:00,145.71,145.71,144.85,145.25,27966.0,145.71,145.71,144.85,145.25,27966.0
2018-02-22 10:30:00,145.26,145.8,145.1,145.56,13190.0,145.26,145.8,145.1,145.56,13190.0
2018-02-22 11:00:00,145.47,146.08,145.23,146.08,15874.0,145.47,146.08,145.23,146.08,15874.0
2018-02-22 11:30:00,145.98,146.17,145.66,145.9,24077.0,145.98,146.17,145.66,145.9,24077.0
2018-02-22 12:00:00,145.88,145.96,145.49,145.53,14035.0,145.88,145.96,145.49,145.53,14035.0
2018-02-22 12:30:00,145.47,145.6,144.98,145.21,12718.0,145.47,145.6,144.98,145.21,12718.0
2018-02-22 13:00:00,145.21,145.34,144.49,144.67,25854.0,145.21,145.34,144.49,144.67,25854.0
2018-02-22 13:30:00,144.66,144.69,144.04,144.04,25100.0,144.66,144.69,144.04,144.04,25100.0
2018-02-22 14:00:00,144.15,144.64,144.11,144.56,14916.0,144.15,144.64,144.11,144.56,14916.0
2018-02-22 14:30:00,144.57,144.66,143.49,143.5,17509.0,144.57,144.66,143.49,143.5,17509.0
2018-02-22 15:00:00,143.63,144.26,143.45,144.04,29729.0,143.63,144.26,143.45,144.04,29729.0
2018-02-22 15:30:00,143.98,144.28,143.6,143.9,72354.0,143.98,144.28,143.6,143.9,72354.0
2018-02-23 09:30:00,144.65,146.43,144.57,145.93,65308.0,144.65,146.43,144.57,145.93,65308.0
2018-02-23 10:00:00,145.93,146.25,145.01,145.24,19623.0,145.93,146.25,145.01,145.24,19623.0
2018-02-23 10:30:00,144.88,145.14,144.69,144.9,14980.0,144.88,145.14,144.69,144.9,14980.0
2018-02-23 11:00:00,144.91,145.53,144.86,145.35,22482.0,144.91,145.53,144.86,145.35,22482.0
2018-02-23 11:30:00,145.26,146.0,145.26,145.91,11482.0,145.26,146.0,145.26,145.91,11482.0
2018-02-23 12:00:00,145.86,146.37,145.86,146.14,20055.0,145.86,146.37,145.86,146.14,20055.0
2018-02-23 12:30:00,145.99,146.11,145.91,146.05,6208.0,145.99,146.11,145.91,146.05,6208.0
2018-02-23 13:00:00,145.98,146.27,145.89,146.27,8000.0,145.98,146.27,145.89,146.27,8000.0
2018-02-23 13:30:00,146.22,146.43,146.18,146.39,8546.0,146.22,146.43,146.18,146.39,8546.0
2018-02-23 14:00:00,146.4,146.69,146.4,146.61,13070.0,146.4,146.69,146.4,146.61,13070.0
2018-02-23 14:30:00,146.58,146.8,146.36,146.62,19077.0,146.58,146.8,146.36,146.62,19077.0
2018-02-23 15:00:00,146.63,147.23,146.58,147.03,34097.0,146.63,147.23,146.58,147.03,34097.0
2018-02-23 15:30:00,147.0,147.36,146.88,147.34,75214.0,147.0,147.36,146.88,147.34,75214.0
2018-02-26 09:30:00,147.86,148.88,147.47,148.21,66737.0,147.86,148.88,147.47,148.21,66737.0
2018-02-26 10:00:00,148.34,148.53,147.71,148.34,21330.0,148.34,148.53,147.71,148.34,21330.0
2018-02-26 10:30:00,148.4,148.9,148.12,148.61,41095.0,148.4,148.9,148.12,148.61,41095.0
2018-02-26 11:00:00,148.48,149.34,148.43,149.34,33730.0,148.48,149.34,148.43,149.34,33730.0
2018-02-26 11:30:00,149.41,149.72,149.23,149.65,19706.0,149.41,149.72,149.23,149.65,19706.0
2018-02-26 12:00:00,149.59,150.0,149.57,149.87,13811.0,149.59,150.0,149.57,149.87,13811.0
2018-02-26 12:30:00,149.9,150.77,149.74,150.65,69613.0,149.9,150.77,149.74,150.65,69613.0
2018-02-26 13:00:00,150.64,150.83,150.38,150.74,27344.0,150.64,150.83,150.38,150.74,27344.0
2018-02-26 13:30:00,150.74,150.79,150.59,150.75,34739.0,150.74,150.79,150.59,150.75,34739.0
2018-02-26 14:00:00,150.76,151.11,150.7,150.9,31010.0,150.76,151.11,150.7,150.9,31010.0
2018-02-26 14:30:00,150.83,150.86,150.47,150.62,34038.0,150.83,150.86,150.47,150.62,34038.0
2018-02-26 15:00:00,150.66,151.33,150.62,151.31,65317.0,150.66,151.33,150.62,151.31,65317.0
2018-02-26 15:30:00,151.28,151.3,150.53,151.03,157073.0,151.28,151.3,150.53,151.03,157073.0
2018-02-27 09:30:00,151.54,153.08,151.16,151.89,151480.0,151.54,153.08,151.16,151.89,151480.0
2018-02-27 10:00:00,151.92,152.42,151.3,151.5,74731.0,151.92,152.42,151.3,151.5,74731.0
2018-02-27 10:30:00,151.5,151.74,150.58,150.69,48546.0,151.5,151.74,150.58,150.69,48546.0
2018-02-27 11:00:00,150.65,151.71,150.47,151.62,34965.0,150.65,151.71,150.47,151.62,34965.0
2018-02-27 11:30:00,151.73,151.88,151.1,151.14,32705.0,151.73,151.88,151.1,151.14,32705.0
2018-02-27 12:00:00,151.13,151.45,150.6,150.65,38704.0,151.13,151.45,150.6,150.65,38704.0
2018-02-27 12:30:00,150.67,151.72,150.6,151.72,36665.0,150.67,151.72,150.6,151.72,36665.0
2018-02-27 13:00:00,151.71,151.85,151.44,151.84,27023.0,151.71,151.85,151.44,151.84,27023.0
2018-02-27 13:30:00,151.82,152.0,151.48,151.74,21938.0,151.82,152.0,151.48,151.74,21938.0
2018-02-27 14:00:00,151.83,151.96,151.62,151.92,24203.0,151.83,151.96,151.62,151.92,24203.0
2018-02-27 14:30:00,151.9,152.07,151.31,151.31,31080.0,151.9,152.07,151.31,151.31,31080.0
2018-02-27 15:00:00,151.31,151.44,150.6,150.84,36160.0,151.31,151.44,150.6,150.84,36160.0
2018-02-27 15:30:00,150.93,151.28,150.6,150.77,138164.0,150.93,151.28,150.6,150.77,138164.0
2018-02-28 09:30:00,151.81,151.81,150.51,151.11,31820.0,151.81,151.81,150.51,151.11,31820.0
2018-02-28 10:00:00,151.06,151.43,150.86,151.02,23329.0,151.06,151.43,150.86,151.02,23329.0
2018-02-28 10:30:00,151.02,151.42,150.48,150.53,26629.0,151.02,151.42,150.48,150.53,26629.0
2018-02-28 11:00:00,150.53,150.73,149.77,149.93,31928.0,150.53,150.73,149.77,149.93,31928.0
2018-02-28 11:30:00,149.91,150.06,149.5,149.96,40068.0,149.91,150.06,149.5,149.96,40068.0
2018-02-28 12:00:00,149.97,150.63,149.64,150.24,36363.0,149.97,150.63,149.64,150.24,36363.0
2018-02-28 12:30:00,150.16,151.01,150.15,150.69,9322.0,150.16,151.01,150.15,150.69,9322.0
2018-02-28 13:00:00,150.67,150.91,150.49,150.9,12192.0,150.67,150.91,150.49,150.9,12192.0
2018-02-28 13:30:00,150.98,151.01,150.71,150.99,11600.0,150.98,151.01,150.71,150.99,11600.0
2018-02-28 14:00:00,150.99,151.31,150.98,151.03,23234.0,150.99,151.31,150.98,151.03,23234.0
2018-02-28 14:30:00,151.01,151.12,150.06,150.12,25212.0,151.01,151.12,150.06,150.12,25212.0
2018-02-28 15:00:00,150.06,150.17,149.44,149.47,33670.0,150.06,150.17,149.44,149.47,33670.0
2018-02-28 15:30:00,149.47,149.59,148.5,148.52,125307.0,149.47,149.59,148.5,148.52,125307.0
2018-03-01 09:30:00,148.81,148.87,147.15,147.46,47697.0,148.81,148.87,147.15,147.46,47697.0
2018-03-01 10:00:00,147.3,148.41,147.25,148.37,60570.0,147.3,148.41,147.25,148.37,60570.0
2018-03-01 10:30:00,148.52,149.12,148.23,148.25,34946.0,148.52,149.12,148.23,148.25,34946.0
2018-03-01 11:00:00,148.27,148.57,147.97,148.14,23205.0,148.27,148.57,147.97,148.14,23205.0
2018-03-01 11:30:00,148.27,149.24,148.27,149.0,23294.0,148.27,149.24,148.27,149.0,23294.0
2018-03-01 12:00:00,149.04,149.04,147.92,148.09,14732.0,149.04,149.04,147.92,148.09,14732.0
2018-03-01 12:30:00,148.02,148.42,147.69,148.06,15411.0,148.02,148.42,147.69,148.06,15411.0
2018-03-01 13:00:00,147.84,147.84,147.07,147.38,25813.0,147.84,147.84,147.07,147.38,25813.0
2018-03-01 13:30:00,147.29,147.51,146.28,146.4,21666.0,147.29,147.51,146.28,146.4,21666.0
2018-03-01 14:00:00,146.25,146.55,145.74,146.55,30960.0,146.25,146.55,145.74,146.55,30960.0
2018-03-01 14:30:00,146.71,146.9,146.36,146.59,18001.0,146.71,146.9,146.36,146.59,18001.0
2018-03-01 15:00:00,146.62,147.32,146.15,146.87,32844.0,146.62,147.32,146.15,146.87,32844.0
2018-03-01 15:30:00,146.94,147.04,146.14,146.55,82012.0,146.94,147.04,146.14,146.55,82012.0
2018-03-02 09:30:00,145.21,146.59,145.21,146.48,36845.0,145.21,146.59,145.21,146.48,36845.0
2018-03-02 10:00:00,146.48,146.87,146.27,146.77,24488.0,146.48,146.87,146.27,146.77,24488.0
2018-03-02 10:30:00,146.79,147.5,146.55,146.55,15868.0,146.79,147.5,146.55,146.55,15868.0
2018-03-02 11:00:00,146.65,146.99,146.29,146.99,11800.0,146.65,146.99,146.29,146.99,11800.0
2018-03-02 11:30:00,147.0,147.59,146.63,147.47,12105.0,147.0,147.59,146.63,147.47,12105.0
2018-03-02 12:00:00,147.57,147.7,146.98,147.49,69997.0,147.57,147.7,146.98,147.49,69997.0
2018-03-02 12:30:00,147.58,148.3,147.23,148.27,21335.0,147.58,148.3,147.23,148.27,21335.0
2018-03-02 13:00:00,148.24,148.52,147.33,147.33,14062.0,148.24,148.52,147.33,147.33,14062.0
2018-03-02 13:30:00,147.15,147.78,146.92,147.34,26366.0,147.15,147.78,146.92,147.34,26366.0
2018-03-02 14:00:00,147.38,147.74,147.23,147.37,19841.0,147.38,147.74,147.23,147.37,19841.0
2018-03-02 14:30:00,147.38,148.05,147.22,147.56,23193.0,147.38,148.05,147.22,147.56,23193.0
2018-03-02 15:00:00,147.49,147.69,147.24,147.65,24474.0,147.49,147.69,147.24,147.65,24474.0
2018-03-02 15:30:00,147.66,148.57,147.62,148.34,87363.0,147.66,148.57,147.62,148.34,87363.0
2018-03-05 09:30:00,147.67,148.7,146.87,148.46,28379.0,147.67,148.7,146.87,148.46,28379.0
2018-03-05 10:00:00,148.47,148.66,148.18,148.37,15037.0,148.47,148.66,148.18,148.37,15037.0
2018-03-05 10:30:00,148.53,149.68,148.47,149.63,14163.0,148.53,149.68,148.47,149.63,14163.0
2018-03-05 11:00:00,149.8,150.42,149.62,150.23,13893.0,149.8,150.42,149.62,150.23,13893.0
2018-03-05 11:30:00,150.31,150.61,150.04,150.36,26143.0,150.31,150.61,150.04,150.36,26143.0
2018-03-05 12:00:00,150.29,151.01,150.29,150.71,51589.0,150.29,151.01,150.29,150.71,51589.0
2018-03-05 12:30:00,150.63,150.83,150.47,150.49,41970.0,150.63,150.83,150.47,150.49,41970.0
2018-03-05 13:00:00,150.62,150.72,150.39,150.43,17987.0,150.62,150.72,150.39,150.43,17987.0
2018-03-05 13:30:00,150.33,150.64,150.22,150.34,14794.0,150.33,150.64,150.22,150.34,14794.0
2018-03-05 14:00:00,150.39,150.59,150.04,150.39,32758.0,150.39,150.59,150.04,150.39,32758.0
2018-03-05 14:30:00,150.43,150.69,150.09,150.52,13577.0,150.43,150.69,150.09,150.52,13577.0
2018-03-05 15:00:00,150.56,150.7,150.15,150.61,70375.0,150.56,150.7,150.15,150.61,70375.0
2018-03-05 15:30:00,150.63,151.16,150.62,150.84,68030.0,150.63,151.16,150.62,150.84,68030.0
2018-03-06 09:30:00,151.83,151.87,150.86,151.1,30120.0,151.83,151.87,150.86,151.1,30120.0
2018-03-06 10:00:00,151.2,151.57,150.98,151.57,9226.0,151.2,151.57,150.98,151.57,9226.0
2018-03-06 10:30:00,151.56,151.71,151.01,151.03,13305.0,151.56,151.71,151.01,151.03,13305.0
2018-03-06 11:00:00,150.97,151.67,150.93,151.45,13588.0,150.97,151.67,150.93,151.45,13588.0
2018-03-06 11:30:00,151.48,152.32,151.43,152.21,16038.0,151.48,152.32,151.43,152.21,16038.0
2018-03-06 12:00:00,152.28,152.37,151.74,151.79,10486.0,152.28,152.37,151.74,151.79,10486.0
2018-03-06 12:30:00,151.73,152.61,151.73,152.48,9810.0,151.73,152.61,151.73,152.48,9810.0
2018-03-06 13:00:00,152.46,152.51,152.07,152.22,7722.0,152.46,152.51,152.07,152.22,7722.0
2018-03-06 13:30:00,152.2,152.23,151.42,151.5,12163.0,152.2,152.23,151.42,151.5,12163.0
2018-03-06 14:00:00,151.52,151.8,151.32,151.54,13484.0,151.52,151.8,151.32,151.54,13484.0
2018-03-06 14:30:00,151.59,152.04,151.59,151.81,14639.0,151.59,152.04,151.59,151.81,14639.0
2018-03-06 15:00:00,151.84,152.2,151.65,152.1,19865.0,151.84,152.2,151.65,152.1,19865.0
2018-03-06 15:30:00,152.08,152.27,151.83,152.13,48456.0,152.08,152.27,151.83,152.13,48456.0
2018-03-07 09:30:00,150.83,152.5,150.83,151.6,35329.0,150.83,152.5,150.83,151.6,35329.0
2018-03-07 10:00:00,151.42,152.8,151.42,152.75,25440.0,151.42,152.8,151.42,152.75,25440.0
2018-03-07 10:30:00,152.74,153.4,152.55,153.3,31553.0,152.74,153.4,152.55,153.3,31553.0
2018-03-07 11:00:00,153.34,153.37,152.5,152.62,30552.0,153.34,153.37,152.5,152.62,30552.0
2018-03-07 11:30:00,152.53,152.87,152.37,152.41,28991.0,152.53,152.87,152.37,152.41,28991.0
2018-03-07 12:00:00,152.44,152.67,152.08,152.51,23622.0,152.44,152.67,152.08,152.51,23622.0
2018-03-07 12:30:00,152.46,152.88,152.37,152.74,19483.0,152.46,152.88,152.37,152.74,19483.0
2018-03-07 13:00:00,152.67,152.89,152.36,152.84,16331.0,152.67,152.89,152.36,152.84,16331.0
2018-03-07 13:30:00,152.91,153.21,152.77,153.2,20456.0,152.91,153.21,152.77,153.2,20456.0
2018-03-07 14:00:00,153.11,153.42,152.96,153.25,29500.0,153.11,153.42,152.96,153.25,29500.0
2018-03-07 14:30:00,153.25,153.83,153.25,153.47,30451.0,153.25,153.83,153.25,153.47,30451.0
2018-03-07 15:00:00,153.51,153.91,153.19,153.49,33522.0,153.51,153.91,153.19,153.49,33522.0
2018-03-07 15:30:00,153.55,153.69,152.98,153.33,104762.0,153.55,153.69,152.98,153.33,104762.0
2018-03-08 09:30:00,153.25,153.25,149.78,149.85,111054.0,153.25,153.25,149.78,149.85,111054.0
2018-03-08 10:00:00,149.91,149.96,148.0,148.0,104933.0,149.91,149.96,148.0,148.0,104933.0
2018-03-08 10:30:00,148.09,148.18,146.44,146.64,137341.0,148.09,148.18,146.44,146.64,137341.0
2018-03-08 11:00:00,146.65,146.93,144.79,145.47,144435.0,146.65,146.93,144.79,145.47,144435.0
2018-03-08 11:30:00,145.47,145.72,144.12,144.35,106411.0,145.47,145.72,144.12,144.35,106411.0
2018-03-08 12:00:00,144.39,145.13,144.35,145.12,65457.0,144.39,145.13,144.35,145.12,65457.0
2018-03-08 12:30:00,145.31,146.32,145.3,146.28,36208.0,145.31,146.32,145.3,146.28,36208.0
2018-03-08 13:00:00,146.32,146.5,145.77,146.04,31159.0,146.32,146.5,145.77,146.04,31159.0
2018-03-08 13:30:00,146.07,146.7,145.67,146.69,30193.0,146.07,146.7,145.67,146.69,30193.0
2018-03-08 14:00:00,146.61,147.15,145.77,145.77,68552.0,146.61,147.15,145.77,145.77,68552.0
2018-03-08 14:30:00,145.77,146.81,145.64,146.81,42474.0,145.77,146.81,145.64,146.81,42474.0
2018-03-08 15:00:00,146.83,147.57,146.76,146.97,60040.0,146.83,147.57,146.76,146.97,60040.0
2018-03-08 15:30:00,146.96,147.18,146.48,147.05,166371.0,146.96,147.18,146.48,147.05,166371.0
2018-03-09 09:30:00,148.2,149.77,147.6,148.11,85216.0,148.2,149.77,147.6,148.11,85216.0
2018-03-09 10:00:00,148.1,148.32,146.63,146.92,98502.0,148.1,148.32,146.63,146.92,98502.0
2018-03-09 10:30:00,147.02,147.9,146.89,147.82,46378.0,147.02,147.9,146.89,147.82,46378.0
2018-03-09 11:00:00,147.79,147.83,146.58,146.91,47020.0,147.79,147.83,146.58,146.91,47020.0
2018-03-09 11:30:00,146.88,147.14,146.16,146.35,38818.0,146.88,147.14,146.16,146.35,38818.0
2018-03-09 12:00:00,146.34,146.95,145.94,146.77,26935.0,146.34,146.95,145.94,146.77,26935.0
2018-03-09 12:30:00,146.77,147.32,146.76,147.13,30715.0,146.77,147.32,146.76,147.13,30715.0
2018-03-09 13:00:00,147.17,147.23,146.86,147.12,32303.0,147.17,147.23,146.86,147.12,32303.0
2018-03-09 13:30:00,147.2,147.45,147.03,147.08,19306.0,147.2,147.45,147.03,147.08,19306.0
2018-03-09 14:00:00,147.18,147.58,147.13,147.51,34997.0,147.18,147.58,147.13,147.51,34997.0
2018-03-09 14:30:00,147.51,147.55,147.29,147.39,28363.0,147.51,147.55,147.29,147.39,28363.0
2018-03-09 15:00:00,147.35,147.55,147.25,147.43,40051.0,147.35,147.55,147.25,147.43,40051.0
2018-03-09 15:30:00,147.41,147.71,147.33,147.47,149711.0,147.41,147.71,147.33,147.47,149711.0
2018-03-12 09:30:00,147.98,148.29,147.35,147.56,49113.0,147.98,148.29,147.35,147.56,49113.0
2018-03-12 10:00:00,147.52,147.8,147.06,147.27,39459.0,147.52,147.8,147.06,147.27,39459.0
2018-03-12 10:30:00,147.22,147.33,146.28,146.4,24024.0,147.22,147.33,146.28,146.4,24024.0
2018-03-12 11:00:00,146.47,146.85,146.47,146.59,30907.0,146.47,146.85,146.47,146.59,30907.0
2018-03-12 11:30:00,146.61,147.25,146.6,147.14,30887.0,146.61,147.25,146.6,147.14,30887.0
2018-03-12 12:00:00,147.24,147.58,147.21,147.38,17200.0,147.24,147.58,147.21,147.38,17200.0
2018-03-12 12:30:00,147.29,147.47,146.94,146.94,14157.0,147.29,147.47,146.94,146.94,14157.0
2018-03-12 13:00:00,146.94,147.16,146.84,146.87,11839.0,146.94,147.16,146.84,146.87,11839.0
2018-03-12 13:30:00,146.88,147.11,146.76,146.9,20521.0,146.88,147.11,146.76,146.9,20521.0
2018-03-12 14:00:00,146.86,147.11,146.39,146.7,41326.0,146.86,147.11,146.39,146.7,41326.0
2018-03-12 14:30:00,146.72,146.92,146.32,146.56,23495.0,146.72,146.92,146.32,146.56,23495.0
2018-03-12 15:00:00,146.56,146.98,146.55,146.94,33492.0,146.56,146.98,146.55,146.94,33492.0
2018-03-12 15:30:00,146.92,147.04,146.68,146.77,90513.0,146.92,147.04,146.68,146.77,90513.0
2018-03-13 09:30:00,147.75,147.94,146.67,147.79,29317.0,147.75,147.94,146.67,147.79,29317.0
2018-03-13 10:00:00,147.74,148.76,147.69,148.38,24550.0,147.74,148.76,147.69,148.38,24550.0
2018-03-13 10:30:00,148.35,148.86,148.09,148.36,49649.0,148.35,148.86,148.09,148.36,49649.0
2018-03-13 11:00:00,148.41,148.67,148.36,148.56,40723.0,148.41,148.67,148.36,148.56,40723.0
2018-03-13 11:30:00,148.62,148.65,148.1,148.17,61818.0,148.62,148.65,148.1,148.17,61818.0
2018-03-13 12:00:00,148.11,148.12,147.42,147.83,46725.0,148.11,148.12,147.42,147.83,46725.0
2018-03-13 12:30:00,147.9,148.54,147.89,148.49,12200.0,147.9,148.54,147.89,148.49,12200.0
2018-03-13 13:00:00,148.49,148.6,148.07,148.1,24200.0,148.49,148.6,148.07,148.1,24200.0
2018-03-13 13:30:00,148.14,148.14,147.52,147.72,27983.0,148.14,148.14,147.52,147.72,27983.0
2018-03-13 14:00:00,147.76,147.83,147.25,147.46,16100.0,147.76,147.83,147.25,147.46,16100.0
2018-03-13 14:30:00,147.49,147.73,147.3,147.45,20655.0,147.49,147.73,147.3,147.45,20655.0
2018-03-13 15:00:00,147.48,147.54,147.17,147.44,34942.0,147.48,147.54,147.17,147.44,34942.0
2018-03-13 15:30:00,147.4,147.99,147.29,147.81,88134.0,147.4,147.99,147.29,147.81,88134.0
2018-03-14 09:30:00,148.54,149.36,147.3,148.05,29850.0,148.54,149.36,147.3,148.05,29850.0
2018-03-14 10:00:00,148.05,148.41,147.94,148.13,22345.0,148.05,148.41,147.94,148.13,22345.0
2018-03-14 10:30:00,148.22,148.43,147.94,148.34,8359.0,148.22,148.43,147.94,148.34,8359.0
2018-03-14 11:00:00,148.38,148.44,148.05,148.3,13642.0,148.38,148.44,148.05,148.3,13642.0
2018-03-14 11:30:00,148.27,148.5,147.88,148.04,38849.0,148.27,148.5,147.88,148.04,38849.0
2018-03-14 12:00:00,148.1,148.18,147.8,148.18,19140.0,148.1,148.18,147.8,148.18,19140.0
2018-03-14 12:30:00,148.25,148.32,147.99,148.07,18963.0,148.25,148.32,147.99,148.07,18963.0
2018-03-14 13:00:00,148.06,148.2,147.94,148.07,22603.0,148.06,148.2,147.94,148.07,22603.0
2018-03-14 13:30:00,148.08,148.47,148.02,148.44,10510.0,148.08,148.47,148.02,148.44,10510.0
2018-03-14 14:00:00,148.34,148.38,147.99,148.25,17115.0,148.34,148.38,147.99,148.25,17115.0
2018-03-14 14:30:00,148.24,148.33,147.8,148.14,42614.0,148.24,148.33,147.8,148.14,42614.0
2018-03-14 15:00:00,148.09,148.3,147.85,148.17,30752.0,148.09,148.3,147.85,148.17,30752.0
2018-03-14 15:30:00,148.11,148.25,147.83,147.91,82937.0,148.11,148.25,147.83,147.91,82937.0
2018-03-15 09:30:00,148.14,149.3,146.74,146.91,21350.0,148.14,149.3,146.74,146.91,21350.0
2018-03-15 10:00:00,146.9,147.8,146.78,146.89,32684.0,146.9,147.8,146.78,146.89,32684.0
2018-03-15 10:30:00,147.06,148.46,147.06,148.23,69586.0,147.06,148.46,147.06,148.23,69586.0
2018-03-15 11:00:00,148.24,148.75,148.22,148.58,32250.0,148.24,148.75,148.22,148.58,32250.0
2018-03-15 11:30:00,148.52,148.7,148.27,148.53,23664.0,148.52,148.7,148.27,148.53,23664.0
2018-03-15 12:00:00,148.57,148.83,148.15,148.18,22638.0,148.57,148.83,148.15,148.18,22638.0
2018-03-15 12:30:00,148.19,148.87,148.19,148.69,54792.0,148.19,148.87,148.19,148.69,54792.0
2018-03-15 13:00:00,148.62,148.84,148.21,148.57,43054.0,148.62,148.84,148.21,148.57,43054.0
2018-03-15 13:30:00,148.52,148.54,148.09,148.09,19676.0,148.52,148.54,148.09,148.09,19676.0
2018-03-15 14:00:00,148.11,148.24,147.93,148.09,22333.0,148.11,148.24,147.93,148.09,22333.0
2018-03-15 14:30:00,148.1,148.24,148.01,148.17,19974.0,148.1,148.24,148.01,148.17,19974.0
2018-03-15 15:00:00,148.12,148.21,147.86,148.17,24417.0,148.12,148.21,147.86,148.17,24417.0
2018-03-15 15:30:00,148.2,148.49,148.13,148.14,96466.0,148.2,148.49,148.13,148.14,96466.0
2018-03-16 09:30:00,148.24,148.37,147.41,148.13,57385.0,148.24,148.37,147.41,148.13,57385.0
2018-03-16 10:00:00,148.19,149.16,147.96,148.97,16248.0,148.19,149.16,147.96,148.97,16248.0
2018-03-16 10:30:00,148.97,149.23,148.68,149.06,27992.0,148.97,149.23,148.68,149.06,27992.0
2018-03-16 11:00:00,149.06,149.12,148.46,148.54,15588.0,149.06,149.12,148.46,148.54,15588.0
2018-03-16 11:30:00,148.6,149.12,148.57,148.8,13030.0,148.6,149.12,148.57,148.8,13030.0
2018-03-16 12:00:00,148.72,148.89,148.57,148.75,9901.0,148.72,148.89,148.57,148.75,9901.0
2018-03-16 12:30:00,148.75,149.08,148.63,149.08,9184.0,148.75,149.08,148.63,149.08,9184.0
2018-03-16 13:00:00,149.08,149.18,148.73,148.77,13596.0,149.08,149.18,148.73,148.77,13596.0
2018-03-16 13:30:00,148.77,149.04,148.72,149.04,22632.0,148.77,149.04,148.72,149.04,22632.0
2018-03-16 14:00:00,149.13,149.4,149.01,149.21,22277.0,149.13,149.4,149.01,149.21,22277.0
2018-03-16 14:30:00,149.28,150.21,149.28,149.32,33512.0,149.28,150.21,149.28,149.32,33512.0
2018-03-16 15:00:00,149.28,149.31,148.44,148.62,22880.0,149.28,149.31,148.44,148.62,22880.0
2018-03-16 15:30:00,148.6,148.6,148.16,148.17,78463.0,148.6,148.6,148.16,148.17,78463.0
2018-03-19 09:30:00,147.46,148.76,146.76,148.68,19295.0,147.46,148.76,146.76,148.68,19295.0
2018-03-19 10:00:00,148.55,148.6,147.48,147.78,51919.0,148.55,148.6,147.48,147.78,51919.0
2018-03-19 10:30:00,147.92,148.39,147.51,147.68,13686.0,147.92,148.39,147.51,147.68,13686.0
2018-03-19 11:00:00,147.59,147.75,146.8,146.8,16397.0,147.59,147.75,146.8,146.8,16397.0
2018-03-19 11:30:00,146.78,146.8,146.26,146.34,24855.0,146.78,146.8,146.26,146.34,24855.0
2018-03-19 12:00:00,146.41,146.72,146.36,146.44,12022.0,146.41,146.72,146.36,146.44,12022.0
2018-03-19 12:30:00,146.5,146.5,145.84,146.0,38431.0,146.5,146.5,145.84,146.0,38431.0
2018-03-19 13:00:00,146.07,146.21,145.91,146.05,17229.0,146.07,146.21,145.91,146.05,17229.0
2018-03-19 13:30:00,146.05,146.53,146.03,146.53,10509.0,146.05,146.53,146.03,146.53,10509.0
2018-03-19 14:00:00,146.63,146.83,146.57,146.64,11210.0,146.63,146.83,146.57,146.64,11210.0
2018-03-19 14:30:00,146.59,146.7,146.18,146.57,15995.0,146.59,146.7,146.18,146.57,15995.0
2018-03-19 15:00:00,146.54,146.8,146.28,146.57,22492.0,146.54,146.8,146.28,146.57,22492.0
2018-03-19 15:30:00,146.54,147.04,146.38,146.83,58659.0,146.54,147.04,146.38,146.83,58659.0
2018-03-20 09:30:00,147.11,148.52,147.11,147.9,14471.0,147.11,148.52,147.11,147.9,14471.0
2018-03-20 10:00:00,147.97,148.91,147.92,148.8,29994.0,147.97,148.91,147.92,148.8,29994.0
2018-03-20 10:30:00,148.79,149.08,148.56,148.99,21976.0,148.79,149.08,148.56,148.99,21976.0
2018-03-20 11:00:00,148.96,149.0,148.66,148.94,19331.0,148.96,149.0,148.66,148.94,19331.0
2018-03-20 11:30:00,148.93,149.0,148.69,148.95,34769.0,148.93,149.0,148.69,148.95,34769.0
2018-03-20 12:00:00,148.96,149.18,148.68,149.18,17705.0,148.96,149.18,148.68,149.18,17705.0
2018-03-20 12:30:00,149.22,149.25,148.77,149.01,28431.0,149.22,149.25,148.77,149.01,28431.0
2018-03-20 13:00:00,149.02,149.23,148.78,149.04,13893.0,149.02,149.23,148.78,149.04,13893.0
2018-03-20 13:30:00,149.04,149.09,148.66,148.72,17898.0,149.04,149.09,148.66,148.72,17898.0
2018-03-20 14:00:00,148.71,148.92,148.59,148.92,8703.0,148.71,148.92,148.59,148.92,8703.0
2018-03-20 14:30:00,149.0,149.24,148.96,149.11,9228.0,149.0,149.24,148.96,149.11,9228.0
2018-03-20 15:00:00,149.16,149.32,149.0,149.07,18364.0,149.16,149.32,149.0,149.07,18364.0
2018-03-20 15:30:00,149.03,149.28,148.78,148.91,67307.0,149.03,149.28,148.78,148.91,67307.0
2018-03-21 09:30:00,149.3,150.27,148.3,150.27,28686.0,149.3,150.27,148.3,150.27,28686.0
2018-03-21 10:00:00,150.1,150.1,148.73,149.05,34197.0,150.1,150.1,148.73,149.05,34197.0
2018-03-21 10:30:00,149.02,149.61,149.02,149.36,14093.0,149.02,149.61,149.02,149.36,14093.0
2018-03-21 11:00:00,149.4,149.77,149.38,149.71,16398.0,149.4,149.77,149.38,149.71,16398.0
2018-03-21 11:30:00,149.84,149.91,149.53,149.86,23778.0,149.84,149.91,149.53,149.86,23778.0
2018-03-21 12:00:00,149.87,150.42,149.74,150.38,29397.0,149.87,150.42,149.74,150.38,29397.0
2018-03-21 12:30:00,150.31,150.43,150.2,150.31,13107.0,150.31,150.43,150.2,150.31,13107.0
2018-03-21 13:00:00,150.3,150.64,150.21,150.58,23626.0,150.3,150.64,150.21,150.58,23626.0
2018-03-21 13:30:00,150.51,150.71,150.22,150.52,34105.0,150.51,150.71,150.22,150.52,34105.0
2018-03-21 14:00:00,150.58,151.07,150.09,150.31,28725.0,150.58,151.07,150.09,150.31,28725.0
2018-03-21 14:30:00,150.3,150.6,149.5,149.59,24100.0,150.3,150.6,149.5,149.59,24100.0
2018-03-21 15:00:00,149.7,150.35,149.62,149.9,32831.0,149.7,150.35,149.62,149.9,32831.0
2018-03-21 15:30:00,149.91,150.33,149.48,149.55,78359.0,149.91,150.33,149.48,149.55,78359.0
2018-03-22 09:30:00,148.24,149.43,147.57,148.11,28817.0,148.24,149.43,147.57,148.11,28817.0
2018-03-22 10:00:00,148.14,149.22,148.14,148.57,11398.0,148.14,149.22,148.14,148.57,11398.0
2018-03-22 10:30:00,148.64,148.68,148.03,148.03,24744.0,148.64,148.68,148.03,148.03,24744.0
2018-03-22 11:00:00,148.12,148.72,147.6,147.81,34288.0,148.12,148.72,147.6,147.81,34288.0
2018-03-22 11:30:00,147.6,147.91,147.52,147.75,43632.0,147.6,147.91,147.52,147.75,43632.0
2018-03-22 12:00:00,147.75,148.25,147.53,148.13,22274.0,147.75,148.25,147.53,148.13,22274.0
2018-03-22 12:30:00,148.25,148.44,147.86,147.87,14089.0,148.25,148.44,147.86,147.87,14089.0
2018-03-22 13:00:00,147.95,148.25,147.42,148.25,20783.0,147.95,148.25,147.42,148.25,20783.0
2018-03-22 13:30:00,148.33,148.33,147.89,147.89,8595.0,148.33,148.33,147.89,147.89,8595.0
2018-03-22 14:00:00,147.98,148.0,147.54,147.66,42206.0,147.98,148.0,147.54,147.66,42206.0
2018-03-22 14:30:00,147.45,148.01,147.45,147.63,13693.0,147.45,148.01,147.45,147.63,13693.0
2018-03-22 15:00:00,147.59,147.7,147.27,147.32,19220.0,147.59,147.7,147.27,147.32,19220.0
2018-03-22 15:30:00,147.22,147.24,146.24,146.28,56473.0,147.22,147.24,146.24,146.28,56473.0
2018-03-23 09:30:00,147.34,147.86,146.28,146.74,42213.0,147.34,147.86,146.28,146.74,42213.0
2018-03-23 10:00:00,146.72,147.17,146.59,146.85,16651.0,146.72,147.17,146.59,146.85,16651.0
2018-03-23 10:30:00,146.86,147.53,146.74,147.52,27945.0,146.86,147.53,146.74,147.52,27945.0
2018-03-23 11:00:00,147.52,147.58,146.99,147.03,23036.0,147.52,147.58,146.99,147.03,23036.0
2018-03-23 11:30:00,147.12,147.16,146.22,146.32,38724.0,147.12,147.16,146.22,146.32,38724.0
2018-03-23 12:00:00,146.43,147.05,146.32,147.04,13548.0,146.43,147.05,146.32,147.04,13548.0
2018-03-23 12:30:00,147.01,147.01,146.5,146.58,7321.0,147.01,147.01,146.5,146.58,7321.0
2018-03-23 13:00:00,146.5,147.32,146.46,147.2,13083.0,146.5,147.32,146.46,147.2,13083.0
2018-03-23 13:30:00,147.25,147.86,147.02,147.75,9113.0,147.25,147.86,147.02,147.75,9113.0
2018-03-23 14:00:00,147.74,147.86,146.83,147.02,14633.0,147.74,147.86,146.83,147.02,14633.0
2018-03-23 14:30:00,147.06,147.08,145.88,146.06,25967.0,147.06,147.08,145.88,146.06,25967.0
2018-03-23 15:00:00,146.17,146.29,145.55,145.85,45874.0,146.17,146.29,145.55,145.85,45874.0
2018-03-23 15:30:00,145.86,145.9,144.49,144.52,103429.0,145.86,145.9,144.49,144.52,103429.0
2018-03-26 09:30:00,146.0,146.72,145.63,146.25,28904.0,146.0,146.72,145.63,146.25,28904.0
2018-03-26 10:00:00,146.23,146.51,146.02,146.11,16639.0,146.23,146.51,146.02,146.11,16639.0
2018-03-26 10:30:00,146.06,146.4,145.57,145.57,34824.0,146.06,146.4,145.57,145.57,34824.0
2018-03-26 11:00:00,145.73,145.8,144.51,144.59,59375.0,145.73,145.8,144.51,144.59,59375.0
2018-03-26 11:30:00,144.51,145.26,144.33,145.02,41655.0,144.51,145.26,144.33,145.02,41655.0
2018-03-26 12:00:00,144.92,145.64,144.69,145.45,33074.0,144.92,145.64,144.69,145.45,33074.0
2018-03-26 12:30:00,145.45,145.83,145.41,145.58,14828.0,145.45,145.83,145.41,145.58,14828.0
2018-03-26 13:00:00,145.56,146.42,145.55,146.23,25223.0,145.56,146.42,145.55,146.23,25223.0
2018-03-26 13:30:00,146.24,146.43,146.03,146.16,15300.0,146.24,146.43,146.03,146.16,15300.0
2018-03-26 14:00:00,146.21,147.12,146.15,147.03,27215.0,146.21,147.12,146.15,147.03,27215.0
2018-03-26 14:30:00,147.06,147.34,146.97,147.16,29858.0,147.06,147.34,146.97,147.16,29858.0
2018-03-26 15:00:00,147.15,147.64,147.11,147.58,21879.0,147.15,147.64,147.11,147.58,21879.0
2018-03-26 15:30:00,147.62,147.72,147.31,147.61,85565.0,147.62,147.72,147.31,147.61,85565.0
2018-03-27 09:30:00,148.4,148.97,145.78,147.8,41158.0,148.4,148.97,145.78,147.8,41158.0
2018-03-27 10:00:00,147.61,147.91,147.35,147.84,20114.0,147.61,147.91,147.35,147.84,20114.0
2018-03-27 10:30:00,147.8,148.06,147.58,147.59,11297.0,147.8,148.06,147.58,147.59,11297.0
2018-03-27 11:00:00,147.5,148.01,147.39,147.84,6910.0,147.5,148.01,147.39,147.84,6910.0
2018-03-27 11:30:00,148.0,148.59,147.97,148.37,17101.0,148.0,148.59,147.97,148.37,17101.0
2018-03-27 12:00:00,148.38,148.69,148.29,148.42,14679.0,148.38,148.69,148.29,148.42,14679.0
2018-03-27 12:30:00,148.35,148.38,147.99,148.18,20814.0,148.35,148.38,147.99,148.18,20814.0
2018-03-27 13:00:00,148.2,148.21,147.68,147.91,18361.0,148.2,148.21,147.68,147.91,18361.0
2018-03-27 13:30:00,147.93,147.96,146.88,146.94,20799.0,147.93,147.96,146.88,146.94,20799.0
2018-03-27 14:00:00,146.93,146.93,145.87,145.88,36039.0,146.93,146.93,145.87,145.88,36039.0
2018-03-27 14:30:00,145.89,146.59,145.81,145.88,18147.0,145.89,146.59,145.81,145.88,18147.0
2018-03-27 15:00:00,145.78,145.78,144.84,145.09,30311.0,145.78,145.78,144.84,145.09,30311.0
2018-03-27 15:30:00,145.12,145.51,144.26,144.97,78932.0,145.12,145.51,144.26,144.97,78932.0
2018-03-28 09:30:00,144.93,145.36,144.15,145.36,27036.0,144.93,145.36,144.15,145.36,27036.0
2018-03-28 10:00:00,145.14,145.35,143.49,143.79,45582.0,145.14,145.35,143.49,143.79,45582.0
2018-03-28 10:30:00,143.9,143.98,142.38,143.06,37480.0,143.9,143.98,142.38,143.06,37480.0
2018-03-28 11:00:00,143.27,143.91,143.1,143.3,36431.0,143.27,143.91,143.1,143.3,36431.0
2018-03-28 11:30:00,143.17,143.89,143.17,143.46,11999.0,143.17,143.89,143.17,143.46,11999.0
2018-03-28 12:00:00,143.6,144.59,143.36,144.0,13728.0,143.6,144.59,143.36,144.0,13728.0
2018-03-28 12:30:00,144.07,144.09,143.07,143.07,31853.0,144.07,144.09,143.07,143.07,31853.0
2018-03-28 13:00:00,142.97,143.58,142.77,143.45,15220.0,142.97,143.58,142.77,143.45,15220.0
2018-03-28 13:30:00,143.38,143.7,142.91,143.48,15403.0,143.38,143.7,142.91,143.48,15403.0
2018-03-28 14:00:00,143.49,143.62,143.04,143.21,10312.0,143.49,143.62,143.04,143.21,10312.0
2018-03-28 14:30:00,143.08,143.8,142.94,142.94,14217.0,143.08,143.8,142.94,142.94,14217.0
2018-03-28 15:00:00,142.98,143.11,142.46,143.06,26737.0,142.98,143.11,142.46,143.06,26737.0
2018-03-28 15:30:00,143.01,143.26,142.57,142.61,71463.0,143.01,143.26,142.57,142.61,71463.0
2018-03-29 09:30:00,143.59,143.62,142.07,142.54,20212.0,143.59,143.62,142.07,142.54,20212.0
2018-03-29 10:00:00,142.68,142.92,142.13,142.59,10331.0,142.68,142.92,142.13,142.59,10331.0
2018-03-29 10:30:00,142.62,143.57,142.49,143.57,12444.0,142.62,143.57,142.49,143.57,12444.0
2018-03-29 11:00:00,143.64,143.74,143.25,143.49,10989.0,143.64,143.74,143.25,143.49,10989.0
2018-03-29 11:30:00,143.39,143.56,143.07,143.46,7997.0,143.39,143.56,143.07,143.46,7997.0
2018-03-29 12:00:00,143.51,143.61,143.28,143.61,7655.0,143.51,143.61,143.28,143.61,7655.0
2018-03-29 12:30:00,143.61,143.84,143.5,143.68,10920.0,143.61,143.84,143.5,143.68,10920.0
2018-03-29 13:00:00,143.77,143.9,143.39,143.8,11746.0,143.77,143.9,143.39,143.8,11746.0
2018-03-29 13:30:00,143.86,144.06,143.7,143.9,15849.0,143.86,144.06,143.7,143.9,15849.0
2018-03-29 14:00:00,143.89,144.24,143.75,144.24,20241.0,143.89,144.24,143.75,144.24,20241.0
2018-03-29 14:30:00,144.24,144.47,144.09,144.41,19459.0,144.24,144.47,144.09,144.41,19459.0
2018-03-29 15:00:00,144.4,144.81,144.08,144.19,21284.0,144.4,144.81,144.08,144.19,21284.0
2018-03-29 15:30:00,144.25,145.26,143.79,144.59,133147.0,144.25,145.26,143.79,144.59,133147.0
2018-04-02 09:30:00,143.93,144.33,142.0,143.38,21775.0,143.93,144.33,142.0,143.38,21775.0
2018-04-02 10:00:00,143.33,143.48,142.58,142.66,18368.0,143.33,143.48,142.58,142.66,18368.0
2018-04-02 10:30:00,142.54,142.65,141.74,141.93,30976.0,142.54,142.65,141.74,141.93,30976.0
2018-04-02 11:00:00,141.88,141.91,141.34,141.64,32564.0,141.88,141.91,141.34,141.64,32564.0
2018-04-02 11:30:00,141.67,141.92,140.74,141.32,62274.0,141.67,141.92,140.74,141.32,62274.0
2018-04-02 12:00:00,141.25,141.96,141.11,141.52,22277.0,141.25,141.96,141.11,141.52,22277.0
2018-04-02 12:30:00,141.59,142.18,141.59,141.84,11360.0,141.59,142.18,141.59,141.84,11360.0
2018-04-02 13:00:00,141.81,142.08,140.74,140.84,20493.0,141.81,142.08,140.74,140.84,20493.0
2018-04-02 13:30:00,140.88,141.1,140.16,140.33,26925.0,140.88,141.1,140.16,140.33,26925.0
2018-04-02 14:00:00,140.31,140.57,139.84,140.31,32054.0,140.31,140.57,139.84,140.31,32054.0
2018-04-02 14:30:00,140.24,140.83,139.95,140.5,28943.0,140.24,140.83,139.95,140.5,28943.0
2018-04-02 15:00:00,140.62,141.29,140.51,140.75,28236.0,140.62,141.29,140.51,140.75,28236.0
2018-04-02 15:30:00,140.82,141.2,140.25,140.71,154909.0,140.82,141.2,140.25,140.71,154909.0
2018-04-03 09:30:00,141.95,143.05,141.06,142.25,41961.0,141.95,143.05,141.06,142.25,41961.0
2018-04-03 10:00:00,142.29,142.36,141.5,142.15,45096.0,142.29,142.36,141.5,142.15,45096.0
2018-04-03 10:30:00,142.18,142.44,141.71,142.27,45684.0,142.18,142.44,141.71,142.27,45684.0
2018-04-03 11:00:00,142.36,142.99,142.19,142.24,25163.0,142.36,142.99,142.19,142.24,25163.0
2018-04-03 11:30:00,142.25,142.38,141.14,141.14,32504.0,142.25,142.38,141.14,141.14,32504.0
2018-04-03 12:00:00,141.25,141.69,141.09,141.34,20254.0,141.25,141.69,141.09,141.34,20254.0
2018-04-03 12:30:00,141.32,141.85,141.27,141.56,22494.0,141.32,141.85,141.27,141.56,22494.0
2018-04-03 13:00:00,141.62,142.34,141.55,142.21,30207.0,141.62,142.34,141.55,142.21,30207.0
2018-04-03 13:30:00,142.25,142.29,141.7,142.13,14300.0,142.25,142.29,141.7,142.13,14300.0
2018-04-03 14:00:00,142.08,142.25,141.86,142.0,20717.0,142.08,142.25,141.86,142.0,20717.0
2018-04-03 14:30:00,141.92,142.32,141.59,142.14,35215.0,141.92,142.32,141.59,142.14,35215.0
2018-04-03 15:00:00,142.14,142.94,142.06,142.23,53581.0,142.14,142.94,142.06,142.23,53581.0
2018-04-03 15:30:00,142.28,142.46,141.81,142.34,121100.0,142.28,142.46,141.81,142.34,121100.0
2018-04-04 09:30:00,140.15,142.2,138.67,142.2,32585.0,140.15,142.2,138.67,142.2,32585.0
2018-04-04 10:00:00,142.27,142.27,141.68,141.68,26836.0,142.27,142.27,141.68,141.68,26836.0
2018-04-04 10:30:00,141.72,142.17,141.24,142.0,16000.0,141.72,142.17,141.24,142.0,16000.0
2018-04-04 11:00:00,142.11,142.22,141.73,141.77,38356.0,142.11,142.22,141.73,141.77,38356.0
2018-04-04 11:30:00,141.79,142.47,141.54,141.95,30878.0,141.79,142.47,141.54,141.95,30878.0
2018-04-04 12:00:00,141.86,142.44,141.7,142.0,31347.0,141.86,142.44,141.7,142.0,31347.0
2018-04-04 12:30:00,142.0,142.05,141.7,141.92,18470.0,142.0,142.05,141.7,141.92,18470.0
2018-04-04 13:00:00,141.91,142.0,141.52,141.79,6943.0,141.91,142.0,141.52,141.79,6943.0
2018-04-04 13:30:00,141.73,142.13,141.61,141.97,16824.0,141.73,142.13,141.61,141.97,16824.0
2018-04-04 14:00:00,142.03,142.67,141.93,142.67,25186.0,142.03,142.67,141.93,142.67,25186.0
2018-04-04 14:30:00,142.7,142.94,142.26,142.44,45262.0,142.7,142.94,142.26,142.44,45262.0
2018-04-04 15:00:00,142.43,143.22,142.38,143.2,26641.0,142.43,143.22,142.38,143.2,26641.0
2018-04-04 15:30:00,143.12,143.86,143.12,143.4,100143.0,143.12,143.86,143.12,143.4,100143.0
2018-04-05 09:30:00,144.23,144.87,143.16,143.62,51263.0,144.23,144.87,143.16,143.62,51263.0
2018-04-05 10:00:00,143.63,143.81,143.11,143.49,22513.0,143.63,143.81,143.11,143.49,22513.0
2018-04-05 10:30:00,143.45,143.94,143.4,143.82,20600.0,143.45,143.94,143.4,143.82,20600.0
2018-04-05 11:00:00,143.82,144.35,143.7,144.3,40651.0,143.82,144.35,143.7,144.3,40651.0
2018-04-05 11:30:00,144.41,144.7,144.24,144.69,16715.0,144.41,144.7,144.24,144.69,16715.0
2018-04-05 12:00:00,144.62,144.71,143.77,144.42,20557.0,144.62,144.71,143.77,144.42,20557.0
2018-04-05 12:30:00,144.3,144.54,144.14,144.46,13933.0,144.3,144.54,144.14,144.46,13933.0
2018-04-05 13:00:00,144.44,144.57,143.73,143.79,18066.0,144.44,144.57,143.73,143.79,18066.0
2018-04-05 13:30:00,143.82,143.98,143.35,143.65,13428.0,143.82,143.98,143.35,143.65,13428.0
2018-04-05 14:00:00,143.56,143.78,143.44,143.56,17807.0,143.56,143.78,143.44,143.56,17807.0
2018-04-05 14:30:00,143.57,143.95,143.57,143.75,23325.0,143.57,143.95,143.57,143.75,23325.0
2018-04-05 15:00:00,143.78,144.05,143.56,143.65,24036.0,143.78,144.05,143.56,143.65,24036.0
2018-04-05 15:30:00,143.66,143.66,143.15,143.24,91244.0,143.66,143.66,143.15,143.24,91244.0
2018-04-06 09:30:00,142.29,143.24,141.37,142.83,44295.0,142.29,143.24,141.37,142.83,44295.0
2018-04-06 10:00:00,142.79,143.44,142.75,142.91,19813.0,142.79,143.44,142.75,142.91,19813.0
2018-04-06 10:30:00,143.01,143.02,142.17,142.43,29924.0,143.01,143.02,142.17,142.43,29924.0
2018-04-06 11:00:00,142.26,142.69,141.81,142.37,13958.0,142.26,142.69,141.81,142.37,13958.0
2018-04-06 11:30:00,142.31,142.95,142.31,142.8,10800.0,142.31,142.95,142.31,142.8,10800.0
2018-04-06 12:00:00,142.93,143.0,142.15,142.15,17218.0,142.93,143.0,142.15,142.15,17218.0
2018-04-06 12:30:00,141.99,143.05,141.99,143.05,8900.0,141.99,143.05,141.99,143.05,8900.0
2018-04-06 13:00:00,142.97,142.97,142.09,142.5,10912.0,142.97,142.97,142.09,142.5,10912.0
2018-04-06 13:30:00,142.48,142.65,141.29,141.29,11496.0,142.48,142.65,141.29,141.29,11496.0
2018-04-06 14:00:00,141.26,141.48,140.79,140.95,17093.0,141.26,141.48,140.79,140.95,17093.0
2018-04-06 14:30:00,140.92,140.98,139.91,140.04,23389.0,140.92,140.98,139.91,140.04,23389.0
2018-04-06 15:00:00,140.13,140.46,139.72,140.05,62928.0,140.13,140.46,139.72,140.05,62928.0
2018-04-06 15:30:00,140.01,141.35,139.97,140.7,105816.0,140.01,141.35,139.97,140.7,105816.0
2018-04-09 09:30:00,141.74,142.56,139.68,142.19,49827.0,141.74,142.56,139.68,142.19,49827.0
2018-04-09 10:00:00,142.0,142.41,141.64,142.29,21637.0,142.0,142.41,141.64,142.29,21637.0
2018-04-09 10:30:00,142.3,142.43,141.74,141.74,26242.0,142.3,142.43,141.74,141.74,26242.0
2018-04-09 11:00:00,141.74,142.28,141.59,141.75,19526.0,141.74,142.28,141.59,141.75,19526.0
2018-04-09 11:30:00,141.87,142.27,141.75,142.23,20214.0,141.87,142.27,141.75,142.23,20214.0
2018-04-09 12:00:00,142.23,142.72,142.23,142.52,20620.0,142.23,142.72,142.23,142.52,20620.0
2018-04-09 12:30:00,142.55,142.73,142.23,142.71,32771.0,142.55,142.73,142.23,142.71,32771.0
2018-04-09 13:00:00,142.72,142.98,142.67,142.9,16768.0,142.72,142.98,142.67,142.9,16768.0
2018-04-09 13:30:00,142.9,143.22,142.75,143.13,11009.0,142.9,143.22,142.75,143.13,11009.0
2018-04-09 14:00:00,143.2,143.23,142.37,142.37,17670.0,143.2,143.23,142.37,142.37,17670.0
2018-04-09 14:30:00,142.35,142.63,142.19,142.45,15613.0,142.35,142.63,142.19,142.45,15613.0
2018-04-09 15:00:00,142.52,142.55,141.73,141.96,19925.0,142.52,142.55,141.73,141.96,19925.0
2018-04-09 15:30:00,141.96,142.08,140.61,140.8,71688.0,141.96,142.08,140.61,140.8,71688.0
2018-04-10 09:30:00,142.49,143.38,141.52,143.09,68462.0,142.49,143.38,141.52,143.09,68462.0
2018-04-10 10:00:00,143.12,144.67,143.12,144.62,35153.0,143.12,144.67,143.12,144.62,35153.0
2018-04-10 10:30:00,144.69,145.12,144.62,144.68,40336.0,144.69,145.12,144.62,144.68,40336.0
2018-04-10 11:00:00,144.74,144.74,143.97,144.25,51354.0,144.74,144.74,143.97,144.25,51354.0
2018-04-10 11:30:00,144.28,145.49,144.28,145.05,31583.0,144.28,145.49,144.28,145.05,31583.0
2018-04-10 12:00:00,145.11,145.25,144.28,144.69,26774.0,145.11,145.25,144.28,144.69,26774.0
2018-04-10 12:30:00,144.53,145.23,144.53,145.04,19935.0,144.53,145.23,144.53,145.04,19935.0
2018-04-10 13:00:00,145.06,145.3,145.0,145.26,13975.0,145.06,145.3,145.0,145.26,13975.0
2018-04-10 13:30:00,145.31,145.48,144.93,145.39,12613.0,145.31,145.48,144.93,145.39,12613.0
2018-04-10 14:00:00,145.47,145.61,145.18,145.18,22555.0,145.47,145.61,145.18,145.18,22555.0
2018-04-10 14:30:00,145.17,145.44,144.73,145.4,17225.0,145.17,145.44,144.73,145.4,17225.0
2018-04-10 15:00:00,145.39,145.51,145.02,145.3,38251.0,145.39,145.51,145.02,145.3,38251.0
2018-04-10 15:30:00,145.26,145.52,144.79,144.94,59046.0,145.26,145.52,144.79,144.94,59046.0
2018-04-11 09:30:00,144.19,145.21,144.16,144.98,22770.0,144.19,145.21,144.16,144.98,22770.0
2018-04-11 10:00:00,144.88,145.03,144.17,144.83,16400.0,144.88,145.03,144.17,144.83,16400.0
2018-04-11 10:30:00,144.96,144.97,144.32,144.43,47774.0,144.96,144.97,144.32,144.43,47774.0
2018-04-11 11:00:00,144.47,145.42,144.24,145.42,28950.0,144.47,145.42,144.24,145.42,28950.0
2018-04-11 11:30:00,145.4,146.05,145.19,145.61,13266.0,145.4,146.05,145.19,145.61,13266.0
2018-04-11 12:00:00,145.57,146.24,145.55,146.17,17427.0,145.57,146.24,145.55,146.17,17427.0
2018-04-11 12:30:00,146.2,146.39,146.02,146.16,14950.0,146.2,146.39,146.02,146.16,14950.0
2018-04-11 13:00:00,146.16,146.61,146.08,146.43,22152.0,146.16,146.61,146.08,146.43,22152.0
2018-04-11 13:30:00,146.49,146.54,146.27,146.54,12688.0,146.49,146.54,146.27,146.54,12688.0
2018-04-11 14:00:00,146.48,146.65,145.8,145.9,12719.0,146.48,146.65,145.8,145.9,12719.0
2018-04-11 14:30:00,145.97,146.08,145.54,145.85,8866.0,145.97,146.08,145.54,145.85,8866.0
2018-04-11 15:00:00,145.84,145.93,145.05,145.34,14713.0,145.84,145.93,145.05,145.34,14713.0
2018-04-11 15:30:00,145.27,145.56,145.23,145.38,53303.0,145.27,145.56,145.23,145.38,53303.0
2018-04-12 09:30:00,146.6,148.0,146.39,147.92,31920.0,146.6,148.0,146.39,147.92,31920.0
2018-04-12 10:00:00,147.77,148.29,147.71,148.17,21266.0,147.77,148.29,147.71,148.17,21266.0
2018-04-12 10:30:00,148.25,148.35,147.82,148.05,22697.0,148.25,148.35,147.82,148.05,22697.0
2018-04-12 11:00:00,148.1,148.38,148.0,148.33,12635.0,148.1,148.38,148.0,148.33,12635.0
2018-04-12 11:30:00,148.29,148.29,147.56,147.79,10213.0,148.29,148.29,147.56,147.79,10213.0
2018-04-12 12:00:00,147.92,148.25,147.83,148.2,10452.0,147.92,148.25,147.83,148.2,10452.0
2018-04-12 12:30:00,148.25,148.63,148.19,148.63,8929.0,148.25,148.63,148.19,148.63,8929.0
2018-04-12 13:00:00,148.65,148.74,148.18,148.19,27892.0,148.65,148.74,148.18,148.19,27892.0
2018-04-12 13:30:00,148.15,148.39,147.92,148.06,8480.0,148.15,148.39,147.92,148.06,8480.0
2018-04-12 14:00:00,148.06,148.56,147.92,148.36,12731.0,148.06,148.56,147.92,148.36,12731.0
2018-04-12 14:30:00,148.44,148.44,147.98,148.24,8460.0,148.44,148.44,147.98,148.24,8460.0
2018-04-12 15:00:00,148.36,149.1,148.14,148.78,22788.0,148.36,149.1,148.14,148.78,22788.0
2018-04-12 15:30:00,148.71,148.81,148.27,148.34,57893.0,148.71,148.81,148.27,148.34,57893.0
2018-04-13 09:30:00,153.62,157.2,153.1,155.6,294485.0,153.62,157.2,153.1,155.6,294485.0
2018-04-13 10:00:00,155.63,155.63,154.63,154.96,63287.0,155.63,155.63,154.63,154.96,63287.0
2018-04-13 10:30:00,154.9,155.66,154.44,154.83,60444.0,154.9,155.66,154.44,154.83,60444.0
2018-04-13 11:00:00,154.95,155.2,154.44,155.05,43919.0,154.95,155.2,154.44,155.05,43919.0
2018-04-13 11:30:00,155.0,156.19,155.0,156.14,68045.0,155.0,156.19,155.0,156.14,68045.0
2018-04-13 12:00:00,156.17,156.38,155.64,155.96,78480.0,156.17,156.38,155.64,155.96,78480.0
2018-04-13 12:30:00,155.94,155.94,155.38,155.82,58678.0,155.94,155.94,155.38,155.82,58678.0
2018-04-13 13:00:00,155.88,156.88,155.85,156.88,95771.0,155.88,156.88,155.85,156.88,95771.0
2018-04-13 13:30:00,156.84,156.85,156.32,156.38,126350.0,156.84,156.85,156.32,156.38,126350.0
2018-04-13 14:00:00,156.43,156.93,156.41,156.72,88359.0,156.43,156.93,156.41,156.72,88359.0
2018-04-13 14:30:00,156.69,157.03,155.9,156.0,73675.0,156.69,157.03,155.9,156.0,73675.0
2018-04-13 15:00:00,156.0,156.12,154.72,155.08,83047.0,156.0,156.12,154.72,155.08,83047.0
2018-04-13 15:30:00,155.04,155.54,154.7,155.09,196505.0,155.04,155.54,154.7,155.09,196505.0
2018-04-16 09:30:00,156.0,156.3,154.55,154.84,89724.0,156.0,156.3,154.55,154.84,89724.0
2018-04-16 10:00:00,154.83,154.93,154.21,154.7,52529.0,154.83,154.93,154.21,154.7,52529.0
2018-04-16 10:30:00,154.7,155.39,154.68,155.0,47085.0,154.7,155.39,154.68,155.0,47085.0
2018-04-16 11:00:00,154.98,155.31,154.45,155.08,58188.0,154.98,155.31,154.45,155.08,58188.0
2018-04-16 11:30:00,155.01,155.68,154.8,155.68,48015.0,155.01,155.68,154.8,155.68,48015.0
2018-04-16 12:00:00,155.67,155.9,155.38,155.53,52043.0,155.67,155.9,155.38,155.53,52043.0
2018-04-16 12:30:00,155.52,155.87,155.52,155.67,35499.0,155.52,155.87,155.52,155.67,35499.0
2018-04-16 13:00:00,155.69,155.75,154.88,154.9,21685.0,155.69,155.75,154.88,154.9,21685.0
2018-04-16 13:30:00,154.95,155.19,154.82,155.0,36665.0,154.95,155.19,154.82,155.0,36665.0
2018-04-16 14:00:00,155.0,155.05,154.39,154.39,56335.0,155.0,155.05,154.39,154.39,56335.0
2018-04-16 14:30:00,154.39,154.77,154.32,154.45,46667.0,154.39,154.77,154.32,154.45,46667.0
2018-04-16 15:00:00,154.52,154.56,153.98,154.05,39231.0,154.52,154.56,153.98,154.05,39231.0
2018-04-16 15:30:00,154.05,155.37,154.03,155.25,97671.0,154.05,155.37,154.03,155.25,97671.0
2018-04-17 09:30:00,155.83,157.83,155.43,157.83,72176.0,155.83,157.83,155.43,157.83,72176.0
2018-04-17 10:00:00,157.75,159.09,157.68,159.01,85887.0,157.75,159.09,157.68,159.01,85887.0
2018-04-17 10:30:00,158.98,159.94,158.71,159.94,86689.0,158.98,159.94,158.71,159.94,86689.0
2018-04-17 11:00:00,159.87,160.32,159.23,159.6,94294.0,159.87,160.32,159.23,159.6,94294.0
2018-04-17 11:30:00,159.59,160.76,159.5,160.76,89473.0,159.59,160.76,159.5,160.76,89473.0
2018-04-17 12:00:00,160.77,161.58,159.17,159.2,187138.0,160.77,161.58,159.17,159.2,187138.0
2018-04-17 12:30:00,159.24,159.31,158.26,158.84,27964.0,159.24,159.31,158.26,158.84,27964.0
2018-04-17 13:00:00,158.85,158.85,158.05,158.22,25026.0,158.85,158.85,158.05,158.22,25026.0
2018-04-17 13:30:00,158.24,158.87,158.18,158.74,23701.0,158.24,158.87,158.18,158.74,23701.0
2018-04-17 14:00:00,158.74,159.0,158.35,158.5,24218.0,158.74,159.0,158.35,158.5,24218.0
2018-04-17 14:30:00,158.48,159.07,158.38,158.96,23854.0,158.48,159.07,158.38,158.96,23854.0
2018-04-17 15:00:00,158.96,159.44,158.9,159.18,44954.0,158.96,159.44,158.9,159.18,44954.0
2018-04-17 15:30:00,159.22,159.59,158.57,158.66,106030.0,159.22,159.59,158.57,158.66,106030.0
2018-04-18 09:30:00,159.22,159.99,156.77,157.32,53930.0,159.22,159.99,156.77,157.32,53930.0
2018-04-18 10:00:00,157.37,157.41,156.95,157.34,33155.0,157.37,157.41,156.95,157.34,33155.0
2018-04-18 10:30:00,157.37,158.16,157.32,157.96,27043.0,157.37,158.16,157.32,157.96,27043.0
2018-04-18 11:00:00,157.95,158.13,157.91,158.04,25185.0,157.95,158.13,157.91,158.04,25185.0
2018-04-18 11:30:00,158.06,158.07,157.53,157.72,19687.0,158.06,158.07,157.53,157.72,19687.0
2018-04-18 12:00:00,157.72,158.09,157.72,158.08,21222.0,157.72,158.09,157.72,158.08,21222.0
2018-04-18 12:30:00,158.02,158.25,157.89,158.25,19582.0,158.02,158.25,157.89,158.25,19582.0
2018-04-18 13:00:00,158.23,158.31,157.93,157.94,22062.0,158.23,158.31,157.93,157.94,22062.0
2018-04-18 13:30:00,157.97,158.39,157.87,158.21,12926.0,157.97,158.39,157.87,158.21,12926.0
2018-04-18 14:00:00,158.19,158.49,157.98,158.25,23406.0,158.19,158.49,157.98,158.25,23406.0
2018-04-18 14:30:00,158.22,158.29,157.95,158.03,46052.0,158.22,158.29,157.95,158.03,46052.0
2018-04-18 15:00:00,158.01,158.19,157.88,158.09,15551.0,158.01,158.19,157.88,158.09,15551.0
2018-04-18 15:30:00,158.12,158.21,157.8,157.97,65019.0,158.12,158.21,157.8,157.97,65019.0
2018-04-19 09:30:00,157.91,159.12,157.13,157.31,35736.0,157.91,159.12,157.13,157.31,35736.0
2018-04-19 10:00:00,157.42,158.49,157.24,158.36,43819.0,157.42,158.49,157.24,158.36,43819.0
2018-04-19 10:30:00,158.35,158.35,157.23,157.37,43515.0,158.35,158.35,157.23,157.37,43515.0
2018-04-19 11:00:00,157.4,157.46,156.87,157.21,38400.0,157.4,157.46,156.87,157.21,38400.0
2018-04-19 11:30:00,157.27,157.53,157.11,157.29,28421.0,157.27,157.53,157.11,157.29,28421.0
2018-04-19 12:00:00,157.34,157.54,156.96,157.42,13994.0,157.34,157.54,156.96,157.42,13994.0
2018-04-19 12:30:00,157.42,157.6,157.21,157.46,22634.0,157.42,157.6,157.21,157.46,22634.0
2018-04-19 13:00:00,157.32,157.47,157.11,157.14,13437.0,157.32,157.47,157.11,157.14,13437.0
2018-04-19 13:30:00,157.16,157.44,157.08,157.32,24784.0,157.16,157.44,157.08,157.32,24784.0
2018-04-19 14:00:00,157.34,157.4,156.79,157.06,23516.0,157.34,157.4,156.79,157.06,23516.0
2018-04-19 14:30:00,157.13,157.49,156.99,157.24,20192.0,157.13,157.49,156.99,157.24,20192.0
2018-04-19 15:00:00,157.28,157.66,157.25,157.29,18276.0,157.28,157.66,157.25,157.29,18276.0
2018-04-19 15:30:00,157.29,158.05,157.14,157.77,91212.0,157.29,158.05,157.14,157.77,91212.0
2018-04-20 09:30:00,158.17,158.5,157.08,158.0,45767.0,158.17,158.5,157.08,158.0,45767.0
2018-04-20 10:00:00,158.12,158.5,157.86,158.5,24370.0,158.12,158.5,157.86,158.5,24370.0
2018-04-20 10:30:00,158.41,158.69,158.29,158.49,53555.0,158.41,158.69,158.29,158.49,53555.0
2018-04-20 11:00:00,158.45,158.45,157.3,157.31,23433.0,158.45,158.45,157.3,157.31,23433.0
2018-04-20 11:30:00,157.4,157.59,156.76,156.77,21571.0,157.4,157.59,156.76,156.77,21571.0
2018-04-20 12:00:00,156.78,156.9,156.58,156.84,16826.0,156.78,156.9,156.58,156.84,16826.0
2018-04-20 12:30:00,156.77,156.83,156.6,156.63,20882.0,156.77,156.83,156.6,156.63,20882.0
2018-04-20 13:00:00,156.69,157.06,156.54,156.94,10919.0,156.69,157.06,156.54,156.94,10919.0
2018-04-20 13:30:00,156.91,157.17,156.85,157.06,13274.0,156.91,157.17,156.85,157.06,13274.0
2018-04-20 14:00:00,157.04,157.16,156.66,156.8,23168.0,157.04,157.16,156.66,156.8,23168.0
2018-04-20 14:30:00,156.79,156.83,156.35,156.35,20896.0,156.79,156.83,156.35,156.35,20896.0
2018-04-20 15:00:00,156.41,156.6,156.08,156.49,39696.0,156.41,156.6,156.08,156.49,39696.0
2018-04-20 15:30:00,156.48,156.99,156.38,156.97,64220.0,156.48,156.99,156.38,156.97,64220.0
2018-04-23 09:30:00,157.27,158.81,156.37,157.45,42221.0,157.27,158.81,156.37,157.45,42221.0
2018-04-23 10:00:00,157.47,157.47,156.79,156.89,21795.0,157.47,157.47,156.79,156.89,21795.0
2018-04-23 10:30:00,156.96,157.38,156.71,157.23,24574.0,156.96,157.38,156.71,157.23,24574.0
2018-04-23 11:00:00,157.23,158.1,157.11,157.68,17442.0,157.23,158.1,157.11,157.68,17442.0
2018-04-23 11:30:00,157.63,158.2,157.51,157.65,29521.0,157.63,158.2,157.51,157.65,29521.0
2018-04-23 12:00:00,157.63,157.97,156.97,156.97,17162.0,157.63,157.97,156.97,156.97,17162.0
2018-04-23 12:30:00,157.05,157.11,156.72,157.11,19647.0,157.05,157.11,156.72,157.11,19647.0
2018-04-23 13:00:00,157.11,157.39,156.97,157.12,14919.0,157.11,157.39,156.97,157.12,14919.0
2018-04-23 13:30:00,157.21,157.34,156.97,157.27,17380.0,157.21,157.34,156.97,157.27,17380.0
2018-04-23 14:00:00,157.21,157.26,156.59,156.66,22431.0,157.21,157.26,156.59,156.66,22431.0
2018-04-23 14:30:00,156.67,156.92,156.49,156.7,22670.0,156.67,156.92,156.49,156.7,22670.0
2018-04-23 15:00:00,156.75,157.22,156.75,157.18,20786.0,156.75,157.22,156.75,157.18,20786.0
2018-04-23 15:30:00,157.24,157.95,157.11,157.73,99161.0,157.24,157.95,157.11,157.73,99161.0
2018-04-24 09:30:00,158.74,159.87,158.15,158.52,24050.0,158.74,159.87,158.15,158.52,24050.0
2018-04-24 10:00:00,158.54,158.89,157.44,157.7,28086.0,158.54,158.89,157.44,157.7,28086.0
2018-04-24 10:30:00,157.55,158.47,157.17,158.26,20509.0,157.55,158.47,157.17,158.26,20509.0
2018-04-24 11:00:00,158.15,158.61,157.52,158.61,27844.0,158.15,158.61,157.52,158.61,27844.0
2018-04-24 11:30:00,158.73,159.03,158.09,158.09,26135.0,158.73,159.03,158.09,158.09,26135.0
2018-04-24 12:00:00,157.99,158.12,157.02,157.1,27650.0,157.99,158.12,157.02,157.1,27650.0
2018-04-24 12:30:00,157.08,157.16,156.53,156.53,27953.0,157.08,157.16,156.53,156.53,27953.0
2018-04-24 13:00:00,156.49,157.14,156.49,156.75,23203.0,156.49,157.14,156.49,156.75,23203.0
2018-04-24 13:30:00,156.71,156.79,155.35,155.47,31082.0,156.71,156.79,155.35,155.47,31082.0
2018-04-24 14:00:00,155.51,156.12,154.83,155.51,51367.0,155.51,156.12,154.83,155.51,51367.0
2018-04-24 14:30:00,155.44,155.83,155.26,155.71,25505.0,155.44,155.83,155.26,155.71,25505.0
2018-04-24 15:00:00,155.76,157.18,155.76,157.1,42099.0,155.76,157.18,155.76,157.1,42099.0
2018-04-24 15:30:00,157.12,157.21,156.18,157.15,111540.0,157.12,157.21,156.18,157.15,111540.0
2018-04-25 09:30:00,157.01,157.97,155.67,156.76,50110.0,157.01,157.97,155.67,156.76,50110.0
2018-04-25 10:00:00,156.76,157.13,155.68,156.81,25418.0,156.76,157.13,155.68,156.81,25418.0
2018-04-25 10:30:00,156.71,157.12,156.6,156.79,31407.0,156.71,157.12,156.6,156.79,31407.0
2018-04-25 11:00:00,156.82,157.48,156.57,156.75,24835.0,156.82,157.48,156.57,156.75,24835.0
2018-04-25 11:30:00,156.82,156.82,155.76,155.81,25221.0,156.82,156.82,155.76,155.81,25221.0
2018-04-25 12:00:00,155.79,156.19,155.73,155.99,33020.0,155.79,156.19,155.73,155.99,33020.0
2018-04-25 12:30:00,156.01,156.27,155.86,156.01,26952.0,156.01,156.27,155.86,156.01,26952.0
2018-04-25 13:00:00,156.02,156.49,156.02,156.21,24230.0,156.02,156.49,156.02,156.21,24230.0
2018-04-25 13:30:00,156.28,156.97,156.24,156.4,26522.0,156.28,156.97,156.24,156.4,26522.0
2018-04-25 14:00:00,156.49,156.82,156.1,156.58,49212.0,156.49,156.82,156.1,156.58,49212.0
2018-04-25 14:30:00,156.58,157.5,156.45,157.5,55500.0,156.58,157.5,156.45,157.5,55500.0
2018-04-25 15:00:00,157.51,157.58,157.07,157.28,58591.0,157.51,157.58,157.07,157.28,58591.0
2018-04-25 15:30:00,157.25,157.63,156.48,157.17,137626.0,157.25,157.63,156.48,157.17,137626.0
2018-04-26 09:30:00,159.62,161.99,155.7,157.92,344154.0,159.62,161.99,155.7,157.92,344154.0
2018-04-26 10:00:00,158.07,159.32,156.66,157.47,105143.0,158.07,159.32,156.66,157.47,105143.0
2018-04-26 10:30:00,157.6,159.32,157.42,158.31,83124.0,157.6,159.32,157.42,158.31,83124.0
2018-04-26 11:00:00,158.36,159.05,157.56,158.89,37516.0,158.36,159.05,157.56,158.89,37516.0
2018-04-26 11:30:00,158.9,158.9,157.18,157.2,48306.0,158.9,158.9,157.18,157.2,48306.0
2018-04-26 12:00:00,157.2,157.59,156.93,157.15,50898.0,157.2,157.59,156.93,157.15,50898.0
2018-04-26 12:30:00,157.12,157.5,156.92,157.08,42386.0,157.12,157.5,156.92,157.08,42386.0
2018-04-26 13:00:00,157.03,157.93,157.03,157.53,38007.0,157.03,157.93,157.03,157.53,38007.0
2018-04-26 13:30:00,157.55,157.84,157.4,157.56,37726.0,157.55,157.84,157.4,157.56,37726.0
2018-04-26 14:00:00,157.54,157.9,157.39,157.8,41153.0,157.54,157.9,157.39,157.8,41153.0
2018-04-26 14:30:00,157.85,158.73,157.78,158.53,55047.0,157.85,158.73,157.78,158.53,55047.0
2018-04-26 15:00:00,158.54,158.69,158.16,158.21,69316.0,158.54,158.69,158.16,158.21,69316.0
2018-04-26 15:30:00,158.18,158.62,158.05,158.46,98045.0,158.18,158.62,158.05,158.46,98045.0
2018-04-27 09:30:00,159.05,160.66,158.99,159.8,59723.0,159.05,160.66,158.99,159.8,59723.0
2018-04-27 10:00:00,159.8,160.29,159.4,159.48,32130.0,159.8,160.29,159.4,159.48,32130.0
2018-04-27 10:30:00,159.5,159.6,158.77,159.15,35166.0,159.5,159.6,158.77,159.15,35166.0
2018-04-27 11:00:00,159.28,160.05,159.16,160.0,31138.0,159.28,160.05,159.16,160.0,31138.0
2018-04-27 11:30:00,159.92,160.25,159.49,159.85,27723.0,159.92,160.25,159.49,159.85,27723.0
2018-04-27 12:00:00,159.8,160.53,159.75,160.53,14088.0,159.8,160.53,159.75,160.53,14088.0
2018-04-27 12:30:00,160.47,160.53,160.02,160.52,77352.0,160.47,160.53,160.02,160.52,77352.0
2018-04-27 13:00:00,160.6,160.9,160.23,160.26,44003.0,160.6,160.9,160.23,160.26,44003.0
2018-04-27 13:30:00,160.26,160.51,160.0,160.47,31006.0,160.26,160.51,160.0,160.47,31006.0
2018-04-27 14:00:00,160.54,161.05,160.53,161.05,24920.0,160.54,161.05,160.53,161.05,24920.0
2018-04-27 14:30:00,161.05,161.48,161.0,161.48,38363.0,161.05,161.48,161.0,161.48,38363.0
2018-04-27 15:00:00,161.48,161.71,161.08,161.27,40433.0,161.48,161.71,161.08,161.27,40433.0
2018-04-27 15:30:00,161.27,161.54,160.69,160.87,105941.0,161.27,161.54,160.69,160.87,105941.0
2018-04-30 09:30:00,160.84,162.49,160.5,161.13,91771.0,160.84,162.49,160.5,161.13,91771.0
2018-04-30 10:00:00,161.12,162.83,161.12,161.96,85278.0,161.12,162.83,161.12,161.96,85278.0
2018-04-30 10:30:00,161.98,162.83,161.98,162.45,31608.0,161.98,162.83,161.98,162.45,31608.0
2018-04-30 11:00:00,162.5,162.83,162.23,162.64,46060.0,162.5,162.83,162.23,162.64,46060.0
2018-04-30 11:30:00,162.61,162.83,161.75,161.85,42221.0,162.61,162.83,161.75,161.85,42221.0
2018-04-30 12:00:00,161.81,162.29,161.67,162.25,30804.0,161.81,162.29,161.67,162.25,30804.0
2018-04-30 12:30:00,162.26,162.56,162.18,162.5,41601.0,162.26,162.56,162.18,162.5,41601.0
2018-04-30 13:00:00,162.54,162.76,162.41,162.71,27831.0,162.54,162.76,162.41,162.71,27831.0
2018-04-30 13:30:00,162.74,163.0,162.66,162.93,40434.0,162.74,163.0,162.66,162.93,40434.0
2018-04-30 14:00:00,162.92,162.97,162.03,162.69,52118.0,162.92,162.97,162.03,162.69,52118.0
2018-04-30 14:30:00,162.6,162.84,162.51,162.66,40118.0,162.6,162.84,162.51,162.66,40118.0
2018-04-30 15:00:00,162.66,163.14,162.65,162.93,66077.0,162.66,163.14,162.65,162.93,66077.0
2018-04-30 15:30:00,162.91,163.48,162.9,163.09,154892.0,162.91,163.48,162.9,163.09,154892.0
2018-05-01 09:30:00,160.7,162.26,160.21,162.22,175380.0,160.7,162.26,160.21,162.22,175380.0
2018-05-01 10:00:00,162.21,162.21,161.17,161.78,61821.0,162.21,162.21,161.17,161.78,61821.0
2018-05-01 10:30:00,161.71,162.03,161.34,161.91,44600.0,161.71,162.03,161.34,161.91,44600.0
2018-05-01 11:00:00,161.87,162.54,161.48,162.53,48039.0,161.87,162.54,161.48,162.53,48039.0
2018-05-01 11:30:00,162.5,162.53,161.98,161.98,34347.0,162.5,162.53,161.98,161.98,34347.0
2018-05-01 12:00:00,161.99,162.59,161.93,162.56,27430.0,161.99,162.59,161.93,162.56,27430.0
2018-05-01 12:30:00,162.6,162.74,162.42,162.56,16858.0,162.6,162.74,162.42,162.56,16858.0
2018-05-01 13:00:00,162.6,162.72,162.17,162.55,34587.0,162.6,162.72,162.17,162.55,34587.0
2018-05-01 13:30:00,162.59,163.12,162.4,163.06,48834.0,162.59,163.12,162.4,163.06,48834.0
2018-05-01 14:00:00,162.98,164.51,162.98,164.5,75122.0,162.98,164.51,162.98,164.5,75122.0
2018-05-01 14:30:00,164.5,164.74,164.31,164.57,42147.0,164.5,164.74,164.31,164.57,42147.0
2018-05-01 15:00:00,164.6,164.61,163.88,164.01,43248.0,164.6,164.61,163.88,164.01,43248.0
2018-05-01 15:30:00,164.03,164.88,163.96,164.67,102599.0,164.03,164.88,163.96,164.67,102599.0
2018-05-02 09:30:00,162.58,164.32,162.0,164.31,194638.0,162.58,164.32,162.0,164.31,194638.0
2018-05-02 10:00:00,164.4,165.71,164.25,164.65,51171.0,164.4,165.71,164.25,164.65,51171.0
2018-05-02 10:30:00,164.62,165.37,164.08,164.28,40781.0,164.62,165.37,164.08,164.28,40781.0
2018-05-02 11:00:00,164.31,164.8,164.05,164.64,26897.0,164.31,164.8,164.05,164.64,26897.0
2018-05-02 11:30:00,164.66,164.68,163.87,164.39,20810.0,164.66,164.68,163.87,164.39,20810.0
2018-05-02 12:00:00,164.43,165.15,164.25,164.93,24392.0,164.43,165.15,164.25,164.93,24392.0
2018-05-02 12:30:00,164.95,165.49,164.93,165.49,13714.0,164.95,165.49,164.93,165.49,13714.0
2018-05-02 13:00:00,165.54,166.13,165.49,166.09,28051.0,165.54,166.13,165.49,166.09,28051.0
2018-05-02 13:30:00,166.12,166.38,165.9,166.34,22500.0,166.12,166.38,165.9,166.34,22500.0
2018-05-02 14:00:00,166.31,166.6,166.01,166.2,53689.0,166.31,166.6,166.01,166.2,53689.0
2018-05-02 14:30:00,166.12,166.73,166.07,166.32,34055.0,166.12,166.73,166.07,166.32,34055.0
2018-05-02 15:00:00,166.32,166.86,165.82,165.97,42996.0,166.32,166.86,165.82,165.97,42996.0
2018-05-02 15:30:00,165.97,166.0,165.38,165.74,90513.0,165.97,166.0,165.38,165.74,90513.0
2018-05-03 09:30:00,164.54,166.93,164.44,166.66,102797.0,164.54,166.93,164.44,166.66,102797.0
2018-05-03 10:00:00,166.79,166.87,165.95,166.14,24285.0,166.79,166.87,165.95,166.14,24285.0
2018-05-03 10:30:00,166.09,166.15,164.4,164.49,66264.0,166.09,166.15,164.4,164.49,66264.0
2018-05-03 11:00:00,164.49,165.33,164.44,164.48,39723.0,164.49,165.33,164.44,164.48,39723.0
2018-05-03 11:30:00,164.54,165.22,164.09,165.22,43793.0,164.54,165.22,164.09,165.22,43793.0
2018-05-03 12:00:00,165.23,165.78,165.13,165.21,24480.0,165.23,165.78,165.13,165.21,24480.0
2018-05-03 12:30:00,165.27,167.13,165.27,167.13,28101.0,165.27,167.13,165.27,167.13,28101.0
2018-05-03 13:00:00,167.03,167.4,166.61,167.28,22890.0,167.03,167.4,166.61,167.28,22890.0
2018-05-03 13:30:00,167.31,167.92,167.27,167.49,49130.0,167.31,167.92,167.27,167.49,49130.0
2018-05-03 14:00:00,167.45,167.95,167.24,167.64,52136.0,167.45,167.95,167.24,167.64,52136.0
2018-05-03 14:30:00,167.7,168.43,167.7,168.24,48989.0,167.7,168.43,167.7,168.24,48989.0
2018-05-03 15:00:00,168.3,168.61,168.23,168.54,48365.0,168.3,168.61,168.23,168.54,48365.0
2018-05-03 15:30:00,168.56,168.63,167.81,168.33,162120.0,168.56,168.63,167.81,168.33,162120.0
2018-05-04 09:30:00,167.35,168.1,166.58,167.27,99696.0,167.35,168.1,166.58,167.27,99696.0
2018-05-04 10:00:00,167.27,167.56,166.96,167.53,45006.0,167.27,167.56,166.96,167.53,45006.0
2018-05-04 10:30:00,167.56,168.14,167.42,167.51,61836.0,167.56,168.14,167.42,167.51,61836.0
2018-05-04 11:00:00,167.51,167.61,167.31,167.49,69566.0,167.51,167.61,167.31,167.49,69566.0
2018-05-04 11:30:00,167.54,167.9,167.24,167.55,57894.0,167.54,167.9,167.24,167.55,57894.0
2018-05-04 12:00:00,167.56,167.76,167.44,167.66,42475.0,167.56,167.76,167.44,167.66,42475.0
2018-05-04 12:30:00,167.65,167.68,166.91,167.05,49078.0,167.65,167.68,166.91,167.05,49078.0
2018-05-04 13:00:00,167.15,167.2,166.77,166.92,39345.0,167.15,167.2,166.77,166.92,39345.0
2018-05-04 13:30:00,166.89,167.62,166.84,167.49,22815.0,166.89,167.62,166.84,167.49,22815.0
2018-05-04 14:00:00,167.49,168.28,167.47,168.28,25259.0,167.49,168.28,167.47,168.28,25259.0
2018-05-04 14:30:00,168.29,168.64,168.15,168.61,37338.0,168.29,168.64,168.15,168.61,37338.0
2018-05-04 15:00:00,168.57,168.64,168.15,168.37,39148.0,168.57,168.64,168.15,168.37,39148.0
2018-05-04 15:30:00,168.41,168.57,167.95,168.12,107984.0,168.41,168.57,167.95,168.12,107984.0
2018-05-07 09:30:00,168.52,169.45,168.01,169.15,57714.0,168.52,169.45,168.01,169.15,57714.0
2018-05-07 10:00:00,169.17,169.31,168.64,169.12,58142.0,169.17,169.31,168.64,169.12,58142.0
2018-05-07 10:30:00,169.06,169.07,168.37,168.52,77864.0,169.06,169.07,168.37,168.52,77864.0
2018-05-07 11:00:00,168.51,168.57,168.36,168.49,55118.0,168.51,168.57,168.36,168.49,55118.0
2018-05-07 11:30:00,168.53,168.88,168.26,168.86,28478.0,168.53,168.88,168.26,168.86,28478.0
2018-05-07 12:00:00,168.92,169.45,168.9,169.45,35033.0,168.92,169.45,168.9,169.45,35033.0
2018-05-07 12:30:00,169.43,169.69,169.18,169.28,17227.0,169.43,169.69,169.18,169.28,17227.0
2018-05-07 13:00:00,169.32,169.78,169.29,169.78,19000.0,169.32,169.78,169.29,169.78,19000.0
2018-05-07 13:30:00,169.78,170.21,169.71,170.0,28756.0,169.78,170.21,169.71,170.0,28756.0
2018-05-07 14:00:00,170.06,170.13,169.83,170.0,32040.0,170.06,170.13,169.83,170.0,32040.0
2018-05-07 14:30:00,170.03,170.05,169.48,169.69,35480.0,170.03,170.05,169.48,169.69,35480.0
2018-05-07 15:00:00,169.69,169.86,169.11,169.25,33852.0,169.69,169.86,169.11,169.25,33852.0
2018-05-07 15:30:00,169.27,169.5,168.91,169.2,70124.0,169.27,169.5,168.91,169.2,70124.0
2018-05-08 09:30:00,170.82,170.82,168.58,168.93,115677.0,170.82,170.82,168.58,168.93,115677.0
2018-05-08 10:00:00,168.96,169.96,168.92,169.78,30762.0,168.96,169.96,168.92,169.78,30762.0
2018-05-08 10:30:00,169.78,170.7,169.76,170.25,35212.0,169.78,170.7,169.76,170.25,35212.0
2018-05-08 11:00:00,170.24,170.82,170.16,170.27,56547.0,170.24,170.82,170.16,170.27,56547.0
2018-05-08 11:30:00,170.25,170.92,170.24,170.49,28822.0,170.25,170.92,170.24,170.49,28822.0
2018-05-08 12:00:00,170.45,170.6,170.16,170.46,19821.0,170.45,170.6,170.16,170.46,19821.0
2018-05-08 12:30:00,170.51,170.56,170.18,170.32,30023.0,170.51,170.56,170.18,170.32,30023.0
2018-05-08 13:00:00,170.35,170.57,170.32,170.5,22397.0,170.35,170.57,170.32,170.5,22397.0
2018-05-08 13:30:00,170.55,170.67,170.18,170.26,25897.0,170.55,170.67,170.18,170.26,25897.0
2018-05-08 14:00:00,170.28,170.67,170.23,170.43,42094.0,170.28,170.67,170.23,170.43,42094.0
2018-05-08 14:30:00,170.36,170.5,169.76,170.24,28877.0,170.36,170.5,169.76,170.24,28877.0
2018-05-08 15:00:00,170.23,170.55,170.13,170.18,60808.0,170.23,170.55,170.13,170.18,60808.0
2018-05-08 15:30:00,170.17,170.17,169.4,169.63,106052.0,170.17,170.17,169.4,169.63,106052.0
2018-05-09 09:30:00,169.94,170.45,169.48,169.76,103673.0,169.94,170.45,169.48,169.76,103673.0
2018-05-09 10:00:00,169.93,170.41,169.75,170.02,31974.0,169.93,170.41,169.75,170.02,31974.0
2018-05-09 10:30:00,170.07,170.16,169.45,169.64,54374.0,170.07,170.16,169.45,169.64,54374.0
2018-05-09 11:00:00,169.71,170.14,169.7,169.84,48963.0,169.71,170.14,169.7,169.84,48963.0
2018-05-09 11:30:00,169.91,170.03,169.82,170.0,23380.0,169.91,170.03,169.82,170.0,23380.0
2018-05-09 12:00:00,169.99,170.25,169.82,170.23,35115.0,169.99,170.25,169.82,170.23,35115.0
2018-05-09 12:30:00,170.33,170.87,170.29,170.76,29872.0,170.33,170.87,170.29,170.76,29872.0
2018-05-09 13:00:00,170.81,171.27,170.8,171.2,31019.0,170.81,171.27,170.8,171.2,31019.0
2018-05-09 13:30:00,171.25,171.97,171.19,171.97,23107.0,171.25,171.97,171.19,171.97,23107.0
2018-05-09 14:00:00,171.97,172.41,171.75,171.77,42419.0,171.97,172.41,171.75,171.77,42419.0
2018-05-09 14:30:00,171.84,171.84,171.45,171.72,26002.0,171.84,171.84,171.45,171.72,26002.0
2018-05-09 15:00:00,171.71,172.01,171.56,171.97,29899.0,171.71,172.01,171.56,171.97,29899.0
2018-05-09 15:30:00,171.99,172.33,171.84,171.97,72745.0,171.99,172.33,171.84,171.97,72745.0
2018-05-10 09:30:00,172.48,173.63,172.12,173.38,63148.0,172.48,173.63,172.12,173.38,63148.0
2018-05-10 10:00:00,173.46,173.83,173.1,173.6,33177.0,173.46,173.83,173.1,173.6,33177.0
2018-05-10 10:30:00,173.52,174.26,173.46,173.52,47094.0,173.52,174.26,173.46,173.52,47094.0
2018-05-10 11:00:00,173.53,173.85,173.41,173.85,14517.0,173.53,173.85,173.41,173.85,14517.0
2018-05-10 11:30:00,173.81,173.93,173.16,173.42,57893.0,173.81,173.93,173.16,173.42,57893.0
2018-05-10 12:00:00,173.41,173.41,172.99,173.21,21890.0,173.41,173.41,172.99,173.21,21890.0
2018-05-10 12:30:00,173.17,173.22,172.94,173.04,28698.0,173.17,173.22,172.94,173.04,28698.0
2018-05-10 13:00:00,173.06,173.75,173.02,173.72,36229.0,173.06,173.75,173.02,173.72,36229.0
2018-05-10 13:30:00,173.67,173.75,172.71,172.86,37819.0,173.67,173.75,172.71,172.86,37819.0
2018-05-10 14:00:00,172.88,173.37,172.83,172.9,30063.0,172.88,173.37,172.83,172.9,30063.0
2018-05-10 14:30:00,172.89,173.2,172.8,173.06,46612.0,172.89,173.2,172.8,173.06,46612.0
2018-05-10 15:00:00,173.0,173.15,172.61,172.66,33548.0,173.0,173.15,172.61,172.66,33548.0
2018-05-10 15:30:00,172.77,172.85,172.27,172.77,91130.0,172.77,172.85,172.27,172.77,91130.0
2018-05-11 09:30:00,172.3,172.43,170.23,171.53,71866.0,172.3,172.43,170.23,171.53,71866.0
2018-05-11 10:00:00,171.6,172.79,171.6,172.5,36007.0,171.6,172.79,171.6,172.5,36007.0
2018-05-11 10:30:00,172.48,172.73,172.22,172.67,33159.0,172.48,172.73,172.22,172.67,33159.0
2018-05-11 11:00:00,172.66,172.71,172.31,172.31,16100.0,172.66,172.71,172.31,172.31,16100.0
2018-05-11 11:30:00,172.3,172.37,171.89,172.1,20657.0,172.3,172.37,171.89,172.1,20657.0
2018-05-11 12:00:00,172.13,172.28,171.21,171.3,30736.0,172.13,172.28,171.21,171.3,30736.0
2018-05-11 12:30:00,171.38,171.43,171.19,171.33,20044.0,171.38,171.43,171.19,171.33,20044.0
2018-05-11 13:00:00,171.38,172.09,171.37,171.81,35265.0,171.38,172.09,171.37,171.81,35265.0
2018-05-11 13:30:00,171.75,171.82,171.43,171.52,10278.0,171.75,171.82,171.43,171.52,10278.0
2018-05-11 14:00:00,171.52,171.99,171.52,171.91,14328.0,171.52,171.99,171.52,171.91,14328.0
2018-05-11 14:30:00,171.87,172.09,171.75,172.03,12592.0,171.87,172.09,171.75,172.03,12592.0
2018-05-11 15:00:00,172.0,172.19,171.91,172.04,23846.0,172.0,172.19,171.91,172.04,23846.0
2018-05-11 15:30:00,171.99,172.02,171.52,171.76,69072.0,171.99,172.02,171.52,171.76,69072.0
2018-05-14 09:30:00,172.0,172.5,170.93,172.39,93283.0,172.0,172.5,170.93,172.39,93283.0
2018-05-14 10:00:00,172.66,173.02,172.38,173.0,10456.0,172.66,173.02,172.38,173.0,10456.0
2018-05-14 10:30:00,172.99,173.35,172.62,172.91,16478.0,172.99,173.35,172.62,172.91,16478.0
2018-05-14 11:00:00,172.84,172.98,172.31,172.31,15408.0,172.84,172.98,172.31,172.31,15408.0
2018-05-14 11:30:00,172.31,172.39,171.83,172.32,28780.0,172.31,172.39,171.83,172.32,28780.0
2018-05-14 12:00:00,172.32,172.59,172.14,172.14,9234.0,172.32,172.59,172.14,172.14,9234.0
2018-05-14 12:30:00,172.24,172.5,172.09,172.09,14135.0,172.24,172.5,172.09,172.09,14135.0
2018-05-14 13:00:00,172.05,172.17,171.34,171.6,13170.0,172.05,172.17,171.34,171.6,13170.0
2018-05-14 13:30:00,171.57,172.18,171.44,171.97,20208.0,171.57,172.18,171.44,171.97,20208.0
2018-05-14 14:00:00,171.97,172.03,171.64,172.02,23480.0,171.97,172.03,171.64,172.02,23480.0
2018-05-14 14:30:00,172.04,172.42,171.77,172.34,17350.0,172.04,172.42,171.77,172.34,17350.0
2018-05-14 15:00:00,172.4,172.86,172.33,172.77,20077.0,172.4,172.86,172.33,172.77,20077.0
2018-05-14 15:30:00,172.81,172.83,172.22,172.59,63667.0,172.81,172.83,172.22,172.59,63667.0
2018-05-15 09:30:00,171.99,172.27,169.82,169.98,59133.0,171.99,172.27,169.82,169.98,59133.0
2018-05-15 10:00:00,170.03,171.02,169.99,170.88,34322.0,170.03,171.02,169.99,170.88,34322.0
2018-05-15 10:30:00,170.85,171.2,170.08,170.31,53234.0,170.85,171.2,170.08,170.31,53234.0
2018-05-15 11:00:00,170.33,170.62,170.12,170.28,49531.0,170.33,170.62,170.12,170.28,49531.0
2018-05-15 11:30:00,170.34,170.82,170.24,170.61,27425.0,170.34,170.82,170.24,170.61,27425.0
2018-05-15 12:00:00,170.61,170.84,170.36,170.48,26178.0,170.61,170.84,170.36,170.48,26178.0
2018-05-15 12:30:00,170.52,170.68,170.43,170.55,33182.0,170.52,170.68,170.43,170.55,33182.0
2018-05-15 13:00:00,170.53,170.63,170.16,170.42,22265.0,170.53,170.63,170.16,170.42,22265.0
2018-05-15 13:30:00,170.34,170.37,170.1,170.23,22481.0,170.34,170.37,170.1,170.23,22481.0
2018-05-15 14:00:00,170.22,170.81,170.15,170.64,52423.0,170.22,170.81,170.15,170.64,52423.0
2018-05-15 14:30:00,170.59,170.99,170.47,170.54,31143.0,170.59,170.99,170.47,170.54,31143.0
2018-05-15 15:00:00,170.67,170.76,170.23,170.47,45347.0,170.67,170.76,170.23,170.47,45347.0
2018-05-15 15:30:00,170.47,171.28,170.36,171.22,100021.0,170.47,171.28,170.36,171.22,100021.0
2018-05-16 09:30:00,170.33,171.2,169.36,171.06,54801.0,170.33,171.2,169.36,171.06,54801.0
2018-05-16 10:00:00,171.17,171.53,170.64,171.2,30631.0,171.17,171.53,170.64,171.2,30631.0
2018-05-16 10:30:00,171.3,171.82,170.73,171.82,31475.0,171.3,171.82,170.73,171.82,31475.0
2018-05-16 11:00:00,171.78,171.78,170.58,170.58,23618.0,171.78,171.78,170.58,170.58,23618.0
2018-05-16 11:30:00,170.64,170.91,170.41,170.84,26306.0,170.64,170.91,170.41,170.84,26306.0
2018-05-16 12:00:00,170.84,171.34,170.62,171.31,22914.0,170.84,171.34,170.62,171.31,22914.0
2018-05-16 12:30:00,171.33,171.53,171.17,171.45,17260.0,171.33,171.53,171.17,171.45,17260.0
2018-05-16 13:00:00,171.42,171.54,170.98,171.22,22393.0,171.42,171.54,170.98,171.22,22393.0
2018-05-16 13:30:00,171.18,171.67,170.75,171.31,48797.0,171.18,171.67,170.75,171.31,48797.0
2018-05-16 14:00:00,171.34,171.61,171.2,171.34,29516.0,171.34,171.61,171.2,171.34,29516.0
2018-05-16 14:30:00,171.34,171.47,171.04,171.45,40855.0,171.34,171.47,171.04,171.45,40855.0
2018-05-16 15:00:00,171.4,171.4,170.99,170.99,31199.0,171.4,171.4,170.99,170.99,31199.0
2018-05-16 15:30:00,171.04,171.05,170.65,171.04,71273.0,171.04,171.05,170.65,171.04,71273.0
2018-05-17 09:30:00,170.18,170.56,169.46,170.02,23257.0,170.18,170.56,169.46,170.02,23257.0
2018-05-17 10:00:00,170.18,171.5,170.0,171.35,29566.0,170.18,171.5,170.0,171.35,29566.0
2018-05-17 10:30:00,171.35,171.92,171.3,171.74,24907.0,171.35,171.92,171.3,171.74,24907.0
2018-05-17 11:00:00,171.72,171.86,171.23,171.42,19072.0,171.72,171.86,171.23,171.42,19072.0
2018-05-17 11:30:00,171.49,171.58,171.06,171.11,16744.0,171.49,171.58,171.06,171.11,16744.0
2018-05-17 12:00:00,171.17,171.3,170.94,171.13,24401.0,171.17,171.3,170.94,171.13,24401.0
2018-05-17 12:30:00,171.11,171.16,170.45,170.49,16711.0,171.11,171.16,170.45,170.49,16711.0
2018-05-17 13:00:00,170.46,170.49,170.25,170.3,9306.0,170.46,170.49,170.25,170.3,9306.0
2018-05-17 13:30:00,170.31,170.45,170.15,170.21,19767.0,170.31,170.45,170.15,170.21,19767.0
2018-05-17 14:00:00,170.37,170.59,169.98,170.49,18437.0,170.37,170.59,169.98,170.49,18437.0
2018-05-17 14:30:00,170.53,171.04,170.51,170.8,22406.0,170.53,171.04,170.51,170.8,22406.0
2018-05-17 15:00:00,170.89,171.02,170.72,170.88,16465.0,170.89,171.02,170.72,170.88,16465.0
2018-05-17 15:30:00,170.92,171.41,170.81,171.14,43276.0,170.92,171.41,170.81,171.14,43276.0
2018-05-18 09:30:00,170.89,171.3,170.23,171.21,34447.0,170.89,171.3,170.23,171.21,34447.0
2018-05-18 10:00:00,171.15,172.21,171.12,172.08,24224.0,171.15,172.21,171.12,172.08,24224.0
2018-05-18 10:30:00,172.06,172.06,171.46,171.91,12013.0,172.06,172.06,171.46,171.91,12013.0
2018-05-18 11:00:00,171.96,172.49,171.91,172.27,31780.0,171.96,172.49,171.91,172.27,31780.0
2018-05-18 11:30:00,172.22,172.78,172.22,172.73,22318.0,172.22,172.78,172.22,172.73,22318.0
2018-05-18 12:00:00,172.78,172.78,172.17,172.22,16084.0,172.78,172.78,172.17,172.22,16084.0
2018-05-18 12:30:00,172.21,172.49,172.19,172.42,15100.0,172.21,172.49,172.19,172.42,15100.0
2018-05-18 13:00:00,172.39,172.48,172.24,172.27,11863.0,172.39,172.48,172.24,172.27,11863.0
2018-05-18 13:30:00,172.26,172.28,171.91,172.11,12442.0,172.26,172.28,171.91,172.11,12442.0
2018-05-18 14:00:00,172.11,172.11,171.83,172.02,13800.0,172.11,172.11,171.83,172.02,13800.0
2018-05-18 14:30:00,172.03,172.07,171.83,171.91,13182.0,172.03,172.07,171.83,171.91,13182.0
2018-05-18 15:00:00,171.89,172.24,171.77,172.24,24129.0,171.89,172.24,171.77,172.24,24129.0
2018-05-18 15:30:00,172.25,172.43,172.19,172.28,60192.0,172.25,172.43,172.19,172.28,60192.0
2018-05-21 09:30:00,173.29,175.17,173.29,174.77,63503.0,173.29,175.17,173.29,174.77,63503.0
2018-05-21 10:00:00,174.7,175.12,174.44,175.12,43938.0,174.7,175.12,174.44,175.12,43938.0
2018-05-21 10:30:00,175.13,175.54,175.06,175.23,20997.0,175.13,175.54,175.06,175.23,20997.0
2018-05-21 11:00:00,175.06,175.16,174.1,174.18,18521.0,175.06,175.16,174.1,174.18,18521.0
2018-05-21 11:30:00,174.19,174.63,173.82,174.63,20314.0,174.19,174.63,173.82,174.63,20314.0
2018-05-21 12:00:00,174.64,174.78,174.37,174.44,12640.0,174.64,174.78,174.37,174.44,12640.0
2018-05-21 12:30:00,174.39,174.63,174.19,174.36,17470.0,174.39,174.63,174.19,174.36,17470.0
2018-05-21 13:00:00,174.4,174.68,174.16,174.25,15148.0,174.4,174.68,174.16,174.25,15148.0
2018-05-21 13:30:00,174.26,174.28,174.11,174.18,14953.0,174.26,174.28,174.11,174.18,14953.0
2018-05-21 14:00:00,174.21,174.29,174.08,174.15,20620.0,174.21,174.29,174.08,174.15,20620.0
2018-05-21 14:30:00,174.11,174.28,173.88,174.16,17897.0,174.11,174.28,173.88,174.16,17897.0
2018-05-21 15:00:00,174.1,174.39,174.1,174.27,19129.0,174.1,174.39,174.1,174.27,19129.0
2018-05-21 15:30:00,174.28,174.64,174.25,174.4,53724.0,174.28,174.64,174.25,174.4,53724.0
2018-05-22 09:30:00,175.22,176.33,175.0,175.0,58886.0,175.22,176.33,175.0,175.0,58886.0
2018-05-22 10:00:00,175.04,175.04,173.46,173.59,25915.0,175.04,175.04,173.46,173.59,25915.0
2018-05-22 10:30:00,173.49,174.03,173.47,174.0,27199.0,173.49,174.03,173.47,174.0,27199.0
2018-05-22 11:00:00,173.98,174.38,173.94,174.35,20601.0,173.98,174.38,173.94,174.35,20601.0
2018-05-22 11:30:00,174.34,174.44,174.04,174.29,15958.0,174.34,174.44,174.04,174.29,15958.0
2018-05-22 12:00:00,174.36,174.59,174.11,174.14,12608.0,174.36,174.59,174.11,174.14,12608.0
2018-05-22 12:30:00,174.15,174.28,173.95,174.21,15258.0,174.15,174.28,173.95,174.21,15258.0
2018-05-22 13:00:00,174.21,174.47,174.17,174.3,12168.0,174.21,174.47,174.17,174.3,12168.0
2018-05-22 13:30:00,174.24,174.24,174.01,174.08,13214.0,174.24,174.24,174.01,174.08,13214.0
2018-05-22 14:00:00,174.03,174.29,174.03,174.29,15327.0,174.03,174.29,174.03,174.29,15327.0
2018-05-22 14:30:00,174.25,174.72,174.25,174.38,22404.0,174.25,174.72,174.25,174.38,22404.0
2018-05-22 15:00:00,174.38,174.54,174.21,174.42,27955.0,174.38,174.54,174.21,174.42,27955.0
2018-05-22 15:30:00,174.4,174.4,173.74,173.96,53088.0,174.4,174.4,173.74,173.96,53088.0
2018-05-23 09:30:00,173.22,174.47,172.72,174.05,67126.0,173.22,174.47,172.72,174.05,67126.0
2018-05-23 10:00:00,174.07,174.26,173.06,173.18,24190.0,174.07,174.26,173.06,173.18,24190.0
2018-05-23 10:30:00,173.17,173.23,172.93,173.05,15734.0,173.17,173.23,172.93,173.05,15734.0
2018-05-23 11:00:00,173.09,173.67,173.05,173.51,18390.0,173.09,173.67,173.05,173.51,18390.0
2018-05-23 11:30:00,173.43,173.62,173.23,173.26,13020.0,173.43,173.62,173.23,173.26,13020.0
2018-05-23 12:00:00,173.26,173.71,173.26,173.66,8796.0,173.26,173.71,173.26,173.66,8796.0
2018-05-23 12:30:00,173.69,174.2,173.55,174.09,16209.0,173.69,174.2,173.55,174.09,16209.0
2018-05-23 13:00:00,174.08,174.16,173.72,173.95,8875.0,174.08,174.16,173.72,173.95,8875.0
2018-05-23 13:30:00,173.88,174.22,173.74,174.09,10252.0,173.88,174.22,173.74,174.09,10252.0
2018-05-23 14:00:00,174.09,174.7,174.02,174.28,12125.0,174.09,174.7,174.02,174.28,12125.0
2018-05-23 14:30:00,174.22,174.53,174.21,174.45,14575.0,174.22,174.53,174.21,174.45,14575.0
2018-05-23 15:00:00,174.53,174.68,174.4,174.56,20446.0,174.53,174.68,174.4,174.56,20446.0
2018-05-23 15:30:00,174.56,174.7,174.27,174.57,67210.0,174.56,174.7,174.27,174.57,67210.0
2018-05-24 09:30:00,174.23,174.98,173.27,173.5,31061.0,174.23,174.98,173.27,173.5,31061.0
2018-05-24 10:00:00,173.5,173.5,172.8,172.8,27683.0,173.5,173.5,172.8,172.8,27683.0
2018-05-24 10:30:00,172.74,173.01,172.41,172.41,16636.0,172.74,173.01,172.41,172.41,16636.0
2018-05-24 11:00:00,172.43,172.9,172.43,172.86,13951.0,172.43,172.9,172.43,172.86,13951.0
2018-05-24 11:30:00,172.88,173.1,172.8,173.02,19360.0,172.88,173.1,172.8,173.02,19360.0
2018-05-24 12:00:00,173.19,173.55,172.93,173.55,15020.0,173.19,173.55,172.93,173.55,15020.0
2018-05-24 12:30:00,173.56,173.58,173.29,173.44,8661.0,173.56,173.58,173.29,173.44,8661.0
2018-05-24 13:00:00,173.55,173.9,173.55,173.82,6616.0,173.55,173.9,173.55,173.82,6616.0
2018-05-24 13:30:00,173.86,173.87,173.4,173.53,10056.0,173.86,173.87,173.4,173.53,10056.0
2018-05-24 14:00:00,173.5,173.64,173.35,173.6,11022.0,173.5,173.64,173.35,173.6,11022.0
2018-05-24 14:30:00,173.54,173.73,173.37,173.66,11459.0,173.54,173.73,173.37,173.66,11459.0
2018-05-24 15:00:00,173.68,173.77,173.43,173.68,16143.0,173.68,173.77,173.43,173.68,16143.0
2018-05-24 15:30:00,173.71,173.75,173.27,173.41,43270.0,173.71,173.75,173.27,173.41,43270.0
2018-05-25 09:30:00,173.57,174.44,173.31,174.0,20968.0,173.57,174.44,173.31,174.0,20968.0
2018-05-25 10:00:00,173.91,174.38,173.57,174.05,16339.0,173.91,174.38,173.57,174.05,16339.0
2018-05-25 10:30:00,174.12,174.28,173.7,173.93,15044.0,174.12,174.28,173.7,173.93,15044.0
2018-05-25 11:00:00,173.98,174.35,173.97,174.24,14550.0,173.98,174.35,173.97,174.24,14550.0
2018-05-25 11:30:00,174.27,174.92,174.15,174.92,18595.0,174.27,174.92,174.15,174.92,18595.0
2018-05-25 12:00:00,174.97,175.06,174.4,174.56,14870.0,174.97,175.06,174.4,174.56,14870.0
2018-05-25 12:30:00,174.53,174.6,174.4,174.53,9418.0,174.53,174.6,174.4,174.53,9418.0
2018-05-25 13:00:00,174.57,174.62,174.4,174.6,8494.0,174.57,174.62,174.4,174.6,8494.0
2018-05-25 13:30:00,174.6,174.67,174.45,174.5,9622.0,174.6,174.67,174.45,174.5,9622.0
2018-05-25 14:00:00,174.44,175.11,174.37,175.11,15145.0,174.44,175.11,174.37,175.11,15145.0
2018-05-25 14:30:00,175.11,175.21,174.64,174.71,19138.0,175.11,175.21,174.64,174.71,19138.0
2018-05-25 15:00:00,174.7,174.97,174.59,174.94,16513.0,174.7,174.97,174.59,174.94,16513.0
2018-05-25 15:30:00,174.93,174.98,174.41,174.79,57024.0,174.93,174.98,174.41,174.79,57024.0
2018-05-29 09:30:00,173.64,174.03,172.74,173.11,29201.0,173.64,174.03,172.74,173.11,29201.0
2018-05-29 10:00:00,173.08,173.1,172.54,172.92,35350.0,173.08,173.1,172.54,172.92,35350.0
2018-05-29 10:30:00,172.73,173.02,172.65,172.71,28026.0,172.73,173.02,172.65,172.71,28026.0
2018-05-29 11:00:00,172.62,173.02,172.55,172.86,21964.0,172.62,173.02,172.55,172.86,21964.0
2018-05-29 11:30:00,172.8,172.8,171.96,172.28,21592.0,172.8,172.8,171.96,172.28,21592.0
2018-05-29 12:00:00,172.13,172.13,171.69,172.04,19059.0,172.13,172.13,171.69,172.04,19059.0
2018-05-29 12:30:00,172.07,172.83,172.07,172.82,12214.0,172.07,172.83,172.07,172.82,12214.0
2018-05-29 13:00:00,172.83,172.84,172.55,172.76,19534.0,172.83,172.84,172.55,172.76,19534.0
2018-05-29 13:30:00,172.69,172.96,172.4,172.78,16909.0,172.69,172.96,172.4,172.78,16909.0
2018-05-29 14:00:00,172.81,172.89,172.36,172.84,14362.0,172.81,172.89,172.36,172.84,14362.0
2018-05-29 14:30:00,172.77,173.02,172.14,172.41,17686.0,172.77,173.02,172.14,172.41,17686.0
2018-05-29 15:00:00,172.3,172.58,172.27,172.44,20238.0,172.3,172.58,172.27,172.44,20238.0
2018-05-29 15:30:00,172.49,173.04,172.44,172.74,74296.0,172.49,173.04,172.44,172.74,74296.0
2018-05-30 09:30:00,173.86,173.86,172.27,172.86,31338.0,173.86,173.86,172.27,172.86,31338.0
2018-05-30 10:00:00,172.77,172.77,171.73,172.22,40501.0,172.77,172.77,171.73,172.22,40501.0
2018-05-30 10:30:00,172.29,172.78,172.29,172.63,24078.0,172.29,172.78,172.29,172.63,24078.0
2018-05-30 11:00:00,172.73,172.8,172.23,172.26,30961.0,172.73,172.8,172.23,172.26,30961.0
2018-05-30 11:30:00,172.31,173.14,172.21,173.09,21742.0,172.31,173.14,172.21,173.09,21742.0
2018-05-30 12:00:00,173.12,173.22,172.78,172.97,17880.0,173.12,173.22,172.78,172.97,17880.0
2018-05-30 12:30:00,173.0,173.02,172.57,172.79,25888.0,173.0,173.02,172.57,172.79,25888.0
2018-05-30 13:00:00,172.81,172.85,172.39,172.5,13612.0,172.81,172.85,172.39,172.5,13612.0
2018-05-30 13:30:00,172.49,172.95,172.49,172.95,13133.0,172.49,172.95,172.49,172.95,13133.0
2018-05-30 14:00:00,172.96,173.21,172.95,173.18,28330.0,172.96,173.21,172.95,173.18,28330.0
2018-05-30 14:30:00,173.15,173.22,173.03,173.19,24830.0,173.15,173.22,173.03,173.19,24830.0
2018-05-30 15:00:00,173.19,173.24,173.0,173.15,31978.0,173.19,173.24,173.0,173.15,31978.0
2018-05-30 15:30:00,173.17,173.24,173.05,173.16,69827.0,173.17,173.24,173.05,173.16,69827.0
2018-05-31 09:30:00,173.21,174.81,173.16,173.5,27094.0,173.21,174.81,173.16,173.5,27094.0
2018-05-31 10:00:00,173.47,173.53,172.43,172.43,35163.0,173.47,173.53,172.43,172.43,35163.0
2018-05-31 10:30:00,172.32,172.65,171.59,172.52,32035.0,172.32,172.65,171.59,172.52,32035.0
2018-05-31 11:00:00,172.5,173.07,172.16,173.06,63424.0,172.5,173.07,172.16,173.06,63424.0
2018-05-31 11:30:00,173.06,173.49,172.79,173.27,36262.0,173.06,173.49,172.79,173.27,36262.0
2018-05-31 12:00:00,173.24,173.25,172.35,172.35,21636.0,173.24,173.25,172.35,172.35,21636.0
2018-05-31 12:30:00,172.3,172.79,172.13,172.64,17200.0,172.3,172.79,172.13,172.64,17200.0
2018-05-31 13:00:00,172.66,172.69,172.45,172.62,14984.0,172.66,172.69,172.45,172.62,14984.0
2018-05-31 13:30:00,172.58,172.8,172.27,172.46,24145.0,172.58,172.8,172.27,172.46,24145.0
2018-05-31 14:00:00,172.43,172.98,172.21,172.43,28370.0,172.43,172.98,172.21,172.43,28370.0
2018-05-31 14:30:00,172.43,172.45,172.06,172.31,33166.0,172.43,172.45,172.06,172.31,33166.0
2018-05-31 15:00:00,172.35,173.18,172.31,173.18,58368.0,172.35,173.18,172.31,173.18,58368.0
2018-05-31 15:30:00,173.19,173.49,172.81,172.99,162856.0,173.19,173.49,172.81,172.99,162856.0
2018-06-01 09:30:00,174.57,176.34,174.02,176.21,65069.0,174.57,176.34,174.02,176.21,65069.0
2018-06-01 10:00:00,176.22,176.27,174.7,175.0,71827.0,176.22,176.27,174.7,175.0,71827.0
2018-06-01 10:30:00,175.05,175.1,174.34,174.48,34685.0,175.05,175.1,174.34,174.48,34685.0
2018-06-01 11:00:00,174.53,174.73,174.46,174.62,28460.0,174.53,174.73,174.46,174.62,28460.0
2018-06-01 11:30:00,174.5,174.7,174.4,174.54,22033.0,174.5,174.7,174.4,174.54,22033.0
2018-06-01 12:00:00,174.56,174.6,174.35,174.38,12079.0,174.56,174.6,174.35,174.38,12079.0
2018-06-01 12:30:00,174.42,174.63,174.38,174.56,21129.0,174.42,174.63,174.38,174.56,21129.0
2018-06-01 13:00:00,174.56,174.81,174.55,174.63,22610.0,174.56,174.81,174.55,174.63,22610.0
2018-06-01 13:30:00,174.63,174.82,174.61,174.76,17680.0,174.63,174.82,174.61,174.76,17680.0
2018-06-01 14:00:00,174.79,174.79,174.5,174.56,24651.0,174.79,174.79,174.5,174.56,24651.0
2018-06-01 14:30:00,174.58,174.64,174.4,174.63,23379.0,174.58,174.64,174.4,174.63,23379.0
2018-06-01 15:00:00,174.64,174.72,174.47,174.65,27219.0,174.64,174.72,174.47,174.65,27219.0
2018-06-01 15:30:00,174.67,175.31,174.65,175.19,102153.0,174.67,175.31,174.65,175.19,102153.0
2018-06-04 09:30:00,175.97,176.44,174.52,175.11,79168.0,175.97,176.44,174.52,175.11,79168.0
2018-06-04 10:00:00,175.4,175.6,175.0,175.08,19490.0,175.4,175.6,175.0,175.08,19490.0
2018-06-04 10:30:00,175.15,175.27,174.82,175.1,18724.0,175.15,175.27,174.82,175.1,18724.0
2018-06-04 11:00:00,175.17,175.84,175.17,175.84,46571.0,175.17,175.84,175.17,175.84,46571.0
2018-06-04 11:30:00,175.84,175.94,175.58,175.81,12633.0,175.84,175.94,175.58,175.81,12633.0
2018-06-04 12:00:00,175.77,176.15,175.7,176.15,15379.0,175.77,176.15,175.7,176.15,15379.0
2018-06-04 12:30:00,176.16,176.26,175.88,176.03,11375.0,176.16,176.26,175.88,176.03,11375.0
2018-06-04 13:00:00,176.15,176.34,176.05,176.27,11890.0,176.15,176.34,176.05,176.27,11890.0
2018-06-04 13:30:00,176.22,176.33,175.85,175.93,11719.0,176.22,176.33,175.85,175.93,11719.0
2018-06-04 14:00:00,175.9,176.33,175.89,176.0,21614.0,175.9,176.33,175.89,176.0,21614.0
2018-06-04 14:30:00,175.97,176.23,175.91,176.16,19926.0,175.97,176.23,175.91,176.16,19926.0
2018-06-04 15:00:00,176.1,176.3,176.06,176.24,26445.0,176.1,176.3,176.06,176.24,26445.0
2018-06-04 15:30:00,176.23,176.33,176.01,176.18,92567.0,176.23,176.33,176.01,176.18,92567.0
2018-06-05 09:30:00,176.77,177.2,176.46,176.68,71735.0,176.77,177.2,176.46,176.68,71735.0
2018-06-05 10:00:00,176.74,177.38,176.74,177.35,15493.0,176.74,177.38,176.74,177.35,15493.0
2018-06-05 10:30:00,177.39,177.4,176.44,176.45,26111.0,177.39,177.4,176.44,176.45,26111.0
2018-06-05 11:00:00,176.44,176.83,176.23,176.79,25477.0,176.44,176.83,176.23,176.79,25477.0
2018-06-05 11:30:00,176.72,177.01,176.54,177.01,14157.0,176.72,177.01,176.54,177.01,14157.0
2018-06-05 12:00:00,177.05,177.08,176.56,176.56,14362.0,177.05,177.08,176.56,176.56,14362.0
2018-06-05 12:30:00,176.63,176.93,176.63,176.87,6924.0,176.63,176.93,176.63,176.87,6924.0
2018-06-05 13:00:00,176.8,176.98,176.69,176.9,8411.0,176.8,176.98,176.69,176.9,8411.0
2018-06-05 13:30:00,176.88,177.22,176.88,177.17,10239.0,176.88,177.22,176.88,177.17,10239.0
2018-06-05 14:00:00,177.15,177.3,177.04,177.22,16442.0,177.15,177.3,177.04,177.22,16442.0
2018-06-05 14:30:00,177.25,177.62,177.24,177.39,21189.0,177.25,177.62,177.24,177.39,21189.0
2018-06-05 15:00:00,177.46,177.6,177.4,177.47,20043.0,177.46,177.6,177.4,177.47,20043.0
2018-06-05 15:30:00,177.49,178.02,177.46,177.92,82444.0,177.49,178.02,177.46,177.92,82444.0
2018-06-06 09:30:00,178.09,178.55,177.56,177.89,62544.0,178.09,178.55,177.56,177.89,62544.0
2018-06-06 10:00:00,177.85,178.01,177.41,177.46,29445.0,177.85,178.01,177.41,177.46,29445.0
2018-06-06 10:30:00,177.57,177.92,177.45,177.9,23269.0,177.57,177.92,177.45,177.9,23269.0
2018-06-06 11:00:00,177.96,178.39,177.89,178.28,22494.0,177.96,178.39,177.89,178.28,22494.0
2018-06-06 11:30:00,178.26,178.72,178.23,178.71,13994.0,178.26,178.72,178.23,178.71,13994.0
2018-06-06 12:00:00,178.66,178.68,178.31,178.36,14898.0,178.66,178.68,178.31,178.36,14898.0
2018-06-06 12:30:00,178.38,178.95,178.35,178.66,16424.0,178.38,178.95,178.35,178.66,16424.0
2018-06-06 13:00:00,178.62,178.63,177.79,177.79,24100.0,178.62,178.63,177.79,177.79,24100.0
2018-06-06 13:30:00,177.71,177.99,177.64,177.94,14515.0,177.71,177.99,177.64,177.94,14515.0
2018-06-06 14:00:00,177.88,177.96,177.65,177.71,24685.0,177.88,177.96,177.65,177.71,24685.0
2018-06-06 14:30:00,177.67,178.35,177.51,177.87,29127.0,177.67,178.35,177.51,177.87,29127.0
2018-06-06 15:00:00,177.87,178.23,177.84,178.21,23262.0,177.87,178.23,177.84,178.21,23262.0
2018-06-06 15:30:00,178.21,179.03,178.2,178.81,104427.0,178.21,179.03,178.2,178.81,104427.0
2018-06-07 09:30:00,179.22,179.62,178.63,178.99,27674.0,179.22,179.62,178.63,178.99,27674.0
2018-06-07 10:00:00,179.05,179.27,178.02,178.03,22926.0,179.05,179.27,178.02,178.03,22926.0
2018-06-07 10:30:00,178.02,178.11,177.67,177.94,17602.0,178.02,178.11,177.67,177.94,17602.0
2018-06-07 11:00:00,177.97,177.97,177.55,177.69,25811.0,177.97,177.97,177.55,177.69,25811.0
2018-06-07 11:30:00,177.75,177.89,177.31,177.84,18552.0,177.75,177.89,177.31,177.84,18552.0
2018-06-07 12:00:00,177.75,177.86,177.58,177.78,24977.0,177.75,177.86,177.58,177.78,24977.0
2018-06-07 12:30:00,177.72,177.75,176.0,176.4,27673.0,177.72,177.75,176.0,176.4,27673.0
2018-06-07 13:00:00,176.53,176.53,175.72,175.72,15620.0,176.53,176.53,175.72,175.72,15620.0
2018-06-07 13:30:00,175.73,175.82,175.17,175.58,27868.0,175.73,175.82,175.17,175.58,27868.0
2018-06-07 14:00:00,175.64,176.6,175.42,176.52,21980.0,175.64,176.6,175.42,176.52,21980.0
2018-06-07 14:30:00,176.53,177.12,176.53,176.87,18158.0,176.53,177.12,176.53,176.87,18158.0
2018-06-07 15:00:00,176.9,177.32,176.68,177.19,40799.0,176.9,177.32,176.68,177.19,40799.0
2018-06-07 15:30:00,177.22,177.24,176.62,176.93,68003.0,177.22,177.24,176.62,176.93,68003.0
2018-06-08 09:30:00,176.41,176.99,174.98,175.56,34410.0,176.41,176.99,174.98,175.56,34410.0
2018-06-08 10:00:00,175.8,176.04,175.33,175.45,42395.0,175.8,176.04,175.33,175.45,42395.0
2018-06-08 10:30:00,175.48,176.1,175.34,176.0,10138.0,175.48,176.1,175.34,176.0,10138.0
2018-06-08 11:00:00,176.03,176.68,176.03,176.64,10432.0,176.03,176.68,176.03,176.64,10432.0
2018-06-08 11:30:00,176.65,176.86,176.3,176.79,11236.0,176.65,176.86,176.3,176.79,11236.0
2018-06-08 12:00:00,176.86,177.03,176.65,176.92,7713.0,176.86,177.03,176.65,176.92,7713.0
2018-06-08 12:30:00,177.03,177.33,176.94,177.33,14614.0,177.03,177.33,176.94,177.33,14614.0
2018-06-08 13:00:00,177.31,177.32,176.97,176.97,6978.0,177.31,177.32,176.97,176.97,6978.0
2018-06-08 13:30:00,177.01,177.08,176.64,176.89,10164.0,177.01,177.08,176.64,176.89,10164.0
2018-06-08 14:00:00,176.92,177.04,176.77,176.81,8955.0,176.92,177.04,176.77,176.81,8955.0
2018-06-08 14:30:00,176.85,176.95,176.79,176.83,5103.0,176.85,176.95,176.79,176.83,5103.0
2018-06-08 15:00:00,176.84,177.08,176.78,177.08,12177.0,176.84,177.08,176.78,177.08,12177.0
2018-06-08 15:30:00,177.03,177.14,176.75,176.79,54876.0,177.03,177.14,176.75,176.79,54876.0
2018-06-11 09:30:00,177.43,177.89,177.14,177.47,32060.0,177.43,177.89,177.14,177.47,32060.0
2018-06-11 10:00:00,177.45,177.59,176.8,176.88,20668.0,177.45,177.59,176.8,176.88,20668.0
2018-06-11 10:30:00,176.75,177.37,176.72,177.1,35849.0,176.75,177.37,176.72,177.1,35849.0
2018-06-11 11:00:00,177.08,177.26,176.84,176.87,33655.0,177.08,177.26,176.84,176.87,33655.0
2018-06-11 11:30:00,176.95,177.42,176.73,177.14,40559.0,176.95,177.42,176.73,177.14,40559.0
2018-06-11 12:00:00,177.22,177.23,176.74,177.06,16289.0,177.22,177.23,176.74,177.06,16289.0
2018-06-11 12:30:00,177.06,177.12,176.73,176.9,9814.0,177.06,177.12,176.73,176.9,9814.0
2018-06-11 13:00:00,176.89,176.93,176.77,176.88,7690.0,176.89,176.93,176.77,176.88,7690.0
2018-06-11 13:30:00,176.88,176.96,176.65,176.73,9231.0,176.88,176.96,176.65,176.73,9231.0
2018-06-11 14:00:00,176.66,177.08,176.61,176.81,23995.0,176.66,177.08,176.61,176.81,23995.0
2018-06-11 14:30:00,176.81,177.08,176.79,177.08,15430.0,176.81,177.08,176.79,177.08,15430.0
2018-06-11 15:00:00,177.08,177.14,177.0,177.0,31359.0,177.08,177.14,177.0,177.0,31359.0
2018-06-11 15:30:00,176.99,177.27,176.87,176.93,61327.0,176.99,177.27,176.87,176.93,61327.0
2018-06-12 09:30:00,176.58,176.75,175.72,176.03,45317.0,176.58,176.75,175.72,176.03,45317.0
2018-06-12 10:00:00,176.04,176.51,175.81,176.31,33202.0,176.04,176.51,175.81,176.31,33202.0
2018-06-12 10:30:00,176.38,176.96,176.31,176.74,51809.0,176.38,176.96,176.31,176.74,51809.0
2018-06-12 11:00:00,176.74,176.79,176.2,176.22,18947.0,176.74,176.79,176.2,176.22,18947.0
2018-06-12 11:30:00,176.28,176.75,176.22,176.59,16391.0,176.28,176.75,176.22,176.59,16391.0
2018-06-12 12:00:00,176.68,176.76,176.63,176.71,11666.0,176.68,176.76,176.63,176.71,11666.0
2018-06-12 12:30:00,176.69,177.33,176.56,177.14,23318.0,176.69,177.33,176.56,177.14,23318.0
2018-06-12 13:00:00,177.2,177.44,177.09,177.15,9384.0,177.2,177.44,177.09,177.15,9384.0
2018-06-12 13:30:00,177.08,177.4,177.08,177.4,8620.0,177.08,177.4,177.08,177.4,8620.0
2018-06-12 14:00:00,177.38,177.43,176.93,176.94,14186.0,177.38,177.43,176.93,176.94,14186.0
2018-06-12 14:30:00,176.94,177.14,176.85,176.85,17094.0,176.94,177.14,176.85,176.85,17094.0
2018-06-12 15:00:00,176.84,177.53,176.81,177.47,27330.0,176.84,177.53,176.81,177.47,27330.0
2018-06-12 15:30:00,177.51,177.7,177.47,177.58,53217.0,177.51,177.7,177.47,177.58,53217.0
2018-06-13 09:30:00,177.97,179.72,177.97,179.34,21417.0,177.97,179.72,177.97,179.34,21417.0
2018-06-13 10:00:00,179.55,179.82,179.37,179.54,14231.0,179.55,179.82,179.37,179.54,14231.0
2018-06-13 10:30:00,179.45,179.79,179.24,179.74,18164.0,179.45,179.79,179.24,179.74,18164.0
2018-06-13 11:00:00,179.74,180.32,179.72,180.31,51322.0,179.74,180.32,179.72,180.31,51322.0
2018-06-13 11:30:00,180.28,180.76,180.24,180.76,33601.0,180.28,180.76,180.24,180.76,33601.0
2018-06-13 12:00:00,180.69,180.92,180.5,180.89,20947.0,180.69,180.92,180.5,180.89,20947.0
2018-06-13 12:30:00,180.86,180.91,180.26,180.27,26856.0,180.86,180.91,180.26,180.27,26856.0
2018-06-13 13:00:00,180.25,180.43,180.13,180.32,13199.0,180.25,180.43,180.13,180.32,13199.0
2018-06-13 13:30:00,180.25,180.54,179.99,180.54,11020.0,180.25,180.54,179.99,180.54,11020.0
2018-06-13 14:00:00,180.46,180.46,179.71,179.75,22713.0,180.46,180.46,179.71,179.75,22713.0
2018-06-13 14:30:00,179.72,180.45,179.63,180.31,14446.0,179.72,180.45,179.63,180.31,14446.0
2018-06-13 15:00:00,180.5,180.5,180.11,180.17,25888.0,180.5,180.5,180.11,180.17,25888.0
2018-06-13 15:30:00,180.17,180.31,179.72,179.77,67835.0,180.17,180.31,179.72,179.77,67835.0
2018-06-14 09:30:00,180.0,181.13,179.92,180.07,36679.0,180.0,181.13,179.92,180.07,36679.0
2018-06-14 10:00:00,180.17,180.96,180.17,180.69,21297.0,180.17,180.96,180.17,180.69,21297.0
2018-06-14 10:30:00,180.61,180.72,180.16,180.16,38295.0,180.61,180.72,180.16,180.16,38295.0
2018-06-14 11:00:00,180.09,181.54,180.09,181.27,32130.0,180.09,181.54,180.09,181.27,32130.0
2018-06-14 11:30:00,181.21,181.7,181.21,181.37,13222.0,181.21,181.7,181.21,181.37,13222.0
2018-06-14 12:00:00,181.39,181.49,181.17,181.42,14473.0,181.39,181.49,181.17,181.42,14473.0
2018-06-14 12:30:00,181.41,181.45,181.08,181.21,13241.0,181.41,181.45,181.08,181.21,13241.0
2018-06-14 13:00:00,181.16,181.5,181.12,181.5,15348.0,181.16,181.5,181.12,181.5,15348.0
2018-06-14 13:30:00,181.43,181.79,181.37,181.57,18278.0,181.43,181.79,181.37,181.57,18278.0
2018-06-14 14:00:00,181.55,181.59,181.16,181.24,31172.0,181.55,181.59,181.16,181.24,31172.0
2018-06-14 14:30:00,181.24,181.65,181.1,181.18,30995.0,181.24,181.65,181.1,181.18,30995.0
2018-06-14 15:00:00,181.16,181.25,180.97,181.18,43465.0,181.16,181.25,180.97,181.18,43465.0
2018-06-14 15:30:00,181.19,181.84,181.17,181.6,84019.0,181.19,181.84,181.17,181.6,84019.0
2018-06-15 09:30:00,180.99,181.28,179.25,180.27,81560.0,180.99,181.28,179.25,180.27,81560.0
2018-06-15 10:00:00,180.27,180.42,179.39,179.71,22267.0,180.27,180.42,179.39,179.71,22267.0
2018-06-15 10:30:00,179.71,180.62,179.41,180.55,22859.0,179.71,180.62,179.41,180.55,22859.0
2018-06-15 11:00:00,180.62,180.62,180.0,180.19,27377.0,180.62,180.62,180.0,180.19,27377.0
2018-06-15 11:30:00,180.1,180.39,179.89,180.27,58695.0,180.1,180.39,179.89,180.27,58695.0
2018-06-15 12:00:00,180.28,180.46,180.2,180.29,16519.0,180.28,180.46,180.2,180.29,16519.0
2018-06-15 12:30:00,180.31,180.73,180.24,180.72,27306.0,180.31,180.73,180.24,180.72,27306.0
2018-06-15 13:00:00,180.66,180.81,180.48,180.65,12206.0,180.66,180.81,180.48,180.65,12206.0
2018-06-15 13:30:00,180.59,180.72,180.5,180.52,30461.0,180.59,180.72,180.5,180.52,30461.0
2018-06-15 14:00:00,180.55,180.98,180.48,180.85,25725.0,180.55,180.98,180.48,180.85,25725.0
2018-06-15 14:30:00,180.81,181.11,180.76,181.05,17193.0,180.81,181.11,180.76,181.05,17193.0
2018-06-15 15:00:00,181.01,181.6,180.95,181.5,18407.0,181.01,181.6,180.95,181.5,18407.0
2018-06-15 15:30:00,181.53,182.75,181.47,182.5,131673.0,181.53,182.75,181.47,182.5,131673.0
2018-06-18 09:30:00,181.52,182.4,179.91,180.28,32062.0,181.52,182.4,179.91,180.28,32062.0
2018-06-18 10:00:00,180.28,180.47,179.84,180.2,19575.0,180.28,180.47,179.84,180.2,19575.0
2018-06-18 10:30:00,180.24,181.39,180.24,181.29,22892.0,180.24,181.39,180.24,181.29,22892.0
2018-06-18 11:00:00,181.35,181.68,181.24,181.36,18400.0,181.35,181.68,181.24,181.36,18400.0
2018-06-18 11:30:00,181.34,181.37,180.34,180.34,28915.0,181.34,181.37,180.34,180.34,28915.0
2018-06-18 12:00:00,180.32,180.88,180.25,180.69,26610.0,180.32,180.88,180.25,180.69,26610.0
2018-06-18 12:30:00,180.73,180.87,180.56,180.87,12593.0,180.73,180.87,180.56,180.87,12593.0
2018-06-18 13:00:00,180.88,181.17,180.75,181.17,16136.0,180.88,181.17,180.75,181.17,16136.0
2018-06-18 13:30:00,181.06,181.12,180.51,180.69,17357.0,181.06,181.12,180.51,180.69,17357.0
2018-06-18 14:00:00,180.73,181.34,180.51,181.34,11446.0,180.73,181.34,180.51,181.34,11446.0
2018-06-18 14:30:00,181.42,181.47,181.01,181.01,13785.0,181.42,181.47,181.01,181.01,13785.0
2018-06-18 15:00:00,180.99,181.22,180.95,181.06,19747.0,180.99,181.22,180.95,181.06,19747.0
2018-06-18 15:30:00,181.07,181.63,180.87,181.32,60768.0,181.07,181.63,180.87,181.32,60768.0
2018-06-19 09:30:00,178.37,179.07,173.45,177.83,90283.0,178.37,179.07,173.45,177.83,90283.0
2018-06-19 10:00:00,177.87,178.16,177.01,177.15,57767.0,177.87,178.16,177.01,177.15,57767.0
2018-06-19 10:30:00,177.06,177.94,176.91,177.81,42144.0,177.06,177.94,176.91,177.81,42144.0
2018-06-19 11:00:00,177.74,178.32,177.65,177.7,29830.0,177.74,178.32,177.65,177.7,29830.0
2018-06-19 11:30:00,177.7,178.78,177.58,178.56,38358.0,177.7,178.78,177.58,178.56,38358.0
2018-06-19 12:00:00,178.6,178.61,177.88,178.09,43793.0,178.6,178.61,177.88,178.09,43793.0
2018-06-19 12:30:00,178.09,178.24,177.88,178.24,23185.0,178.09,178.24,177.88,178.24,23185.0
2018-06-19 13:00:00,178.2,178.48,178.1,178.48,23185.0,178.2,178.48,178.1,178.48,23185.0
2018-06-19 13:30:00,178.47,178.93,178.32,178.52,32523.0,178.47,178.93,178.32,178.52,32523.0
2018-06-19 14:00:00,178.53,178.91,178.43,178.79,34072.0,178.53,178.91,178.43,178.79,34072.0
2018-06-19 14:30:00,178.81,179.17,178.63,178.63,34710.0,178.81,179.17,178.63,178.63,34710.0
2018-06-19 15:00:00,178.65,178.98,178.45,178.9,34504.0,178.65,178.98,178.45,178.9,34504.0
2018-06-19 15:30:00,178.93,179.88,178.89,179.46,115176.0,178.93,179.88,178.89,179.46,115176.0
2018-06-20 09:30:00,180.55,181.64,180.01,181.62,42106.0,180.55,181.64,180.01,181.62,42106.0
2018-06-20 10:00:00,181.63,182.19,180.91,180.96,29707.0,181.63,182.19,180.91,180.96,29707.0
2018-06-20 10:30:00,180.86,181.53,180.64,181.42,18648.0,180.86,181.53,180.64,181.42,18648.0
2018-06-20 11:00:00,181.38,182.4,181.13,181.98,36919.0,181.38,182.4,181.13,181.98,36919.0
2018-06-20 11:30:00,181.96,182.4,181.61,182.4,19175.0,181.96,182.4,181.61,182.4,19175.0
2018-06-20 12:00:00,182.31,182.74,182.17,182.67,21243.0,182.31,182.74,182.17,182.67,21243.0
2018-06-20 12:30:00,182.71,183.27,182.51,182.96,27489.0,182.71,183.27,182.51,182.96,27489.0
2018-06-20 13:00:00,182.98,183.04,182.7,182.87,13381.0,182.98,183.04,182.7,182.87,13381.0
2018-06-20 13:30:00,182.92,183.17,182.7,182.7,14149.0,182.92,183.17,182.7,182.7,14149.0
2018-06-20 14:00:00,182.68,182.68,182.43,182.44,20073.0,182.68,182.68,182.43,182.44,20073.0
2018-06-20 14:30:00,182.41,182.47,182.02,182.14,19457.0,182.41,182.47,182.02,182.14,19457.0
2018-06-20 15:00:00,182.14,182.43,182.14,182.42,35088.0,182.14,182.43,182.14,182.42,35088.0
2018-06-20 15:30:00,182.44,182.49,181.9,181.97,63948.0,182.44,182.49,181.9,181.97,63948.0
2018-06-21 09:30:00,182.49,183.22,181.97,182.59,23208.0,182.49,183.22,181.97,182.59,23208.0
2018-06-21 10:00:00,182.64,182.69,180.77,180.96,23500.0,182.64,182.69,180.77,180.96,23500.0
2018-06-21 10:30:00,180.98,181.18,180.0,181.02,26683.0,180.98,181.18,180.0,181.02,26683.0
2018-06-21 11:00:00,180.87,181.73,180.76,181.69,12920.0,180.87,181.73,180.76,181.69,12920.0
2018-06-21 11:30:00,181.68,182.06,181.24,181.24,12749.0,181.68,182.06,181.24,181.24,12749.0
2018-06-21 12:00:00,181.12,181.22,180.43,180.79,35865.0,181.12,181.22,180.43,180.79,35865.0
2018-06-21 12:30:00,180.74,180.81,179.81,179.86,39261.0,180.74,180.81,179.81,179.86,39261.0
2018-06-21 13:00:00,179.8,180.01,179.31,179.76,18890.0,179.8,180.01,179.31,179.76,18890.0
2018-06-21 13:30:00,179.79,179.94,179.56,179.79,15518.0,179.79,179.94,179.56,179.79,15518.0
2018-06-21 14:00:00,179.85,180.44,179.79,180.31,9469.0,179.85,180.44,179.79,180.31,9469.0
2018-06-21 14:30:00,180.34,180.57,179.61,179.83,20922.0,180.34,180.57,179.61,179.83,20922.0
2018-06-21 15:00:00,179.93,180.17,179.58,179.97,22040.0,179.93,180.17,179.58,179.97,22040.0
2018-06-21 15:30:00,179.94,180.48,179.91,180.2,63626.0,179.94,180.48,179.91,180.2,63626.0
2018-06-22 09:30:00,178.89,178.89,175.31,177.36,100392.0,178.89,178.89,175.31,177.36,100392.0
2018-06-22 10:00:00,177.29,177.6,175.46,175.5,43316.0,177.29,177.6,175.46,175.5,43316.0
2018-06-22 10:30:00,175.72,175.75,174.93,175.22,27091.0,175.72,175.75,174.93,175.22,27091.0
2018-06-22 11:00:00,175.21,175.27,173.75,174.18,49000.0,175.21,175.27,173.75,174.18,49000.0
2018-06-22 11:30:00,174.25,174.28,173.52,173.52,21757.0,174.25,174.28,173.52,173.52,21757.0
2018-06-22 12:00:00,173.56,174.03,173.5,173.84,40640.0,173.56,174.03,173.5,173.84,40640.0
2018-06-22 12:30:00,173.93,174.16,173.71,173.79,56102.0,173.93,174.16,173.71,173.79,56102.0
2018-06-22 13:00:00,173.77,173.89,173.22,173.48,33783.0,173.77,173.89,173.22,173.48,33783.0
2018-06-22 13:30:00,173.42,173.73,173.11,173.59,30896.0,173.42,173.73,173.11,173.59,30896.0
2018-06-22 14:00:00,173.55,173.84,173.19,173.38,48196.0,173.55,173.84,173.19,173.38,48196.0
2018-06-22 14:30:00,173.32,173.4,172.47,172.67,40074.0,173.32,173.4,172.47,172.67,40074.0
2018-06-22 15:00:00,172.61,173.05,172.48,172.92,52104.0,172.61,173.05,172.48,172.92,52104.0
2018-06-22 15:30:00,172.89,172.94,171.11,171.47,225085.0,172.89,172.94,171.11,171.47,225085.0
2018-06-25 09:30:00,170.6,171.28,168.02,170.34,143568.0,170.6,171.28,168.02,170.34,143568.0
2018-06-25 10:00:00,170.24,170.48,168.55,170.03,45008.0,170.24,170.48,168.55,170.03,45008.0
2018-06-25 10:30:00,169.95,171.33,169.82,170.25,32774.0,169.95,171.33,169.82,170.25,32774.0
2018-06-25 11:00:00,170.22,170.42,169.58,169.94,23818.0,170.22,170.42,169.58,169.94,23818.0
2018-06-25 11:30:00,169.89,170.31,169.72,170.2,23600.0,169.89,170.31,169.72,170.2,23600.0
2018-06-25 12:00:00,170.2,170.28,169.12,169.82,18802.0,170.2,170.28,169.12,169.82,18802.0
2018-06-25 12:30:00,169.63,169.96,169.45,169.96,9553.0,169.63,169.96,169.45,169.96,9553.0
2018-06-25 13:00:00,169.84,169.99,169.19,169.53,13918.0,169.84,169.99,169.19,169.53,13918.0
2018-06-25 13:30:00,169.53,170.16,169.53,169.77,16855.0,169.53,170.16,169.53,169.77,16855.0
2018-06-25 14:00:00,169.77,169.94,168.6,168.99,23751.0,169.77,169.94,168.6,168.99,23751.0
2018-06-25 14:30:00,169.0,169.21,168.7,169.16,35800.0,169.0,169.21,168.7,169.16,35800.0
2018-06-25 15:00:00,169.16,169.54,169.09,169.32,31114.0,169.16,169.54,169.09,169.32,31114.0
2018-06-25 15:30:00,169.28,170.38,169.08,170.04,74830.0,169.28,170.38,169.08,170.04,74830.0
2018-06-26 09:30:00,170.65,172.51,170.32,172.28,23897.0,170.65,172.51,170.32,172.28,23897.0
2018-06-26 10:00:00,172.19,172.89,171.6,171.79,22725.0,172.19,172.89,171.6,171.79,22725.0
2018-06-26 10:30:00,171.77,172.67,171.77,172.41,21665.0,171.77,172.67,171.77,172.41,21665.0
2018-06-26 11:00:00,172.33,172.59,172.11,172.11,17887.0,172.33,172.59,172.11,172.11,17887.0
2018-06-26 11:30:00,172.09,172.47,171.8,172.47,31014.0,172.09,172.47,171.8,172.47,31014.0
2018-06-26 12:00:00,172.48,173.04,172.36,172.6,13419.0,172.48,173.04,172.36,172.6,13419.0
2018-06-26 12:30:00,172.67,173.2,172.67,173.15,12284.0,172.67,173.2,172.67,173.15,12284.0
2018-06-26 13:00:00,173.13,173.39,172.89,173.01,12823.0,173.13,173.39,172.89,173.01,12823.0
2018-06-26 13:30:00,172.97,173.08,172.71,172.98,15410.0,172.97,173.08,172.71,172.98,15410.0
2018-06-26 14:00:00,172.96,173.02,172.42,172.6,21570.0,172.96,173.02,172.42,172.6,21570.0
2018-06-26 14:30:00,172.57,173.12,172.49,172.72,60389.0,172.57,173.12,172.49,172.72,60389.0
2018-06-26 15:00:00,172.71,172.77,172.27,172.36,35424.0,172.71,172.77,172.27,172.36,35424.0
2018-06-26 15:30:00,172.37,172.86,172.29,172.48,103053.0,172.37,172.86,172.29,172.48,103053.0
2018-06-27 09:30:00,172.31,172.56,171.16,171.32,23941.0,172.31,172.56,171.16,171.32,23941.0
2018-06-27 10:00:00,171.32,173.21,171.17,173.02,21525.0,171.32,173.21,171.17,173.02,21525.0
2018-06-27 10:30:00,173.07,173.61,172.62,173.26,15555.0,173.07,173.61,172.62,173.26,15555.0
2018-06-27 11:00:00,173.21,173.21,172.52,172.99,22631.0,173.21,173.21,172.52,172.99,22631.0
2018-06-27 11:30:00,172.92,173.62,172.88,173.5,23865.0,172.92,173.62,172.88,173.5,23865.0
2018-06-27 12:00:00,173.4,173.66,173.0,173.05,23625.0,173.4,173.66,173.0,173.05,23625.0
2018-06-27 12:30:00,172.97,172.97,172.18,172.21,16570.0,172.97,172.97,172.18,172.21,16570.0
2018-06-27 13:00:00,172.23,172.4,171.14,171.42,19521.0,172.23,172.4,171.14,171.42,19521.0
2018-06-27 13:30:00,171.44,171.9,171.12,171.24,17420.0,171.44,171.9,171.12,171.24,17420.0
2018-06-27 14:00:00,171.14,171.31,170.87,171.08,25221.0,171.14,171.31,170.87,171.08,25221.0
2018-06-27 14:30:00,171.04,171.42,170.71,170.85,16689.0,171.04,171.42,170.71,170.85,16689.0
2018-06-27 15:00:00,170.78,171.5,170.52,171.49,26311.0,170.78,171.5,170.52,171.49,26311.0
2018-06-27 15:30:00,171.41,171.52,170.38,170.41,69182.0,171.41,171.52,170.38,170.41,69182.0
2018-06-28 09:30:00,170.25,171.89,170.03,170.52,30809.0,170.25,171.89,170.03,170.52,30809.0
2018-06-28 10:00:00,170.53,171.53,170.53,171.02,12620.0,170.53,171.53,170.53,171.02,12620.0
2018-06-28 10:30:00,171.14,171.14,170.3,171.06,15392.0,171.14,171.14,170.3,171.06,15392.0
2018-06-28 11:00:00,171.14,171.64,170.93,171.49,10807.0,171.14,171.64,170.93,171.49,10807.0
2018-06-28 11:30:00,171.52,171.8,171.14,171.48,9348.0,171.52,171.8,171.14,171.48,9348.0
2018-06-28 12:00:00,171.46,171.54,170.47,170.76,17828.0,171.46,171.54,170.47,170.76,17828.0
2018-06-28 12:30:00,170.68,171.02,170.43,170.99,19870.0,170.68,171.02,170.43,170.99,19870.0
2018-06-28 13:00:00,171.22,171.71,171.16,171.71,5377.0,171.22,171.71,171.16,171.71,5377.0
2018-06-28 13:30:00,171.61,171.91,171.52,171.81,8372.0,171.61,171.91,171.52,171.81,8372.0
2018-06-28 14:00:00,171.86,172.41,171.8,172.41,13476.0,171.86,172.41,171.8,172.41,13476.0
2018-06-28 14:30:00,172.52,173.27,172.46,173.27,14545.0,172.52,173.27,172.46,173.27,14545.0
2018-06-28 15:00:00,173.25,173.61,172.94,173.24,18908.0,173.25,173.61,172.94,173.24,18908.0
2018-06-28 15:30:00,173.3,173.35,172.76,172.97,53221.0,173.3,173.35,172.76,172.97,53221.0
2018-06-29 09:30:00,173.51,174.74,172.53,174.6,23693.0,173.51,174.74,172.53,174.6,23693.0
2018-06-29 10:00:00,174.7,175.21,174.01,174.02,17661.0,174.7,175.21,174.01,174.02,17661.0
2018-06-29 10:30:00,174.1,174.33,174.05,174.07,13963.0,174.1,174.33,174.05,174.07,13963.0
2018-06-29 11:00:00,174.09,174.2,174.02,174.08,7065.0,174.09,174.2,174.02,174.08,7065.0
2018-06-29 11:30:00,174.0,174.08,173.68,173.69,4458.0,174.0,174.08,173.68,173.69,4458.0
2018-06-29 12:00:00,173.68,173.97,173.6,173.86,7129.0,173.68,173.97,173.6,173.86,7129.0
2018-06-29 12:30:00,173.89,173.89,173.34,173.37,5770.0,173.89,173.89,173.34,173.37,5770.0
2018-06-29 13:00:00,173.46,173.57,173.3,173.37,7133.0,173.46,173.57,173.3,173.37,7133.0
2018-06-29 13:30:00,173.44,173.61,173.34,173.54,6212.0,173.44,173.61,173.34,173.54,6212.0
2018-06-29 14:00:00,173.61,173.64,173.39,173.55,6100.0,173.61,173.64,173.39,173.55,6100.0
2018-06-29 14:30:00,173.51,174.07,173.39,173.98,6600.0,173.51,174.07,173.39,173.98,6600.0
2018-06-29 15:00:00,174.04,174.15,173.52,173.53,7635.0,174.04,174.15,173.52,173.53,7635.0
2018-06-29 15:30:00,173.54,173.61,172.36,172.46,95145.0,173.54,173.61,172.36,172.46,95145.0
2018-07-02 09:30:00,171.3,171.96,169.69,171.68,25857.0,171.3,171.96,169.69,171.68,25857.0
2018-07-02 10:00:00,171.75,173.13,171.75,173.08,18649.0,171.75,173.13,171.75,173.08,18649.0
2018-07-02 10:30:00,173.02,173.74,172.97,173.42,10364.0,173.02,173.74,172.97,173.42,10364.0
2018-07-02 11:00:00,173.7,174.01,173.29,173.77,9459.0,173.7,174.01,173.29,173.77,9459.0
2018-07-02 11:30:00,173.77,174.08,173.46,174.0,9437.0,173.77,174.08,173.46,174.0,9437.0
2018-07-02 12:00:00,173.99,173.99,173.5,173.74,8086.0,173.99,173.99,173.5,173.74,8086.0
2018-07-02 12:30:00,173.78,173.91,173.57,173.86,8158.0,173.78,173.91,173.57,173.86,8158.0
2018-07-02 13:00:00,173.84,174.1,173.45,173.45,8583.0,173.84,174.1,173.45,173.45,8583.0
2018-07-02 13:30:00,173.49,174.43,173.34,174.43,17142.0,173.49,174.43,173.34,174.43,17142.0
2018-07-02 14:00:00,174.32,174.43,173.9,174.13,17501.0,174.32,174.43,173.9,174.13,17501.0
2018-07-02 14:30:00,174.17,174.28,173.79,173.79,15140.0,174.17,174.28,173.79,173.79,15140.0
2018-07-02 15:00:00,173.77,174.45,173.64,174.45,27112.0,173.77,174.45,173.64,174.45,27112.0
2018-07-02 15:30:00,174.37,174.56,174.06,174.56,50312.0,174.37,174.56,174.06,174.56,50312.0
2018-07-03 09:30:00,175.37,175.89,174.18,174.55,22128.0,175.37,175.89,174.18,174.55,22128.0
2018-07-03 10:00:00,174.85,175.46,174.71,175.18,13463.0,174.85,175.46,174.71,175.18,13463.0
2018-07-03 10:30:00,175.11,175.43,174.91,175.23,11534.0,175.11,175.43,174.91,175.23,11534.0
2018-07-03 11:00:00,175.31,175.42,174.82,175.42,17286.0,175.31,175.42,174.82,175.42,17286.0
2018-07-03 11:30:00,175.38,175.64,174.87,175.23,14877.0,175.38,175.64,174.87,175.23,14877.0
2018-07-03 12:00:00,175.33,175.36,174.62,174.65,34543.0,175.33,175.36,174.62,174.65,34543.0
2018-07-03 12:30:00,174.68,174.83,174.19,174.76,36091.0,174.68,174.83,174.19,174.76,36091.0
2018-07-05 09:30:00,175.48,176.85,174.37,176.67,27049.0,175.48,176.85,174.37,176.67,27049.0
2018-07-05 10:00:00,176.66,176.66,174.65,175.23,16915.0,176.66,176.66,174.65,175.23,16915.0
2018-07-05 10:30:00,175.12,175.85,174.92,175.08,11650.0,175.12,175.85,174.92,175.08,11650.0
2018-07-05 11:00:00,175.03,175.98,174.94,175.75,14492.0,175.03,175.98,174.94,175.75,14492.0
2018-07-05 11:30:00,175.82,175.92,175.32,175.32,6035.0,175.82,175.92,175.32,175.32,6035.0
2018-07-05 12:00:00,175.34,175.7,175.32,175.56,7177.0,175.34,175.7,175.32,175.56,7177.0
2018-07-05 12:30:00,175.62,175.81,175.15,175.71,8193.0,175.62,175.81,175.15,175.71,8193.0
2018-07-05 13:00:00,175.69,175.97,175.61,175.97,7033.0,175.69,175.97,175.61,175.97,7033.0
2018-07-05 13:30:00,175.84,175.95,175.69,175.7,6401.0,175.84,175.95,175.69,175.7,6401.0
2018-07-05 14:00:00,175.74,176.06,174.95,175.33,11924.0,175.74,176.06,174.95,175.33,11924.0
2018-07-05 14:30:00,175.46,175.66,175.25,175.66,8599.0,175.46,175.66,175.25,175.66,8599.0
2018-07-05 15:00:00,175.66,176.32,175.66,176.32,15014.0,175.66,176.32,175.66,176.32,15014.0
2018-07-05 15:30:00,176.26,176.8,176.09,176.56,57405.0,176.26,176.8,176.09,176.56,57405.0
2018-07-06 09:30:00,176.83,177.2,175.47,176.97,11977.0,176.83,177.2,175.47,176.97,11977.0
2018-07-06 10:00:00,177.23,177.56,177.02,177.16,12284.0,177.23,177.56,177.02,177.16,12284.0
2018-07-06 10:30:00,177.07,177.39,176.98,177.2,8341.0,177.07,177.39,176.98,177.2,8341.0
2018-07-06 11:00:00,177.32,177.67,177.14,177.5,7400.0,177.32,177.67,177.14,177.5,7400.0
2018-07-06 11:30:00,177.42,177.82,177.36,177.5,7409.0,177.42,177.82,177.36,177.5,7409.0
2018-07-06 12:00:00,177.55,177.89,177.55,177.69,6846.0,177.55,177.89,177.55,177.69,6846.0
2018-07-06 12:30:00,177.77,177.91,177.51,177.51,5651.0,177.77,177.91,177.51,177.51,5651.0
2018-07-06 13:00:00,177.62,177.72,177.22,177.22,6323.0,177.62,177.72,177.22,177.22,6323.0
2018-07-06 13:30:00,177.29,177.32,177.01,177.19,9174.0,177.29,177.32,177.01,177.19,9174.0
2018-07-06 14:00:00,177.12,177.4,177.12,177.22,7524.0,177.12,177.4,177.12,177.22,7524.0
2018-07-06 14:30:00,177.2,177.3,176.89,177.18,8927.0,177.2,177.3,176.89,177.18,8927.0
2018-07-06 15:00:00,177.21,177.29,177.04,177.25,9371.0,177.21,177.29,177.04,177.25,9371.0
2018-07-06 15:30:00,177.27,177.4,176.74,177.25,49405.0,177.27,177.4,176.74,177.25,49405.0
2018-07-09 09:30:00,177.76,177.84,176.53,176.66,20124.0,177.76,177.84,176.53,176.66,20124.0
2018-07-09 10:00:00,176.75,176.98,175.77,175.99,12151.0,176.75,176.98,175.77,175.99,12151.0
2018-07-09 10:30:00,175.99,176.97,175.99,176.97,8567.0,175.99,176.97,175.99,176.97,8567.0
2018-07-09 11:00:00,176.84,177.27,176.72,176.72,6771.0,176.84,177.27,176.72,176.72,6771.0
2018-07-09 11:30:00,176.78,177.05,176.57,177.05,8830.0,176.78,177.05,176.57,177.05,8830.0
2018-07-09 12:00:00,177.17,177.6,177.02,177.36,9970.0,177.17,177.6,177.02,177.36,9970.0
2018-07-09 12:30:00,177.33,177.51,177.1,177.18,20856.0,177.33,177.51,177.1,177.18,20856.0
2018-07-09 13:00:00,177.15,177.25,176.58,176.67,35811.0,177.15,177.25,176.58,176.67,35811.0
2018-07-09 13:30:00,176.71,176.89,176.62,176.78,15413.0,176.71,176.89,176.62,176.78,15413.0
2018-07-09 14:00:00,176.8,177.66,176.69,177.51,16444.0,176.8,177.66,176.69,177.51,16444.0
2018-07-09 14:30:00,177.54,177.73,176.92,177.05,20220.0,177.54,177.73,176.92,177.05,20220.0
2018-07-09 15:00:00,177.17,177.42,177.04,177.28,14698.0,177.17,177.42,177.04,177.28,14698.0
2018-07-09 15:30:00,177.28,177.99,177.17,177.9,54782.0,177.28,177.99,177.17,177.9,54782.0
2018-07-10 09:30:00,177.3,179.22,176.65,177.48,23977.0,177.3,179.22,176.65,177.48,23977.0
2018-07-10 10:00:00,177.57,177.9,177.06,177.57,30291.0,177.57,177.9,177.06,177.57,30291.0
2018-07-10 10:30:00,177.51,178.15,177.42,177.78,27353.0,177.51,178.15,177.42,177.78,27353.0
2018-07-10 11:00:00,177.81,178.35,177.74,178.16,42551.0,177.81,178.35,177.74,178.16,42551.0
2018-07-10 11:30:00,178.07,178.37,177.94,178.22,24314.0,178.07,178.37,177.94,178.22,24314.0
2018-07-10 12:00:00,178.28,178.82,178.15,178.69,19509.0,178.28,178.82,178.15,178.69,19509.0
2018-07-10 12:30:00,178.64,178.76,178.52,178.62,10627.0,178.64,178.76,178.52,178.62,10627.0
2018-07-10 13:00:00,178.7,179.09,178.61,178.96,10200.0,178.7,179.09,178.61,178.96,10200.0
2018-07-10 13:30:00,178.97,179.06,178.15,178.75,24946.0,178.97,179.06,178.15,178.75,24946.0
2018-07-10 14:00:00,178.69,178.96,178.46,178.54,10411.0,178.69,178.96,178.46,178.54,10411.0
2018-07-10 14:30:00,178.63,178.72,178.37,178.59,10528.0,178.63,178.72,178.37,178.59,10528.0
2018-07-10 15:00:00,178.62,178.63,178.15,178.23,22547.0,178.62,178.63,178.15,178.23,22547.0
2018-07-10 15:30:00,178.25,178.84,178.25,178.6,73126.0,178.25,178.84,178.25,178.6,73126.0
2018-07-11 09:30:00,176.9,176.9,170.12,173.39,227338.0,176.9,176.9,170.12,173.39,227338.0
2018-07-11 10:00:00,173.15,174.77,173.15,174.09,49938.0,173.15,174.77,173.15,174.09,49938.0
2018-07-11 10:30:00,174.16,175.1,173.14,173.23,44542.0,174.16,175.1,173.14,173.23,44542.0
2018-07-11 11:00:00,173.34,173.79,172.75,173.39,32215.0,173.34,173.79,172.75,173.39,32215.0
2018-07-11 11:30:00,173.3,173.89,173.1,173.65,23479.0,173.3,173.89,173.1,173.65,23479.0
2018-07-11 12:00:00,173.6,174.95,173.56,174.95,19628.0,173.6,174.95,173.56,174.95,19628.0
2018-07-11 12:30:00,174.84,175.85,174.71,175.09,52533.0,174.84,175.85,174.71,175.09,52533.0
2018-07-11 13:00:00,175.09,175.25,174.6,175.02,16966.0,175.09,175.25,174.6,175.02,16966.0
2018-07-11 13:30:00,175.01,175.52,174.99,175.2,16001.0,175.01,175.52,174.99,175.2,16001.0
2018-07-11 14:00:00,175.2,175.44,174.69,174.75,26741.0,175.2,175.44,174.69,174.75,26741.0
2018-07-11 14:30:00,174.77,174.91,174.4,174.69,28743.0,174.77,174.91,174.4,174.69,28743.0
2018-07-11 15:00:00,174.69,174.97,174.6,174.71,27026.0,174.69,174.97,174.6,174.71,27026.0
2018-07-11 15:30:00,174.78,175.29,174.78,174.93,71082.0,174.78,175.29,174.78,174.93,71082.0
2018-07-12 09:30:00,176.08,177.99,175.79,177.27,38248.0,176.08,177.99,175.79,177.27,38248.0
2018-07-12 10:00:00,177.28,177.42,176.48,177.0,28153.0,177.28,177.42,176.48,177.0,28153.0
2018-07-12 10:30:00,177.05,177.09,176.58,176.7,16186.0,177.05,177.09,176.58,176.7,16186.0
2018-07-12 11:00:00,176.66,177.1,176.52,177.05,26134.0,176.66,177.1,176.52,177.05,26134.0
2018-07-12 11:30:00,177.02,177.37,176.82,177.31,12575.0,177.02,177.37,176.82,177.31,12575.0
2018-07-12 12:00:00,177.41,177.63,177.28,177.62,13663.0,177.41,177.63,177.28,177.62,13663.0
2018-07-12 12:30:00,177.64,177.75,177.08,177.27,17268.0,177.64,177.75,177.08,177.27,17268.0
2018-07-12 13:00:00,177.41,178.38,177.35,178.38,8701.0,177.41,178.38,177.35,178.38,8701.0
2018-07-12 13:30:00,178.29,178.32,177.4,177.42,11900.0,178.29,178.32,177.4,177.42,11900.0
2018-07-12 14:00:00,177.5,177.77,177.41,177.47,8043.0,177.5,177.77,177.41,177.47,8043.0
2018-07-12 14:30:00,177.49,177.8,177.08,177.08,17894.0,177.49,177.8,177.08,177.08,17894.0
2018-07-12 15:00:00,177.12,177.84,177.08,177.64,30343.0,177.12,177.84,177.08,177.64,30343.0
2018-07-12 15:30:00,177.63,177.65,177.24,177.35,64586.0,177.63,177.65,177.24,177.35,64586.0
2018-07-13 09:30:00,177.68,178.98,176.1,178.22,19081.0,177.68,178.98,176.1,178.22,19081.0
2018-07-13 10:00:00,178.2,178.61,177.88,178.59,14707.0,178.2,178.61,177.88,178.59,14707.0
2018-07-13 10:30:00,178.64,178.98,177.96,178.31,15882.0,178.64,178.98,177.96,178.31,15882.0
2018-07-13 11:00:00,178.24,178.48,177.86,178.46,13450.0,178.24,178.48,177.86,178.46,13450.0
2018-07-13 11:30:00,178.32,178.48,178.07,178.43,22108.0,178.32,178.48,178.07,178.43,22108.0
2018-07-13 12:00:00,178.49,178.77,178.05,178.26,15156.0,178.49,178.77,178.05,178.26,15156.0
2018-07-13 12:30:00,178.27,178.52,178.09,178.31,13903.0,178.27,178.52,178.09,178.31,13903.0
2018-07-13 13:00:00,178.37,178.38,174.64,175.4,77760.0,178.37,178.38,174.64,175.4,77760.0
2018-07-13 13:30:00,175.25,176.23,174.12,175.95,64575.0,175.25,176.23,174.12,175.95,64575.0
2018-07-13 14:00:00,175.99,177.12,175.9,176.64,53497.0,175.99,177.12,175.9,176.64,53497.0
2018-07-13 14:30:00,176.69,176.91,176.39,176.47,19098.0,176.69,176.91,176.39,176.47,19098.0
2018-07-13 15:00:00,176.5,176.53,175.93,176.05,29905.0,176.5,176.53,175.93,176.05,29905.0
2018-07-13 15:30:00,176.05,176.24,175.78,176.1,91625.0,176.05,176.24,175.78,176.1,91625.0
2018-07-16 09:30:00,176.64,177.9,176.5,177.03,25119.0,176.64,177.9,176.5,177.03,25119.0
2018-07-16 10:00:00,177.03,178.47,177.03,177.44,69696.0,177.03,178.47,177.03,177.44,69696.0
2018-07-16 10:30:00,177.53,177.76,176.87,177.07,20800.0,177.53,177.76,176.87,177.07,20800.0
2018-07-16 11:00:00,177.09,177.24,176.45,176.59,33605.0,177.09,177.24,176.45,176.59,33605.0
2018-07-16 11:30:00,176.6,176.66,175.89,176.59,14942.0,176.6,176.66,175.89,176.59,14942.0
2018-07-16 12:00:00,176.53,176.66,176.11,176.53,18316.0,176.53,176.66,176.11,176.53,18316.0
2018-07-16 12:30:00,176.65,176.71,176.16,176.45,12855.0,176.65,176.71,176.16,176.45,12855.0
2018-07-16 13:00:00,176.37,176.45,175.81,176.05,13735.0,176.37,176.45,175.81,176.05,13735.0
2018-07-16 13:30:00,176.08,176.27,175.77,175.94,8102.0,176.08,176.27,175.77,175.94,8102.0
2018-07-16 14:00:00,175.9,175.9,175.62,175.74,9800.0,175.9,175.9,175.62,175.74,9800.0
2018-07-16 14:30:00,175.7,175.82,175.26,175.74,20374.0,175.7,175.82,175.26,175.74,20374.0
2018-07-16 15:00:00,175.69,175.79,175.28,175.36,21242.0,175.69,175.79,175.28,175.36,21242.0
2018-07-16 15:30:00,175.38,175.79,175.11,175.68,96472.0,175.38,175.79,175.11,175.68,96472.0
2018-07-17 09:30:00,174.95,176.79,174.95,176.1,44280.0,174.95,176.79,174.95,176.1,44280.0
2018-07-17 10:00:00,176.17,176.9,176.17,176.8,28113.0,176.17,176.9,176.17,176.8,28113.0
2018-07-17 10:30:00,176.81,177.68,176.81,177.45,22428.0,176.81,177.68,176.81,177.45,22428.0
2018-07-17 11:00:00,177.36,177.68,177.11,177.5,31072.0,177.36,177.68,177.11,177.5,31072.0
2018-07-17 11:30:00,177.5,177.55,177.13,177.42,18857.0,177.5,177.55,177.13,177.42,18857.0
2018-07-17 12:00:00,177.32,177.56,177.14,177.56,19935.0,177.32,177.56,177.14,177.56,19935.0
2018-07-17 12:30:00,177.63,177.68,177.0,177.02,15581.0,177.63,177.68,177.0,177.02,15581.0
2018-07-17 13:00:00,177.09,177.22,176.67,176.87,19313.0,177.09,177.22,176.67,176.87,19313.0
2018-07-17 13:30:00,176.96,177.3,176.63,176.63,21442.0,176.96,177.3,176.63,176.63,21442.0
2018-07-17 14:00:00,176.71,176.87,176.54,176.81,18345.0,176.71,176.87,176.54,176.81,18345.0
2018-07-17 14:30:00,176.81,177.02,176.62,176.88,24102.0,176.81,177.02,176.62,176.88,24102.0
2018-07-17 15:00:00,176.91,177.1,176.66,176.84,36495.0,176.91,177.1,176.66,176.84,36495.0
2018-07-17 15:30:00,176.86,176.92,176.6,176.68,83713.0,176.86,176.92,176.6,176.68,83713.0
2018-07-18 09:30:00,176.73,178.35,176.7,178.25,72200.0,176.73,178.35,176.7,178.25,72200.0
2018-07-18 10:00:00,178.41,179.72,178.05,179.72,46233.0,178.41,179.72,178.05,179.72,46233.0
2018-07-18 10:30:00,179.61,179.61,178.56,178.78,33291.0,179.61,179.61,178.56,178.78,33291.0
2018-07-18 11:00:00,178.78,179.13,178.75,179.11,57400.0,178.78,179.13,178.75,179.11,57400.0
2018-07-18 11:30:00,179.11,179.77,178.97,179.77,31744.0,179.11,179.77,178.97,179.77,31744.0
2018-07-18 12:00:00,179.8,179.91,179.34,179.4,29342.0,179.8,179.91,179.34,179.4,29342.0
2018-07-18 12:30:00,179.33,179.5,179.19,179.33,17924.0,179.33,179.5,179.19,179.33,17924.0
2018-07-18 13:00:00,179.35,180.0,179.24,179.92,18371.0,179.35,180.0,179.24,179.92,18371.0
2018-07-18 13:30:00,179.97,180.0,179.15,179.63,26268.0,179.97,180.0,179.15,179.63,26268.0
2018-07-18 14:00:00,179.5,180.11,179.43,179.78,25367.0,179.5,180.11,179.43,179.78,25367.0
2018-07-18 14:30:00,179.77,179.91,179.48,179.72,25734.0,179.77,179.91,179.48,179.72,25734.0
2018-07-18 15:00:00,179.72,179.96,179.58,179.66,20616.0,179.72,179.96,179.58,179.66,20616.0
2018-07-18 15:30:00,179.67,179.67,179.32,179.48,64793.0,179.67,179.67,179.32,179.48,64793.0
2018-07-19 09:30:00,173.33,174.95,169.71,171.52,226340.0,173.33,174.95,169.71,171.52,226340.0
2018-07-19 10:00:00,171.6,171.6,170.17,171.08,87261.0,171.6,171.6,170.17,171.08,87261.0
2018-07-19 10:30:00,171.04,172.22,170.73,172.2,46103.0,171.04,172.22,170.73,172.2,46103.0
2018-07-19 11:00:00,172.06,173.7,172.06,172.9,40023.0,172.06,173.7,172.06,172.9,40023.0
2018-07-19 11:30:00,172.89,173.16,172.3,172.76,31455.0,172.89,173.16,172.3,172.76,31455.0
2018-07-19 12:00:00,172.9,172.96,172.14,172.14,15604.0,172.9,172.96,172.14,172.14,15604.0
2018-07-19 12:30:00,172.21,172.67,172.16,172.67,18427.0,172.21,172.67,172.16,172.67,18427.0
2018-07-19 13:00:00,172.59,172.79,172.29,172.57,18808.0,172.59,172.79,172.29,172.57,18808.0
2018-07-19 13:30:00,172.5,172.56,172.21,172.24,25974.0,172.5,172.56,172.21,172.24,25974.0
2018-07-19 14:00:00,172.28,172.33,171.7,172.11,22790.0,172.28,172.33,171.7,172.11,22790.0
2018-07-19 14:30:00,172.18,172.6,171.81,172.47,31387.0,172.18,172.6,171.81,172.47,31387.0
2018-07-19 15:00:00,172.53,172.54,171.61,171.83,31870.0,172.53,172.54,171.61,171.83,31870.0
2018-07-19 15:30:00,171.82,172.0,171.07,171.71,83836.0,171.82,172.0,171.07,171.71,83836.0
2018-07-20 09:30:00,172.31,173.65,171.58,173.32,86693.0,172.31,173.65,171.58,173.32,86693.0
2018-07-20 10:00:00,173.06,173.82,172.21,172.9,34078.0,173.06,173.82,172.21,172.9,34078.0
2018-07-20 10:30:00,172.89,173.54,172.55,173.14,28683.0,172.89,173.54,172.55,173.14,28683.0
2018-07-20 11:00:00,173.16,173.25,172.25,172.25,41027.0,173.16,173.25,172.25,172.25,41027.0
2018-07-20 11:30:00,172.36,172.89,172.23,172.52,23464.0,172.36,172.89,172.23,172.52,23464.0
2018-07-20 12:00:00,172.52,172.8,172.15,172.24,21285.0,172.52,172.8,172.15,172.24,21285.0
2018-07-20 12:30:00,172.31,172.82,172.31,172.51,20644.0,172.31,172.82,172.31,172.51,20644.0
2018-07-20 13:00:00,172.53,172.82,172.5,172.73,28554.0,172.53,172.82,172.5,172.73,28554.0
2018-07-20 13:30:00,172.72,172.72,172.2,172.32,16241.0,172.72,172.72,172.2,172.32,16241.0
2018-07-20 14:00:00,172.34,172.6,172.23,172.4,28039.0,172.34,172.6,172.23,172.4,28039.0
2018-07-20 14:30:00,172.45,172.52,172.12,172.44,21811.0,172.45,172.52,172.12,172.44,21811.0
2018-07-20 15:00:00,172.47,173.08,172.44,172.84,48266.0,172.47,173.08,172.44,172.84,48266.0
2018-07-20 15:30:00,172.87,172.93,172.19,172.37,109806.0,172.87,172.93,172.19,172.37,109806.0
2018-07-23 09:30:00,171.68,172.84,170.97,172.39,57982.0,171.68,172.84,170.97,172.39,57982.0
2018-07-23 10:00:00,172.42,173.18,172.42,172.97,49486.0,172.42,173.18,172.42,172.97,49486.0
2018-07-23 10:30:00,172.96,173.6,172.05,172.57,24324.0,172.96,173.6,172.05,172.57,24324.0
2018-07-23 11:00:00,172.68,173.09,172.57,173.09,11670.0,172.68,173.09,172.57,173.09,11670.0
2018-07-23 11:30:00,173.09,173.34,172.91,173.06,48470.0,173.09,173.34,172.91,173.06,48470.0
2018-07-23 12:00:00,173.0,173.3,172.77,173.07,67905.0,173.0,173.3,172.77,173.07,67905.0
2018-07-23 12:30:00,173.07,173.3,173.0,173.09,9977.0,173.07,173.3,173.0,173.09,9977.0
2018-07-23 13:00:00,173.08,173.33,173.08,173.2,14100.0,173.08,173.33,173.08,173.2,14100.0
2018-07-23 13:30:00,173.17,173.57,173.17,173.38,21613.0,173.17,173.57,173.17,173.38,21613.0
2018-07-23 14:00:00,173.37,173.59,172.86,172.92,14307.0,173.37,173.59,172.86,172.92,14307.0
2018-07-23 14:30:00,172.87,173.04,172.53,172.61,17100.0,172.87,173.04,172.53,172.61,17100.0
2018-07-23 15:00:00,172.61,172.82,172.55,172.77,15238.0,172.61,172.82,172.55,172.77,15238.0
2018-07-23 15:30:00,172.8,172.87,172.36,172.59,87979.0,172.8,172.87,172.36,172.59,87979.0
2018-07-24 09:30:00,173.66,174.78,172.64,173.7,85121.0,173.66,174.78,172.64,173.7,85121.0
2018-07-24 10:00:00,173.74,174.21,173.16,173.16,33810.0,173.74,174.21,173.16,173.16,33810.0
2018-07-24 10:30:00,173.12,173.87,173.12,173.14,18989.0,173.12,173.87,173.12,173.14,18989.0
2018-07-24 11:00:00,173.06,173.07,172.35,172.59,16860.0,173.06,173.07,172.35,172.59,16860.0
2018-07-24 11:30:00,172.48,173.08,172.37,172.54,36627.0,172.48,173.08,172.37,172.54,36627.0
2018-07-24 12:00:00,172.64,173.17,172.64,173.06,25140.0,172.64,173.17,172.64,173.06,25140.0
2018-07-24 12:30:00,173.09,173.24,172.18,172.2,12222.0,173.09,173.24,172.18,172.2,12222.0
2018-07-24 13:00:00,172.2,172.39,172.02,172.02,7664.0,172.2,172.39,172.02,172.02,7664.0
2018-07-24 13:30:00,171.98,172.17,171.66,172.03,11168.0,171.98,172.17,171.66,172.03,11168.0
2018-07-24 14:00:00,172.04,172.07,171.69,171.74,15274.0,172.04,172.07,171.69,171.74,15274.0
2018-07-24 14:30:00,171.82,171.99,171.65,171.99,14133.0,171.82,171.99,171.65,171.99,14133.0
2018-07-24 15:00:00,171.95,172.5,171.95,172.32,34427.0,171.95,172.5,171.95,172.32,34427.0
2018-07-24 15:30:00,172.35,172.93,172.12,172.47,109211.0,172.35,172.93,172.12,172.47,109211.0
2018-07-25 09:30:00,173.49,175.0,173.49,174.02,36196.0,173.49,175.0,173.49,174.02,36196.0
2018-07-25 10:00:00,174.1,174.1,172.36,172.88,42107.0,174.1,174.1,172.36,172.88,42107.0
2018-07-25 10:30:00,172.93,172.97,172.08,172.08,41098.0,172.93,172.97,172.08,172.08,41098.0
2018-07-25 11:00:00,172.16,174.36,172.1,174.19,28664.0,172.16,174.36,172.1,174.19,28664.0
2018-07-25 11:30:00,174.07,174.45,173.63,173.84,23468.0,174.07,174.45,173.63,173.84,23468.0
2018-07-25 12:00:00,173.88,174.1,173.66,174.07,25724.0,173.88,174.1,173.66,174.07,25724.0
2018-07-25 12:30:00,174.11,174.63,174.0,174.55,26663.0,174.11,174.63,174.0,174.55,26663.0
2018-07-25 13:00:00,174.63,174.79,174.33,174.33,18599.0,174.63,174.79,174.33,174.33,18599.0
2018-07-25 13:30:00,174.27,175.09,174.27,175.09,56713.0,174.27,175.09,174.27,175.09,56713.0
2018-07-25 14:00:00,174.99,175.25,174.76,174.85,26261.0,174.99,175.25,174.76,174.85,26261.0
2018-07-25 14:30:00,174.88,175.16,174.5,174.57,25909.0,174.88,175.16,174.5,174.57,25909.0
2018-07-25 15:00:00,174.58,174.58,174.0,174.08,45729.0,174.58,174.58,174.0,174.08,45729.0
2018-07-25 15:30:00,174.09,175.57,174.03,175.18,115208.0,174.09,175.57,174.03,175.18,115208.0
2018-07-26 09:30:00,178.99,178.99,169.0,170.56,198327.0,178.99,178.99,169.0,170.56,198327.0
2018-07-26 10:00:00,170.68,176.49,169.91,174.85,116829.0,170.68,176.49,169.91,174.85,116829.0
2018-07-26 10:30:00,174.95,176.5,174.8,176.25,46164.0,174.95,176.5,174.8,176.25,46164.0
2018-07-26 11:00:00,176.34,176.44,175.84,176.2,29122.0,176.34,176.44,175.84,176.2,29122.0
2018-07-26 11:30:00,176.2,176.52,175.83,176.37,34150.0,176.2,176.52,175.83,176.37,34150.0
2018-07-26 12:00:00,176.38,176.39,174.35,174.39,38650.0,176.38,176.39,174.35,174.39,38650.0
2018-07-26 12:30:00,174.53,174.93,174.51,174.71,20491.0,174.53,174.93,174.51,174.71,20491.0
2018-07-26 13:00:00,174.66,176.33,174.42,176.25,27708.0,174.66,176.33,174.42,176.25,27708.0
2018-07-26 13:30:00,176.17,176.36,175.78,176.2,23350.0,176.17,176.36,175.78,176.2,23350.0
2018-07-26 14:00:00,176.15,176.44,176.12,176.3,34709.0,176.15,176.44,176.12,176.3,34709.0
2018-07-26 14:30:00,176.34,176.89,176.13,176.67,35027.0,176.34,176.89,176.13,176.67,35027.0
2018-07-26 15:00:00,176.72,176.97,176.09,176.96,65464.0,176.72,176.97,176.09,176.96,65464.0
2018-07-26 15:30:00,176.89,177.75,176.81,177.07,108475.0,176.89,177.75,176.81,177.07,108475.0
2018-07-27 09:30:00,177.71,178.44,175.73,176.9,35519.0,177.71,178.44,175.73,176.9,35519.0
2018-07-27 10:00:00,176.96,176.96,175.16,175.48,52184.0,176.96,176.96,175.16,175.48,52184.0
2018-07-27 10:30:00,175.46,175.82,175.39,175.7,39358.0,175.46,175.82,175.39,175.7,39358.0
2018-07-27 11:00:00,175.67,176.19,175.4,175.64,45891.0,175.67,176.19,175.4,175.64,45891.0
2018-07-27 11:30:00,175.64,176.19,174.67,174.67,18315.0,175.64,176.19,174.67,174.67,18315.0
2018-07-27 12:00:00,174.57,174.95,174.39,174.68,22085.0,174.57,174.95,174.39,174.68,22085.0
2018-07-27 12:30:00,174.65,174.69,173.38,173.38,26800.0,174.65,174.69,173.38,173.38,26800.0
2018-07-27 13:00:00,173.38,174.18,173.24,173.8,20339.0,173.38,174.18,173.24,173.8,20339.0
2018-07-27 13:30:00,173.73,174.43,173.53,174.43,16095.0,173.73,174.43,173.53,174.43,16095.0
2018-07-27 14:00:00,174.41,174.72,173.9,174.41,22102.0,174.41,174.72,173.9,174.41,22102.0
2018-07-27 14:30:00,174.31,174.58,173.95,173.95,22087.0,174.31,174.58,173.95,173.95,22087.0
2018-07-27 15:00:00,174.04,174.47,174.04,174.24,24638.0,174.04,174.47,174.04,174.24,24638.0
2018-07-27 15:30:00,174.29,174.58,174.06,174.2,90025.0,174.29,174.58,174.06,174.2,90025.0
2018-07-30 09:30:00,173.46,173.93,172.38,173.03,41429.0,173.46,173.93,172.38,173.03,41429.0
2018-07-30 10:00:00,172.94,173.86,172.81,173.59,33996.0,172.94,173.86,172.81,173.59,33996.0
2018-07-30 10:30:00,173.56,173.56,171.45,171.69,43824.0,173.56,173.56,171.45,171.69,43824.0
2018-07-30 11:00:00,171.74,171.74,170.94,171.31,32887.0,171.74,171.74,170.94,171.31,32887.0
2018-07-30 11:30:00,171.3,171.4,170.86,171.06,27186.0,171.3,171.4,170.86,171.06,27186.0
2018-07-30 12:00:00,170.99,170.99,169.74,170.11,45521.0,170.99,170.99,169.74,170.11,45521.0
2018-07-30 12:30:00,170.03,170.32,169.39,169.82,25215.0,170.03,170.32,169.39,169.82,25215.0
2018-07-30 13:00:00,169.97,170.74,169.81,170.73,15714.0,169.97,170.74,169.81,170.73,15714.0
2018-07-30 13:30:00,170.71,170.81,170.25,170.68,17636.0,170.71,170.81,170.25,170.68,17636.0
2018-07-30 14:00:00,170.72,170.76,169.94,170.14,28563.0,170.72,170.76,169.94,170.14,28563.0
2018-07-30 14:30:00,170.12,170.35,169.97,170.01,25404.0,170.12,170.35,169.97,170.01,25404.0
2018-07-30 15:00:00,170.09,170.37,169.88,170.11,27925.0,170.09,170.37,169.88,170.11,27925.0
2018-07-30 15:30:00,170.11,170.57,169.88,170.17,79903.0,170.11,170.57,169.88,170.17,79903.0
2018-07-31 09:30:00,171.35,172.85,170.73,171.06,71656.0,171.35,172.85,170.73,171.06,71656.0
2018-07-31 10:00:00,171.06,171.49,170.34,170.82,23833.0,171.06,171.49,170.34,170.82,23833.0
2018-07-31 10:30:00,170.85,171.47,170.85,171.26,28949.0,170.85,171.47,170.85,171.26,28949.0
2018-07-31 11:00:00,171.32,171.69,171.32,171.68,16801.0,171.32,171.69,171.32,171.68,16801.0
2018-07-31 11:30:00,171.75,171.81,171.36,171.38,20944.0,171.75,171.81,171.36,171.38,20944.0
2018-07-31 12:00:00,171.38,171.81,171.19,171.81,20471.0,171.38,171.81,171.19,171.81,20471.0
2018-07-31 12:30:00,171.92,171.98,171.67,171.84,13506.0,171.92,171.98,171.67,171.84,13506.0
2018-07-31 13:00:00,171.85,172.12,171.74,172.04,21539.0,171.85,172.12,171.74,172.04,21539.0
2018-07-31 13:30:00,172.05,172.27,171.82,172.11,24331.0,172.05,172.27,171.82,172.11,24331.0
2018-07-31 14:00:00,172.09,172.1,171.86,171.96,23129.0,172.09,172.1,171.86,171.96,23129.0
2018-07-31 14:30:00,171.97,172.13,171.94,172.01,18432.0,171.97,172.13,171.94,172.01,18432.0
2018-07-31 15:00:00,172.01,172.02,171.7,171.75,35032.0,172.01,172.02,171.7,171.75,35032.0
2018-07-31 15:30:00,171.76,171.76,171.16,171.38,75952.0,171.76,171.76,171.16,171.38,75952.0
2018-08-01 09:30:00,171.86,174.12,171.04,173.29,37421.0,171.86,174.12,171.04,173.29,37421.0
2018-08-01 10:00:00,173.28,173.29,171.87,172.01,35465.0,173.28,173.29,171.87,172.01,35465.0
2018-08-01 10:30:00,171.92,171.93,171.38,171.41,29022.0,171.92,171.93,171.38,171.41,29022.0
2018-08-01 11:00:00,171.38,171.43,170.71,171.29,31104.0,171.38,171.43,170.71,171.29,31104.0
2018-08-01 11:30:00,171.24,171.28,170.27,170.82,28755.0,171.24,171.28,170.27,170.82,28755.0
2018-08-01 12:00:00,170.87,171.09,170.29,170.29,19811.0,170.87,171.09,170.29,170.29,19811.0
2018-08-01 12:30:00,170.22,170.98,170.06,170.98,19597.0,170.22,170.98,170.06,170.98,19597.0
2018-08-01 13:00:00,170.94,171.04,170.73,170.95,13841.0,170.94,171.04,170.73,170.95,13841.0
2018-08-01 13:30:00,170.89,170.97,170.52,170.62,18241.0,170.89,170.97,170.52,170.62,18241.0
2018-08-01 14:00:00,170.62,171.27,170.33,171.27,24622.0,170.62,171.27,170.33,171.27,24622.0
2018-08-01 14:30:00,171.2,171.42,170.86,171.16,31376.0,171.2,171.42,170.86,171.16,31376.0
2018-08-01 15:00:00,171.16,171.17,170.63,170.67,29251.0,171.16,171.17,170.63,170.67,29251.0
2018-08-01 15:30:00,170.66,170.85,170.43,170.6,78310.0,170.66,170.85,170.43,170.6,78310.0
2018-08-02 09:30:00,169.33,171.63,168.77,171.18,102686.0,169.33,171.63,168.77,171.18,102686.0
2018-08-02 10:00:00,171.17,172.35,171.17,171.92,31874.0,171.17,172.35,171.17,171.92,31874.0
2018-08-02 10:30:00,171.89,172.2,171.18,171.61,36098.0,171.89,172.2,171.18,171.61,36098.0
2018-08-02 11:00:00,171.59,172.09,171.11,171.85,24224.0,171.59,172.09,171.11,171.85,24224.0
2018-08-02 11:30:00,171.9,171.99,171.37,171.64,54177.0,171.9,171.99,171.37,171.64,54177.0
2018-08-02 12:00:00,171.56,172.08,171.22,172.02,15318.0,171.56,172.08,171.22,172.02,15318.0
2018-08-02 12:30:00,172.0,172.01,171.5,172.01,28618.0,172.0,172.01,171.5,172.01,28618.0
2018-08-02 13:00:00,172.08,172.68,172.06,172.55,18214.0,172.08,172.68,172.06,172.55,18214.0
2018-08-02 13:30:00,172.64,172.83,172.53,172.6,30815.0,172.64,172.83,172.53,172.6,30815.0
2018-08-02 14:00:00,172.59,172.59,171.68,171.97,39352.0,172.59,172.59,171.68,171.97,39352.0
2018-08-02 14:30:00,171.96,172.08,171.72,172.05,30822.0,171.96,172.08,171.72,172.05,30822.0
2018-08-02 15:00:00,172.11,172.46,172.0,172.46,35220.0,172.11,172.46,172.0,172.46,35220.0
2018-08-02 15:30:00,172.5,173.07,172.04,172.25,90103.0,172.5,173.07,172.04,172.25,90103.0
2018-08-03 09:30:00,172.29,174.03,172.15,173.4,66214.0,172.29,174.03,172.15,173.4,66214.0
2018-08-03 10:00:00,173.53,174.07,172.7,173.39,25604.0,173.53,174.07,172.7,173.39,25604.0
2018-08-03 10:30:00,173.26,173.34,172.25,172.8,26001.0,173.26,173.34,172.25,172.8,26001.0
2018-08-03 11:00:00,172.8,173.24,172.56,172.76,19193.0,172.8,173.24,172.56,172.76,19193.0
2018-08-03 11:30:00,172.77,173.03,172.55,172.89,17568.0,172.77,173.03,172.55,172.89,17568.0
2018-08-03 12:00:00,172.84,173.12,172.84,173.12,20274.0,172.84,173.12,172.84,173.12,20274.0
2018-08-03 12:30:00,173.12,173.37,172.68,172.88,18302.0,173.12,173.37,172.68,172.88,18302.0
2018-08-03 13:00:00,172.86,172.93,172.61,172.74,11957.0,172.86,172.93,172.61,172.74,11957.0
2018-08-03 13:30:00,172.68,172.94,172.62,172.94,13575.0,172.68,172.94,172.62,172.94,13575.0
2018-08-03 14:00:00,172.91,172.96,172.33,172.51,43337.0,172.91,172.96,172.33,172.51,43337.0
2018-08-03 14:30:00,172.54,172.69,172.41,172.59,19440.0,172.54,172.69,172.41,172.59,19440.0
2018-08-03 15:00:00,172.62,172.82,172.58,172.79,36050.0,172.62,172.82,172.58,172.79,36050.0
2018-08-03 15:30:00,172.77,172.78,172.18,172.23,82960.0,172.77,172.78,172.18,172.23,82960.0
2018-08-06 09:30:00,171.69,174.5,170.58,174.46,26127.0,171.69,174.5,170.58,174.46,26127.0
2018-08-06 10:00:00,174.4,175.0,174.19,174.27,27039.0,174.4,175.0,174.19,174.27,27039.0
2018-08-06 10:30:00,174.69,175.15,174.38,175.0,23180.0,174.69,175.15,174.38,175.0,23180.0
2018-08-06 11:00:00,175.07,175.18,174.6,174.97,18878.0,175.07,175.18,174.6,174.97,18878.0
2018-08-06 11:30:00,174.94,175.65,174.94,175.31,18484.0,174.94,175.65,174.94,175.31,18484.0
2018-08-06 12:00:00,175.43,175.58,174.95,175.25,16997.0,175.43,175.58,174.95,175.25,16997.0
2018-08-06 12:30:00,175.3,175.34,175.01,175.03,20114.0,175.3,175.34,175.01,175.03,20114.0
2018-08-06 13:00:00,175.06,175.24,174.85,174.86,17609.0,175.06,175.24,174.85,174.86,17609.0
2018-08-06 13:30:00,174.94,175.02,174.73,175.0,21377.0,174.94,175.02,174.73,175.0,21377.0
2018-08-06 14:00:00,175.04,175.55,175.0,175.55,29071.0,175.04,175.55,175.0,175.55,29071.0
2018-08-06 14:30:00,175.51,175.73,175.47,175.64,19395.0,175.51,175.73,175.47,175.64,19395.0
2018-08-06 15:00:00,175.62,175.73,175.47,175.72,40603.0,175.62,175.73,175.47,175.72,40603.0
2018-08-06 15:30:00,175.71,175.77,175.35,175.43,101158.0,175.71,175.77,175.35,175.43,101158.0
2018-08-07 09:30:00,175.28,177.86,175.28,177.73,37516.0,175.28,177.86,175.28,177.73,37516.0
2018-08-07 10:00:00,177.66,177.66,177.18,177.28,29271.0,177.66,177.66,177.18,177.28,29271.0
2018-08-07 10:30:00,177.33,177.42,176.63,176.92,26704.0,177.33,177.42,176.63,176.92,26704.0
2018-08-07 11:00:00,176.96,177.03,176.53,176.66,20767.0,176.96,177.03,176.53,176.66,20767.0
2018-08-07 11:30:00,176.55,177.29,176.54,177.08,19858.0,176.55,177.29,176.54,177.08,19858.0
2018-08-07 12:00:00,177.02,177.35,176.82,177.35,12400.0,177.02,177.35,176.82,177.35,12400.0
2018-08-07 12:30:00,177.31,177.34,177.05,177.26,16071.0,177.31,177.34,177.05,177.26,16071.0
2018-08-07 13:00:00,177.21,177.26,176.76,176.86,13304.0,177.21,177.26,176.76,176.86,13304.0
2018-08-07 13:30:00,176.9,177.28,176.85,177.12,14881.0,176.9,177.28,176.85,177.12,14881.0
2018-08-07 14:00:00,177.18,177.48,177.08,177.4,15942.0,177.18,177.48,177.08,177.4,15942.0
2018-08-07 14:30:00,177.43,177.51,177.26,177.34,17234.0,177.43,177.51,177.26,177.34,17234.0
2018-08-07 15:00:00,177.34,177.34,177.05,177.06,29355.0,177.34,177.34,177.05,177.06,29355.0
2018-08-07 15:30:00,177.05,177.07,176.62,176.71,77920.0,177.05,177.07,176.62,176.71,77920.0
2018-08-08 09:30:00,176.67,177.36,176.35,176.83,23585.0,176.67,177.36,176.35,176.83,23585.0
2018-08-08 10:00:00,176.78,176.99,176.3,176.99,19165.0,176.78,176.99,176.3,176.99,19165.0
2018-08-08 10:30:00,177.1,177.98,177.09,177.83,25349.0,177.1,177.98,177.09,177.83,25349.0
2018-08-08 11:00:00,177.81,177.86,177.12,177.86,26055.0,177.81,177.86,177.12,177.86,26055.0
2018-08-08 11:30:00,177.83,178.3,177.54,177.78,25656.0,177.83,178.3,177.54,177.78,25656.0
2018-08-08 12:00:00,177.75,178.0,177.55,177.83,14869.0,177.75,178.0,177.55,177.83,14869.0
2018-08-08 12:30:00,177.74,178.28,177.74,178.2,46741.0,177.74,178.28,177.74,178.2,46741.0
2018-08-08 13:00:00,178.2,179.1,178.12,178.76,30229.0,178.2,179.1,178.12,178.76,30229.0
2018-08-08 13:30:00,178.79,179.45,178.79,179.22,19729.0,178.79,179.45,178.79,179.22,19729.0
2018-08-08 14:00:00,179.19,179.98,179.04,179.73,21516.0,179.19,179.98,179.04,179.73,21516.0
2018-08-08 14:30:00,179.72,180.0,179.39,179.61,40846.0,179.72,180.0,179.39,179.61,40846.0
2018-08-08 15:00:00,179.71,179.72,178.86,179.1,78106.0,179.71,179.72,178.86,179.1,78106.0
2018-08-08 15:30:00,179.1,179.1,178.49,179.01,132233.0,179.1,179.1,178.49,179.01,132233.0
2018-08-09 09:30:00,179.0,180.66,179.0,180.02,36819.0,179.0,180.66,179.0,180.02,36819.0
2018-08-09 10:00:00,179.82,180.66,179.72,180.18,30276.0,179.82,180.66,179.72,180.18,30276.0
2018-08-09 10:30:00,180.08,180.9,180.07,180.84,25739.0,180.08,180.9,180.07,180.84,25739.0
2018-08-09 11:00:00,180.79,180.96,180.39,180.6,20775.0,180.79,180.96,180.39,180.6,20775.0
2018-08-09 11:30:00,180.57,180.86,180.39,180.56,19086.0,180.57,180.86,180.39,180.56,19086.0
2018-08-09 12:00:00,180.48,180.7,180.45,180.65,18258.0,180.48,180.7,180.45,180.65,18258.0
2018-08-09 12:30:00,180.6,180.87,180.46,180.86,12892.0,180.6,180.87,180.46,180.86,12892.0
2018-08-09 13:00:00,180.89,180.91,180.71,180.84,26608.0,180.89,180.91,180.71,180.84,26608.0
2018-08-09 13:30:00,180.85,181.09,180.82,181.05,33781.0,180.85,181.09,180.82,181.05,33781.0
2018-08-09 14:00:00,180.99,181.07,180.13,180.15,34248.0,180.99,181.07,180.13,180.15,34248.0
2018-08-09 14:30:00,180.13,180.7,180.13,180.7,18952.0,180.13,180.7,180.13,180.7,18952.0
2018-08-09 15:00:00,180.68,180.69,180.3,180.3,24571.0,180.68,180.69,180.3,180.3,24571.0
2018-08-09 15:30:00,180.28,180.44,179.84,179.89,93910.0,180.28,180.44,179.84,179.89,93910.0
2018-08-10 09:30:00,179.15,179.91,178.71,179.74,12556.0,179.15,179.91,178.71,179.74,12556.0
2018-08-10 10:00:00,179.58,180.19,179.23,179.89,14694.0,179.58,180.19,179.23,179.89,14694.0
2018-08-10 10:30:00,179.81,180.15,179.64,179.98,9526.0,179.81,180.15,179.64,179.98,9526.0
2018-08-10 11:00:00,180.2,180.29,179.9,180.28,10545.0,180.2,180.29,179.9,180.28,10545.0
2018-08-10 11:30:00,180.22,180.52,179.89,180.21,12297.0,180.22,180.52,179.89,180.21,12297.0
2018-08-10 12:00:00,180.18,180.5,180.12,180.35,10353.0,180.18,180.5,180.12,180.35,10353.0
2018-08-10 12:30:00,180.3,180.35,180.16,180.28,6912.0,180.3,180.35,180.16,180.28,6912.0
2018-08-10 13:00:00,180.35,180.46,180.07,180.32,11305.0,180.35,180.46,180.07,180.32,11305.0
2018-08-10 13:30:00,180.38,180.38,179.8,179.81,12081.0,180.38,180.38,179.8,179.81,12081.0
2018-08-10 14:00:00,179.84,180.2,179.68,179.7,12427.0,179.84,180.2,179.68,179.7,12427.0
2018-08-10 14:30:00,179.7,180.15,179.66,180.0,15619.0,179.7,180.15,179.66,180.0,15619.0
2018-08-10 15:00:00,179.95,180.38,179.73,180.31,23566.0,179.95,180.38,179.73,180.31,23566.0
2018-08-10 15:30:00,180.32,180.36,179.52,180.01,64166.0,180.32,180.36,179.52,180.01,64166.0
2018-08-13 09:30:00,180.0,181.79,179.95,181.67,18393.0,180.0,181.79,179.95,181.67,18393.0
2018-08-13 10:00:00,181.72,182.32,181.63,181.77,22331.0,181.72,182.32,181.63,181.77,22331.0
2018-08-13 10:30:00,181.84,182.01,181.7,181.89,21633.0,181.84,182.01,181.7,181.89,21633.0
2018-08-13 11:00:00,181.9,182.14,180.87,181.15,14897.0,181.9,182.14,180.87,181.15,14897.0
2018-08-13 11:30:00,181.11,181.24,180.72,181.22,31046.0,181.11,181.24,180.72,181.22,31046.0
2018-08-13 12:00:00,181.19,181.23,180.66,180.87,17595.0,181.19,181.23,180.66,180.87,17595.0
2018-08-13 12:30:00,180.81,181.07,180.66,181.0,19979.0,180.81,181.07,180.66,181.0,19979.0
2018-08-13 13:00:00,180.98,181.02,180.57,180.97,16108.0,180.98,181.02,180.57,180.97,16108.0
2018-08-13 13:30:00,181.03,181.52,181.03,181.28,17073.0,181.03,181.52,181.03,181.28,17073.0
2018-08-13 14:00:00,181.29,181.64,180.99,181.32,13450.0,181.29,181.64,180.99,181.32,13450.0
2018-08-13 14:30:00,181.19,181.29,180.21,180.58,11114.0,181.19,181.29,180.21,180.58,11114.0
2018-08-13 15:00:00,180.51,180.67,180.16,180.16,17192.0,180.51,180.67,180.16,180.16,17192.0
2018-08-13 15:30:00,180.21,180.31,179.67,179.86,40132.0,180.21,180.31,179.67,179.86,40132.0
2018-08-14 09:30:00,180.48,180.48,179.62,180.37,25239.0,180.48,180.48,179.62,180.37,25239.0
2018-08-14 10:00:00,180.4,180.48,179.83,180.04,23826.0,180.4,180.48,179.83,180.04,23826.0
2018-08-14 10:30:00,179.96,181.28,179.94,181.28,18731.0,179.96,181.28,179.94,181.28,18731.0
2018-08-14 11:00:00,181.19,181.96,180.87,181.69,43279.0,181.19,181.96,180.87,181.69,43279.0
2018-08-14 11:30:00,181.75,182.08,181.35,181.52,30366.0,181.75,182.08,181.35,181.52,30366.0
2018-08-14 12:00:00,181.59,182.48,181.52,182.4,20760.0,181.59,182.48,181.52,182.4,20760.0
2018-08-14 12:30:00,182.43,182.43,181.29,181.29,18458.0,182.43,182.43,181.29,181.29,18458.0
2018-08-14 13:00:00,181.26,181.49,181.16,181.32,11932.0,181.26,181.49,181.16,181.32,11932.0
2018-08-14 13:30:00,181.38,181.94,181.36,181.69,19654.0,181.38,181.94,181.36,181.69,19654.0
2018-08-14 14:00:00,181.83,181.84,181.26,181.58,17947.0,181.83,181.84,181.26,181.58,17947.0
2018-08-14 14:30:00,181.66,181.76,181.31,181.31,13399.0,181.66,181.76,181.31,181.31,13399.0
2018-08-14 15:00:00,181.33,181.56,181.26,181.5,17455.0,181.33,181.56,181.26,181.5,17455.0
2018-08-14 15:30:00,181.48,181.84,181.38,181.55,71065.0,181.48,181.84,181.38,181.55,71065.0
2018-08-15 09:30:00,180.31,181.48,176.0,179.7,33235.0,180.31,181.48,176.0,179.7,33235.0
2018-08-15 10:00:00,179.81,179.81,178.87,178.87,25647.0,179.81,179.81,178.87,178.87,25647.0
2018-08-15 10:30:00,178.93,179.78,178.7,179.44,20388.0,178.93,179.78,178.7,179.44,20388.0
2018-08-15 11:00:00,179.21,180.24,179.15,180.24,41214.0,179.21,180.24,179.15,180.24,41214.0
2018-08-15 11:30:00,180.03,180.03,177.88,177.89,25456.0,180.03,180.03,177.88,177.89,25456.0
2018-08-15 12:00:00,177.91,178.48,177.76,178.1,22969.0,177.91,178.48,177.76,178.1,22969.0
2018-08-15 12:30:00,178.22,178.47,177.42,177.5,18718.0,178.22,178.47,177.42,177.5,18718.0
2018-08-15 13:00:00,177.32,178.46,177.11,177.83,27367.0,177.32,178.46,177.11,177.83,27367.0
2018-08-15 13:30:00,177.79,178.2,177.53,178.02,11210.0,177.79,178.2,177.53,178.02,11210.0
2018-08-15 14:00:00,178.08,178.34,177.75,178.14,11781.0,178.08,178.34,177.75,178.14,11781.0
2018-08-15 14:30:00,178.25,178.44,177.87,178.44,12118.0,178.25,178.44,177.87,178.44,12118.0
2018-08-15 15:00:00,178.55,178.95,178.49,178.94,40179.0,178.55,178.95,178.49,178.94,40179.0
2018-08-15 15:30:00,179.04,179.58,178.72,178.93,102722.0,179.04,179.58,178.72,178.93,102722.0
2018-08-16 09:30:00,180.77,181.67,180.39,180.52,33495.0,180.77,181.67,180.39,180.52,33495.0
2018-08-16 10:00:00,180.55,180.8,180.16,180.4,47900.0,180.55,180.8,180.16,180.4,47900.0
2018-08-16 10:30:00,180.4,180.88,179.92,180.01,49457.0,180.4,180.88,179.92,180.01,49457.0
2018-08-16 11:00:00,179.99,180.13,179.23,179.4,41970.0,179.99,180.13,179.23,179.4,41970.0
2018-08-16 11:30:00,179.44,179.59,179.2,179.44,12544.0,179.44,179.59,179.2,179.44,12544.0
2018-08-16 12:00:00,179.51,179.69,179.36,179.36,7350.0,179.51,179.69,179.36,179.36,7350.0
2018-08-16 12:30:00,179.39,179.43,179.0,179.41,11417.0,179.39,179.43,179.0,179.41,11417.0
2018-08-16 13:00:00,179.37,179.51,179.11,179.37,11804.0,179.37,179.51,179.11,179.37,11804.0
2018-08-16 13:30:00,179.32,179.75,179.15,179.33,8203.0,179.32,179.75,179.15,179.33,8203.0
2018-08-16 14:00:00,179.23,179.52,179.1,179.16,10680.0,179.23,179.52,179.1,179.16,10680.0
2018-08-16 14:30:00,179.08,179.08,178.63,178.72,16593.0,179.08,179.08,178.63,178.72,16593.0
2018-08-16 15:00:00,178.84,178.98,178.65,178.9,27263.0,178.84,178.98,178.65,178.9,27263.0
2018-08-16 15:30:00,178.89,178.99,178.23,178.63,87052.0,178.89,178.99,178.23,178.63,87052.0
2018-08-17 09:30:00,177.97,179.58,177.97,179.28,49414.0,177.97,179.58,177.97,179.28,49414.0
2018-08-17 10:00:00,179.21,179.53,178.43,179.16,54675.0,179.21,179.53,178.43,179.16,54675.0
2018-08-17 10:30:00,179.29,179.44,178.33,179.38,62546.0,179.29,179.44,178.33,179.38,62546.0
2018-08-17 11:00:00,179.39,180.09,179.38,180.09,22620.0,179.39,180.09,179.38,180.09,22620.0
2018-08-17 11:30:00,180.11,180.46,179.98,180.33,18012.0,180.11,180.46,179.98,180.33,18012.0
2018-08-17 12:00:00,180.29,180.37,180.01,180.24,9468.0,180.29,180.37,180.01,180.24,9468.0
2018-08-17 12:30:00,180.29,180.36,180.03,180.1,18893.0,180.29,180.36,180.03,180.1,18893.0
2018-08-17 13:00:00,180.07,180.2,179.9,180.02,18572.0,180.07,180.2,179.9,180.02,18572.0
2018-08-17 13:30:00,179.96,180.33,179.91,180.33,17312.0,179.96,180.33,179.91,180.33,17312.0
2018-08-17 14:00:00,180.35,180.89,180.33,180.88,19472.0,180.35,180.89,180.33,180.88,19472.0
2018-08-17 14:30:00,180.85,180.85,180.5,180.77,15220.0,180.85,180.85,180.5,180.77,15220.0
2018-08-17 15:00:00,180.68,180.68,180.34,180.5,24656.0,180.68,180.68,180.34,180.5,24656.0
2018-08-17 15:30:00,180.5,180.7,180.38,180.69,79059.0,180.5,180.7,180.38,180.69,79059.0
2018-08-20 09:30:00,181.71,182.4,181.63,181.99,69533.0,181.71,182.4,181.63,181.99,69533.0
2018-08-20 10:00:00,181.9,184.05,181.77,183.76,65352.0,181.9,184.05,181.77,183.76,65352.0
2018-08-20 10:30:00,183.82,183.92,182.77,183.25,40499.0,183.82,183.92,182.77,183.25,40499.0
2018-08-20 11:00:00,183.31,183.48,182.92,183.27,33904.0,183.31,183.48,182.92,183.27,33904.0
2018-08-20 11:30:00,183.34,183.92,183.33,183.52,13751.0,183.34,183.92,183.33,183.52,13751.0
2018-08-20 12:00:00,183.64,183.92,183.55,183.8,18739.0,183.64,183.92,183.55,183.8,18739.0
2018-08-20 12:30:00,183.85,183.91,183.43,183.61,11655.0,183.85,183.91,183.43,183.61,11655.0
2018-08-20 13:00:00,183.64,183.99,183.44,183.99,12726.0,183.64,183.99,183.44,183.99,12726.0
2018-08-20 13:30:00,183.95,184.0,183.41,183.72,10450.0,183.95,184.0,183.41,183.72,10450.0
2018-08-20 14:00:00,183.64,183.74,183.2,183.36,11525.0,183.64,183.74,183.2,183.36,11525.0
2018-08-20 14:30:00,183.27,183.47,183.19,183.34,27980.0,183.27,183.47,183.19,183.34,27980.0
2018-08-20 15:00:00,183.4,183.4,183.0,183.08,21077.0,183.4,183.4,183.0,183.08,21077.0
2018-08-20 15:30:00,183.06,183.34,183.02,183.21,65923.0,183.06,183.34,183.02,183.21,65923.0
2018-08-21 09:30:00,182.99,184.19,180.67,183.55,36810.0,182.99,184.19,180.67,183.55,36810.0
2018-08-21 10:00:00,183.62,183.75,182.78,183.09,26176.0,183.62,183.75,182.78,183.09,26176.0
2018-08-21 10:30:00,183.03,183.63,182.91,183.63,34538.0,183.03,183.63,182.91,183.63,34538.0
2018-08-21 11:00:00,183.63,183.69,183.13,183.36,23780.0,183.63,183.69,183.13,183.36,23780.0
2018-08-21 11:30:00,183.36,184.18,183.35,183.81,17191.0,183.36,184.18,183.35,183.81,17191.0
2018-08-21 12:00:00,183.75,183.92,183.63,183.87,9615.0,183.75,183.92,183.63,183.87,9615.0
2018-08-21 12:30:00,183.93,184.5,183.63,184.43,26837.0,183.93,184.5,183.63,184.43,26837.0
2018-08-21 13:00:00,184.58,184.59,184.12,184.16,12788.0,184.58,184.59,184.12,184.16,12788.0
2018-08-21 13:30:00,184.13,184.21,183.98,183.99,25360.0,184.13,184.21,183.98,183.99,25360.0
2018-08-21 14:00:00,183.85,184.13,183.71,184.02,9633.0,183.85,184.13,183.71,184.02,9633.0
2018-08-21 14:30:00,183.95,184.07,183.41,183.77,19757.0,183.95,184.07,183.41,183.77,19757.0
2018-08-21 15:00:00,183.84,184.2,183.8,183.9,21028.0,183.84,184.2,183.8,183.9,21028.0
2018-08-21 15:30:00,183.9,183.98,183.53,183.7,27042.0,183.9,183.98,183.53,183.7,27042.0
2018-08-22 09:30:00,183.85,183.85,182.84,182.94,13164.0,183.85,183.85,182.84,182.94,13164.0
2018-08-22 10:00:00,183.05,184.25,183.05,184.1,24393.0,183.05,184.25,183.05,184.1,24393.0
2018-08-22 10:30:00,184.0,184.24,183.78,183.85,14149.0,184.0,184.24,183.78,183.85,14149.0
2018-08-22 11:00:00,183.84,183.99,183.46,183.62,32597.0,183.84,183.99,183.46,183.62,32597.0
2018-08-22 11:30:00,183.68,184.27,183.44,184.17,43359.0,183.68,184.27,183.44,184.17,43359.0
2018-08-22 12:00:00,184.2,184.27,183.85,183.86,9892.0,184.2,184.27,183.85,183.86,9892.0
2018-08-22 12:30:00,183.9,184.04,183.75,183.97,7245.0,183.9,184.04,183.75,183.97,7245.0
2018-08-22 13:00:00,184.05,184.44,183.79,184.38,11053.0,184.05,184.44,183.79,184.38,11053.0
2018-08-22 13:30:00,184.43,184.66,184.43,184.66,9240.0,184.43,184.66,184.43,184.66,9240.0
2018-08-22 14:00:00,184.58,184.84,184.55,184.72,11269.0,184.58,184.84,184.55,184.72,11269.0
2018-08-22 14:30:00,184.68,184.78,184.61,184.77,11344.0,184.68,184.78,184.61,184.77,11344.0
2018-08-22 15:00:00,184.76,185.0,184.76,184.9,10575.0,184.76,185.0,184.76,184.9,10575.0
2018-08-22 15:30:00,184.9,185.0,184.73,184.78,46494.0,184.9,185.0,184.73,184.78,46494.0
2018-08-23 09:30:00,184.69,186.21,184.69,185.82,29231.0,184.69,186.21,184.69,185.82,29231.0
2018-08-23 10:00:00,185.82,185.91,184.7,184.75,18452.0,185.82,185.91,184.7,184.75,18452.0
2018-08-23 10:30:00,184.83,184.96,184.21,184.25,25038.0,184.83,184.96,184.21,184.25,25038.0
2018-08-23 11:00:00,184.2,184.43,183.68,184.16,24643.0,184.2,184.43,183.68,184.16,24643.0
2018-08-23 11:30:00,184.05,184.27,183.57,183.89,18152.0,184.05,184.27,183.57,183.89,18152.0
2018-08-23 12:00:00,183.98,185.12,183.98,185.12,7833.0,183.98,185.12,183.98,185.12,7833.0
2018-08-23 12:30:00,185.04,185.19,184.96,185.05,8773.0,185.04,185.19,184.96,185.05,8773.0
2018-08-23 13:00:00,185.08,185.34,184.92,185.27,14944.0,185.08,185.34,184.92,185.27,14944.0
2018-08-23 13:30:00,185.33,185.77,185.23,185.49,10841.0,185.33,185.77,185.23,185.49,10841.0
2018-08-23 14:00:00,185.65,186.13,185.65,186.07,8245.0,185.65,186.13,185.65,186.07,8245.0
2018-08-23 14:30:00,186.09,186.14,185.66,185.68,11905.0,186.09,186.14,185.66,185.68,11905.0
2018-08-23 15:00:00,185.66,185.66,185.41,185.63,15713.0,185.66,185.66,185.41,185.63,15713.0
2018-08-23 15:30:00,185.61,185.67,185.27,185.67,44883.0,185.61,185.67,185.27,185.67,44883.0
2018-08-24 09:30:00,186.37,187.96,185.75,186.86,55014.0,186.37,187.96,185.75,186.86,55014.0
2018-08-24 10:00:00,187.03,187.38,186.96,187.38,14019.0,187.03,187.38,186.96,187.38,14019.0
2018-08-24 10:30:00,187.38,187.69,187.26,187.45,20199.0,187.38,187.69,187.26,187.45,20199.0
2018-08-24 11:00:00,187.43,188.28,187.34,187.9,16335.0,187.43,188.28,187.34,187.9,16335.0
2018-08-24 11:30:00,187.92,188.13,187.77,187.92,10339.0,187.92,188.13,187.77,187.92,10339.0
2018-08-24 12:00:00,187.86,188.31,187.73,187.92,28591.0,187.86,188.31,187.73,187.92,28591.0
2018-08-24 12:30:00,187.92,188.05,187.75,188.0,12914.0,187.92,188.05,187.75,188.0,12914.0
2018-08-24 13:00:00,188.01,188.31,187.93,188.26,10238.0,188.01,188.31,187.93,188.26,10238.0
2018-08-24 13:30:00,188.25,188.39,188.2,188.39,9446.0,188.25,188.39,188.2,188.39,9446.0
2018-08-24 14:00:00,188.39,188.62,188.38,188.62,10620.0,188.39,188.62,188.38,188.62,10620.0
2018-08-24 14:30:00,188.57,188.59,188.22,188.22,8344.0,188.57,188.59,188.22,188.22,8344.0
2018-08-24 15:00:00,188.24,188.33,188.07,188.13,15819.0,188.24,188.33,188.07,188.13,15819.0
2018-08-24 15:30:00,188.11,188.14,187.54,187.64,40448.0,188.11,188.14,187.54,187.64,40448.0
2018-08-27 09:30:00,188.5,189.53,188.12,188.4,23082.0,188.5,189.53,188.12,188.4,23082.0
2018-08-27 10:00:00,188.29,189.31,188.12,188.83,13397.0,188.29,189.31,188.12,188.83,13397.0
2018-08-27 10:30:00,188.78,189.07,188.13,188.23,13155.0,188.78,189.07,188.13,188.23,13155.0
2018-08-27 11:00:00,188.32,188.58,188.04,188.58,11178.0,188.32,188.58,188.04,188.58,11178.0
2018-08-27 11:30:00,188.43,188.74,188.22,188.67,8739.0,188.43,188.74,188.22,188.67,8739.0
2018-08-27 12:00:00,188.68,188.79,188.32,188.77,12369.0,188.68,188.79,188.32,188.77,12369.0
2018-08-27 12:30:00,188.8,188.96,188.47,188.73,6930.0,188.8,188.96,188.47,188.73,6930.0
2018-08-27 13:00:00,188.7,188.8,188.39,188.8,5136.0,188.7,188.8,188.39,188.8,5136.0
2018-08-27 13:30:00,188.68,188.68,188.31,188.34,15125.0,188.68,188.68,188.31,188.34,15125.0
2018-08-27 14:00:00,188.36,188.61,188.25,188.54,16018.0,188.36,188.61,188.25,188.54,16018.0
2018-08-27 14:30:00,188.54,188.58,188.22,188.42,13146.0,188.54,188.58,188.22,188.42,13146.0
2018-08-27 15:00:00,188.41,188.56,188.17,188.35,13394.0,188.41,188.56,188.17,188.35,13394.0
2018-08-27 15:30:00,188.4,188.44,188.22,188.36,44524.0,188.4,188.44,188.22,188.36,44524.0
2018-08-28 09:30:00,188.4,188.89,188.32,188.69,19418.0,188.4,188.89,188.32,188.69,19418.0
2018-08-28 10:00:00,188.57,189.29,188.48,189.11,12483.0,188.57,189.29,188.48,189.11,12483.0
2018-08-28 10:30:00,189.06,189.49,188.95,189.19,8652.0,189.06,189.49,188.95,189.19,8652.0
2018-08-28 11:00:00,189.17,189.44,189.08,189.28,8822.0,189.17,189.44,189.08,189.28,8822.0
2018-08-28 11:30:00,189.34,189.4,188.4,188.53,16615.0,189.34,189.4,188.4,188.53,16615.0
2018-08-28 12:00:00,188.49,188.99,188.49,188.9,9030.0,188.49,188.99,188.49,188.9,9030.0
2018-08-28 12:30:00,188.9,189.34,188.88,189.34,11593.0,188.9,189.34,188.88,189.34,11593.0
2018-08-28 13:00:00,189.32,189.42,188.87,188.99,5320.0,189.32,189.42,188.87,188.99,5320.0
2018-08-28 13:30:00,188.95,189.5,188.93,189.45,10425.0,188.95,189.5,188.93,189.45,10425.0
2018-08-28 14:00:00,189.48,189.5,189.27,189.4,8096.0,189.48,189.5,189.27,189.4,8096.0
2018-08-28 14:30:00,189.46,189.47,189.24,189.36,7652.0,189.46,189.47,189.24,189.36,7652.0
2018-08-28 15:00:00,189.44,189.54,189.36,189.44,13658.0,189.44,189.54,189.36,189.44,13658.0
2018-08-28 15:30:00,189.46,189.65,189.36,189.65,33506.0,189.46,189.65,189.36,189.65,33506.0
2018-08-29 09:30:00,189.98,190.58,189.54,190.43,43046.0,189.98,190.58,189.54,190.43,43046.0
2018-08-29 10:00:00,190.41,190.48,189.7,190.23,32070.0,190.41,190.48,189.7,190.23,32070.0
2018-08-29 10:30:00,190.26,190.63,190.15,190.52,17081.0,190.26,190.63,190.15,190.52,17081.0
2018-08-29 11:00:00,190.59,190.68,190.43,190.6,10208.0,190.59,190.68,190.43,190.6,10208.0
2018-08-29 11:30:00,190.57,190.73,190.32,190.55,57801.0,190.57,190.73,190.32,190.55,57801.0
2018-08-29 12:00:00,190.59,190.71,190.37,190.49,10326.0,190.59,190.71,190.37,190.49,10326.0
2018-08-29 12:30:00,190.44,190.69,190.43,190.58,13568.0,190.44,190.69,190.43,190.58,13568.0
2018-08-29 13:00:00,190.58,190.58,190.31,190.33,5481.0,190.58,190.58,190.31,190.33,5481.0
2018-08-29 13:30:00,190.33,190.59,190.3,190.48,8033.0,190.33,190.59,190.3,190.48,8033.0
2018-08-29 14:00:00,190.45,190.64,190.44,190.56,8575.0,190.45,190.64,190.44,190.56,8575.0
2018-08-29 14:30:00,190.56,191.09,190.53,190.88,13403.0,190.56,191.09,190.53,190.88,13403.0
2018-08-29 15:00:00,190.88,191.07,190.86,191.02,15500.0,190.88,191.07,190.86,191.02,15500.0
2018-08-29 15:30:00,190.95,191.16,190.25,190.46,51832.0,190.95,191.16,190.25,190.46,51832.0
2018-08-30 09:30:00,189.98,190.41,188.94,189.26,27824.0,189.98,190.41,188.94,189.26,27824.0
2018-08-30 10:00:00,189.27,189.88,189.17,189.4,17356.0,189.27,189.88,189.17,189.4,17356.0
2018-08-30 10:30:00,189.45,189.66,189.28,189.35,11259.0,189.45,189.66,189.28,189.35,11259.0
2018-08-30 11:00:00,189.34,189.55,189.18,189.25,11394.0,189.34,189.55,189.18,189.25,11394.0
2018-08-30 11:30:00,189.34,189.4,188.97,189.23,8751.0,189.34,189.4,188.97,189.23,8751.0
2018-08-30 12:00:00,189.23,189.49,189.16,189.41,6314.0,189.23,189.49,189.16,189.41,6314.0
2018-08-30 12:30:00,189.44,189.61,189.36,189.41,15932.0,189.44,189.61,189.36,189.41,15932.0
2018-08-30 13:00:00,189.49,189.79,189.43,189.49,8218.0,189.49,189.79,189.43,189.49,8218.0
2018-08-30 13:30:00,189.51,189.95,189.44,189.84,9888.0,189.51,189.95,189.44,189.84,9888.0
2018-08-30 14:00:00,189.83,189.84,188.75,189.2,20954.0,189.83,189.84,188.75,189.2,20954.0
2018-08-30 14:30:00,189.02,189.43,189.0,189.07,8367.0,189.02,189.43,189.0,189.07,8367.0
2018-08-30 15:00:00,189.03,189.1,188.77,188.98,11317.0,189.03,189.1,188.77,188.98,11317.0
2018-08-30 15:30:00,189.02,189.1,188.69,188.81,61062.0,189.02,189.1,188.69,188.81,61062.0
2018-08-31 09:30:00,188.5,189.59,187.91,189.14,16563.0,188.5,189.59,187.91,189.14,16563.0
2018-08-31 10:00:00,189.15,189.41,188.94,189.37,14559.0,189.15,189.41,188.94,189.37,14559.0
2018-08-31 10:30:00,189.4,189.6,189.29,189.36,9650.0,189.4,189.6,189.29,189.36,9650.0
2018-08-31 11:00:00,189.48,190.15,189.33,189.99,17712.0,189.48,190.15,189.33,189.99,17712.0
2018-08-31 11:30:00,189.91,189.99,189.56,189.72,10255.0,189.91,189.99,189.56,189.72,10255.0
2018-08-31 12:00:00,189.67,189.67,189.19,189.39,8473.0,189.67,189.67,189.19,189.39,8473.0
2018-08-31 12:30:00,189.52,189.56,189.11,189.15,20399.0,189.52,189.56,189.11,189.15,20399.0
2018-08-31 13:00:00,189.19,189.36,189.07,189.07,13000.0,189.19,189.36,189.07,189.07,13000.0
2018-08-31 13:30:00,189.08,189.12,188.93,189.08,8911.0,189.08,189.12,188.93,189.08,8911.0
2018-08-31 14:00:00,189.11,189.12,188.54,188.6,12670.0,189.11,189.12,188.54,188.6,12670.0
2018-08-31 14:30:00,188.58,189.1,188.56,188.86,15191.0,188.58,189.1,188.56,188.86,15191.0
2018-08-31 15:00:00,188.85,189.2,188.85,188.95,14523.0,188.85,189.2,188.85,188.95,14523.0
2018-08-31 15:30:00,188.97,189.61,188.69,189.11,147976.0,188.97,189.61,188.69,189.11,147976.0
2018-09-04 09:30:00,188.76,189.27,187.01,188.57,42317.0,188.76,189.27,187.01,188.57,42317.0
2018-09-04 10:00:00,188.68,189.62,188.56,188.56,19646.0,188.68,189.62,188.56,188.56,19646.0
2018-09-04 10:30:00,188.65,189.83,188.42,189.76,13258.0,188.65,189.83,188.42,189.76,13258.0
2018-09-04 11:00:00,189.67,189.72,189.3,189.61,18166.0,189.67,189.72,189.3,189.61,18166.0
2018-09-04 11:30:00,189.6,190.14,189.6,189.93,21978.0,189.6,190.14,189.6,189.93,21978.0
2018-09-04 12:00:00,189.87,190.43,189.7,190.05,26973.0,189.87,190.43,189.7,190.05,26973.0
2018-09-04 12:30:00,190.01,190.69,190.0,190.69,14215.0,190.01,190.69,190.0,190.69,14215.0
2018-09-04 13:00:00,190.69,190.89,190.49,190.49,16231.0,190.69,190.89,190.49,190.49,16231.0
2018-09-04 13:30:00,190.6,190.7,190.3,190.46,14721.0,190.6,190.7,190.3,190.46,14721.0
2018-09-04 14:00:00,190.5,190.92,190.39,190.92,18838.0,190.5,190.92,190.39,190.92,18838.0
2018-09-04 14:30:00,190.88,191.78,190.88,191.03,29460.0,190.88,191.78,190.88,191.03,29460.0
2018-09-04 15:00:00,191.04,191.1,190.65,190.88,48347.0,191.04,191.1,190.65,190.88,48347.0
2018-09-04 15:30:00,190.81,191.17,190.71,190.86,69525.0,190.81,191.17,190.71,190.86,69525.0
2018-09-05 09:30:00,191.37,192.92,190.59,190.59,54963.0,191.37,192.92,190.59,190.59,54963.0
2018-09-05 10:00:00,190.81,190.85,188.69,188.84,40902.0,190.81,190.85,188.69,188.84,40902.0
2018-09-05 10:30:00,188.84,189.63,188.37,189.34,28199.0,188.84,189.63,188.37,189.34,28199.0
2018-09-05 11:00:00,189.42,189.48,188.49,188.8,23837.0,189.42,189.48,188.49,188.8,23837.0
2018-09-05 11:30:00,188.8,189.77,188.39,189.7,12629.0,188.8,189.77,188.39,189.7,12629.0
2018-09-05 12:00:00,189.77,190.4,189.77,190.05,17688.0,189.77,190.4,189.77,190.05,17688.0
2018-09-05 12:30:00,190.27,190.36,189.24,189.67,26731.0,190.27,190.36,189.24,189.67,26731.0
2018-09-05 13:00:00,189.67,190.5,189.65,190.5,9870.0,189.67,190.5,189.65,190.5,9870.0
2018-09-05 13:30:00,190.61,190.65,189.85,190.13,23182.0,190.61,190.65,189.85,190.13,23182.0
2018-09-05 14:00:00,190.23,190.32,189.51,190.11,21561.0,190.23,190.32,189.51,190.11,21561.0
2018-09-05 14:30:00,190.01,190.11,189.52,189.73,30512.0,190.01,190.11,189.52,189.73,30512.0
2018-09-05 15:00:00,189.73,190.04,189.49,190.01,32965.0,189.73,190.04,189.49,190.01,32965.0
2018-09-05 15:30:00,190.03,190.19,189.52,189.73,61919.0,190.03,190.19,189.52,189.73,61919.0
2018-09-06 09:30:00,189.75,190.83,189.48,190.36,18889.0,189.75,190.83,189.48,190.36,18889.0
2018-09-06 10:00:00,190.57,190.93,190.07,190.81,12541.0,190.57,190.93,190.07,190.81,12541.0
2018-09-06 10:30:00,190.81,191.21,190.35,190.93,16290.0,190.81,191.21,190.35,190.93,16290.0
2018-09-06 11:00:00,190.98,191.05,190.15,190.48,13076.0,190.98,191.05,190.15,190.48,13076.0
2018-09-06 11:30:00,190.44,191.38,190.41,191.27,16589.0,190.44,191.38,190.41,191.27,16589.0
2018-09-06 12:00:00,191.26,191.3,190.71,190.79,9111.0,191.26,191.3,190.71,190.79,9111.0
2018-09-06 12:30:00,190.85,190.94,190.21,190.28,11673.0,190.85,190.94,190.21,190.28,11673.0
2018-09-06 13:00:00,190.22,190.63,189.89,190.51,9200.0,190.22,190.63,189.89,190.51,9200.0
2018-09-06 13:30:00,190.27,190.46,190.01,190.01,7001.0,190.27,190.46,190.01,190.01,7001.0
2018-09-06 14:00:00,190.11,190.58,189.83,189.94,11870.0,190.11,190.58,189.83,189.94,11870.0
2018-09-06 14:30:00,189.89,190.1,189.59,189.69,20212.0,189.89,190.1,189.59,189.69,20212.0
2018-09-06 15:00:00,189.64,190.14,189.59,190.14,32733.0,189.64,190.14,189.59,190.14,32733.0
2018-09-06 15:30:00,190.31,190.33,189.9,190.2,44225.0,190.31,190.33,189.9,190.2,44225.0
2018-09-07 09:30:00,189.39,190.3,187.57,190.16,20382.0,189.39,190.3,187.57,190.16,20382.0
2018-09-07 10:00:00,190.29,190.68,189.82,190.35,16061.0,190.29,190.68,189.82,190.35,16061.0
2018-09-07 10:30:00,190.33,191.11,190.33,190.84,9111.0,190.33,191.11,190.33,190.84,9111.0
2018-09-07 11:00:00,190.84,190.84,190.16,190.24,12908.0,190.84,190.84,190.16,190.24,12908.0
2018-09-07 11:30:00,190.28,190.77,190.28,190.31,8492.0,190.28,190.77,190.28,190.31,8492.0
2018-09-07 12:00:00,190.31,190.31,189.51,189.69,11826.0,190.31,190.31,189.51,189.69,11826.0
2018-09-07 12:30:00,189.83,190.35,189.63,190.25,14484.0,189.83,190.35,189.63,190.25,14484.0
2018-09-07 13:00:00,190.24,190.36,189.81,190.36,14164.0,190.24,190.36,189.81,190.36,14164.0
2018-09-07 13:30:00,190.38,190.51,190.02,190.22,6666.0,190.38,190.51,190.02,190.22,6666.0
2018-09-07 14:00:00,190.33,190.92,190.32,190.92,30414.0,190.33,190.92,190.32,190.92,30414.0
2018-09-07 14:30:00,190.88,190.88,190.45,190.67,6834.0,190.88,190.88,190.45,190.67,6834.0
2018-09-07 15:00:00,190.65,190.77,190.5,190.6,15796.0,190.65,190.77,190.5,190.6,15796.0
2018-09-07 15:30:00,190.55,190.55,189.79,190.11,43219.0,190.55,190.55,189.79,190.11,43219.0
2018-09-10 09:30:00,191.09,191.58,190.51,191.25,25391.0,191.09,191.58,190.51,191.25,25391.0
2018-09-10 10:00:00,191.0,191.38,190.54,191.13,8043.0,191.0,191.38,190.54,191.13,8043.0
2018-09-10 10:30:00,191.24,191.5,190.8,190.85,12987.0,191.24,191.5,190.8,190.85,12987.0
2018-09-10 11:00:00,190.91,191.36,190.64,191.1,11053.0,190.91,191.36,190.64,191.1,11053.0
2018-09-10 11:30:00,191.18,191.18,190.62,190.76,8946.0,191.18,191.18,190.62,190.76,8946.0
2018-09-10 12:00:00,190.82,191.45,190.74,190.92,4960.0,190.82,191.45,190.74,190.92,4960.0
2018-09-10 12:30:00,190.89,191.14,190.76,190.88,8400.0,190.89,191.14,190.76,190.88,8400.0
2018-09-10 13:00:00,190.83,191.06,190.76,191.03,7800.0,190.83,191.06,190.76,191.03,7800.0
2018-09-10 13:30:00,190.99,191.1,190.77,191.1,7612.0,190.99,191.1,190.77,191.1,7612.0
2018-09-10 14:00:00,191.09,191.23,190.9,191.07,12325.0,191.09,191.23,190.9,191.07,12325.0
2018-09-10 14:30:00,191.1,191.39,191.06,191.16,11803.0,191.1,191.39,191.06,191.16,11803.0
2018-09-10 15:00:00,191.21,191.61,191.18,191.51,20496.0,191.21,191.61,191.18,191.51,20496.0
2018-09-10 15:30:00,191.44,191.58,191.05,191.32,46826.0,191.44,191.58,191.05,191.32,46826.0
2018-09-11 09:30:00,191.92,192.21,190.85,190.86,27157.0,191.92,192.21,190.85,190.86,27157.0
2018-09-11 10:00:00,190.99,191.08,189.41,190.02,36976.0,190.99,191.08,189.41,190.02,36976.0
2018-09-11 10:30:00,189.79,190.37,189.5,190.37,21196.0,189.79,190.37,189.5,190.37,21196.0
2018-09-11 11:00:00,190.4,191.02,190.4,190.81,12096.0,190.4,191.02,190.4,190.81,12096.0
2018-09-11 11:30:00,190.86,191.19,190.55,191.12,15066.0,190.86,191.19,190.55,191.12,15066.0
2018-09-11 12:00:00,191.26,191.41,191.08,191.09,7031.0,191.26,191.41,191.08,191.09,7031.0
2018-09-11 12:30:00,191.14,191.14,190.7,190.88,20167.0,191.14,191.14,190.7,190.88,20167.0
2018-09-11 13:00:00,190.89,190.89,190.58,190.6,12930.0,190.89,190.89,190.58,190.6,12930.0
2018-09-11 13:30:00,190.59,190.88,190.57,190.88,8032.0,190.59,190.88,190.57,190.88,8032.0
2018-09-11 14:00:00,190.89,191.11,190.83,190.98,5900.0,190.89,191.11,190.83,190.98,5900.0
2018-09-11 14:30:00,190.97,191.11,190.74,190.74,9377.0,190.97,191.11,190.74,190.74,9377.0
2018-09-11 15:00:00,190.85,190.96,190.75,190.76,12972.0,190.85,190.96,190.75,190.76,12972.0
2018-09-11 15:30:00,190.72,191.19,190.72,191.1,41943.0,190.72,191.19,190.72,191.1,41943.0
2018-09-12 09:30:00,191.29,191.31,190.25,190.3,17505.0,191.29,191.31,190.25,190.3,17505.0
2018-09-12 10:00:00,190.52,190.68,189.52,189.68,8427.0,190.52,190.68,189.52,189.68,8427.0
2018-09-12 10:30:00,189.64,190.31,189.1,189.86,20526.0,189.64,190.31,189.1,189.86,20526.0
2018-09-12 11:00:00,189.92,190.53,189.83,190.17,14512.0,189.92,190.53,189.83,190.17,14512.0
2018-09-12 11:30:00,190.27,190.35,189.33,189.33,8780.0,190.27,190.35,189.33,189.33,8780.0
2018-09-12 12:00:00,189.4,190.24,189.25,190.24,17910.0,189.4,190.24,189.25,190.24,17910.0
2018-09-12 12:30:00,190.09,190.61,189.94,190.21,3903.0,190.09,190.61,189.94,190.21,3903.0
2018-09-12 13:00:00,190.32,190.88,190.27,190.83,8054.0,190.32,190.88,190.27,190.83,8054.0
2018-09-12 13:30:00,190.86,190.93,190.5,190.5,8101.0,190.86,190.93,190.5,190.5,8101.0
2018-09-12 14:00:00,190.47,190.47,190.17,190.36,5821.0,190.47,190.47,190.17,190.36,5821.0
2018-09-12 14:30:00,190.44,190.51,190.24,190.24,14388.0,190.44,190.51,190.24,190.24,14388.0
2018-09-12 15:00:00,190.15,190.52,190.15,190.52,13224.0,190.15,190.52,190.15,190.52,13224.0
2018-09-12 15:30:00,190.52,190.9,190.46,190.57,59576.0,190.52,190.9,190.46,190.57,59576.0
2018-09-13 09:30:00,191.26,191.8,190.96,190.96,26360.0,191.26,191.8,190.96,190.96,26360.0
2018-09-13 10:00:00,191.05,191.22,190.55,190.67,17167.0,191.05,191.22,190.55,190.67,17167.0
2018-09-13 10:30:00,190.94,191.29,190.7,191.16,12352.0,190.94,191.29,190.7,191.16,12352.0
2018-09-13 11:00:00,191.09,191.46,190.98,191.34,10247.0,191.09,191.46,190.98,191.34,10247.0
2018-09-13 11:30:00,191.34,191.94,191.23,191.81,8912.0,191.34,191.94,191.23,191.81,8912.0
2018-09-13 12:00:00,191.9,192.0,191.6,191.6,9112.0,191.9,192.0,191.6,191.6,9112.0
2018-09-13 12:30:00,191.58,191.81,191.56,191.75,9550.0,191.58,191.81,191.56,191.75,9550.0
2018-09-13 13:00:00,191.75,191.83,191.58,191.71,10633.0,191.75,191.83,191.58,191.71,10633.0
2018-09-13 13:30:00,191.68,191.75,191.35,191.44,9551.0,191.68,191.75,191.35,191.44,9551.0
2018-09-13 14:00:00,191.47,191.51,191.19,191.3,5828.0,191.47,191.51,191.19,191.3,5828.0
2018-09-13 14:30:00,191.36,191.61,191.34,191.51,8241.0,191.36,191.61,191.34,191.51,8241.0
2018-09-13 15:00:00,191.54,191.55,191.21,191.53,19386.0,191.54,191.55,191.21,191.53,19386.0
2018-09-13 15:30:00,191.55,192.42,191.55,192.31,56976.0,191.55,192.42,191.55,192.31,56976.0
2018-09-14 09:30:00,192.82,193.45,192.66,193.27,12598.0,192.82,193.45,192.66,193.27,12598.0
2018-09-14 10:00:00,193.5,193.91,193.0,193.05,15521.0,193.5,193.91,193.0,193.05,15521.0
2018-09-14 10:30:00,193.1,193.33,192.42,192.42,26008.0,193.1,193.33,192.42,192.42,26008.0
2018-09-14 11:00:00,192.4,192.86,192.17,192.45,19239.0,192.4,192.86,192.17,192.45,19239.0
2018-09-14 11:30:00,192.42,192.69,192.41,192.53,7835.0,192.42,192.69,192.41,192.53,7835.0
2018-09-14 12:00:00,192.53,193.12,192.05,192.8,47973.0,192.53,193.12,192.05,192.8,47973.0
2018-09-14 12:30:00,192.73,193.34,192.56,193.33,12162.0,192.73,193.34,192.56,193.33,12162.0
2018-09-14 13:00:00,193.32,193.55,193.05,193.47,19549.0,193.32,193.55,193.05,193.47,19549.0
2018-09-14 13:30:00,193.52,193.8,193.4,193.74,6856.0,193.52,193.8,193.4,193.74,6856.0
2018-09-14 14:00:00,193.72,194.16,193.72,194.07,19900.0,193.72,194.16,193.72,194.07,19900.0
2018-09-14 14:30:00,194.14,194.22,193.98,194.15,8057.0,194.14,194.22,193.98,194.15,8057.0
2018-09-14 15:00:00,194.17,194.82,194.14,194.51,30000.0,194.17,194.82,194.14,194.51,30000.0
2018-09-14 15:30:00,194.48,194.72,194.0,194.6,83552.0,194.48,194.72,194.0,194.6,83552.0
2018-09-17 09:30:00,194.45,195.12,192.78,193.79,45950.0,194.45,195.12,192.78,193.79,45950.0
2018-09-17 10:00:00,193.67,194.12,193.27,194.12,11293.0,193.67,194.12,193.27,194.12,11293.0
2018-09-17 10:30:00,193.96,194.23,193.47,193.69,21621.0,193.96,194.23,193.47,193.69,21621.0
2018-09-17 11:00:00,193.83,194.86,193.83,194.5,25085.0,193.83,194.86,193.83,194.5,25085.0
2018-09-17 11:30:00,194.54,194.59,193.97,194.18,17369.0,194.54,194.59,193.97,194.18,17369.0
2018-09-17 12:00:00,194.25,194.71,194.14,194.14,23397.0,194.25,194.71,194.14,194.14,23397.0
2018-09-17 12:30:00,194.09,194.2,193.74,193.99,9244.0,194.09,194.2,193.74,193.99,9244.0
2018-09-17 13:00:00,193.94,193.95,193.6,193.72,15426.0,193.94,193.95,193.6,193.72,15426.0
2018-09-17 13:30:00,193.69,194.14,193.56,193.97,23609.0,193.69,194.14,193.56,193.97,23609.0
2018-09-17 14:00:00,193.96,195.27,193.91,194.64,40735.0,193.96,195.27,193.91,194.64,40735.0
2018-09-17 14:30:00,194.64,194.77,194.13,194.35,27729.0,194.64,194.77,194.13,194.35,27729.0
2018-09-17 15:00:00,194.46,194.64,193.44,193.55,31929.0,194.46,194.64,193.44,193.55,31929.0
2018-09-17 15:30:00,193.57,193.77,193.23,193.66,48552.0,193.57,193.77,193.23,193.66,48552.0
2018-09-18 09:30:00,193.62,193.71,191.82,192.15,24441.0,193.62,193.71,191.82,192.15,24441.0
2018-09-18 10:00:00,192.23,193.99,192.15,193.7,13847.0,192.23,193.99,192.15,193.7,13847.0
2018-09-18 10:30:00,193.71,195.03,193.61,194.91,27576.0,193.71,195.03,193.61,194.91,27576.0
2018-09-18 11:00:00,195.03,195.03,194.2,194.66,26023.0,195.03,195.03,194.2,194.66,26023.0
2018-09-18 11:30:00,194.76,194.78,194.29,194.46,8762.0,194.76,194.78,194.29,194.46,8762.0
2018-09-18 12:00:00,194.52,194.79,194.31,194.41,29178.0,194.52,194.79,194.31,194.41,29178.0
2018-09-18 12:30:00,194.35,194.73,194.19,194.37,11921.0,194.35,194.73,194.19,194.37,11921.0
2018-09-18 13:00:00,194.42,194.76,194.31,194.31,22005.0,194.42,194.76,194.31,194.31,22005.0
2018-09-18 13:30:00,194.31,194.54,194.24,194.38,11963.0,194.31,194.54,194.24,194.38,11963.0
2018-09-18 14:00:00,194.43,194.58,194.37,194.51,17655.0,194.43,194.58,194.37,194.51,17655.0
2018-09-18 14:30:00,194.44,195.32,194.36,194.91,20385.0,194.44,195.32,194.36,194.91,20385.0
2018-09-18 15:00:00,194.93,195.1,194.5,195.06,14078.0,194.93,195.1,194.5,195.06,14078.0
2018-09-18 15:30:00,195.04,195.13,194.54,194.61,53906.0,195.04,195.13,194.54,194.61,53906.0
2018-09-19 09:30:00,194.28,195.24,193.34,193.49,18080.0,194.28,195.24,193.34,193.49,18080.0
2018-09-19 10:00:00,193.62,193.86,192.53,192.86,17200.0,193.62,193.86,192.53,192.86,17200.0
2018-09-19 10:30:00,192.78,192.92,192.5,192.62,20018.0,192.78,192.92,192.5,192.62,20018.0
2018-09-19 11:00:00,192.63,193.51,192.57,193.41,7000.0,192.63,193.51,192.57,193.41,7000.0
2018-09-19 11:30:00,193.22,193.23,192.73,192.8,7956.0,193.22,193.23,192.73,192.8,7956.0
2018-09-19 12:00:00,192.67,192.91,192.56,192.56,10800.0,192.67,192.91,192.56,192.56,10800.0
2018-09-19 12:30:00,192.6,192.6,192.07,192.18,14399.0,192.6,192.6,192.07,192.18,14399.0
2018-09-19 13:00:00,192.22,192.25,192.02,192.2,4115.0,192.22,192.25,192.02,192.2,4115.0
2018-09-19 13:30:00,192.18,192.47,192.13,192.43,7897.0,192.18,192.47,192.13,192.43,7897.0
2018-09-19 14:00:00,192.44,192.57,192.32,192.54,9105.0,192.44,192.57,192.32,192.54,9105.0
2018-09-19 14:30:00,192.51,192.66,192.38,192.51,10288.0,192.51,192.66,192.38,192.51,10288.0
2018-09-19 15:00:00,192.48,192.88,192.41,192.73,18979.0,192.48,192.88,192.41,192.73,18979.0
2018-09-19 15:30:00,192.81,193.66,192.76,193.2,54078.0,192.81,193.66,192.76,193.2,54078.0
2018-09-20 09:30:00,194.07,195.65,193.37,195.65,34616.0,194.07,195.65,193.37,195.65,34616.0
2018-09-20 10:00:00,195.51,195.95,195.51,195.7,24271.0,195.51,195.95,195.51,195.7,24271.0
2018-09-20 10:30:00,195.74,195.91,195.07,195.3,21280.0,195.74,195.91,195.07,195.3,21280.0
2018-09-20 11:00:00,195.37,195.52,195.15,195.41,14463.0,195.37,195.52,195.15,195.41,14463.0
2018-09-20 11:30:00,195.4,195.59,195.32,195.38,8823.0,195.4,195.59,195.32,195.38,8823.0
2018-09-20 12:00:00,195.42,195.49,195.23,195.47,8316.0,195.42,195.49,195.23,195.47,8316.0
2018-09-20 12:30:00,195.49,195.62,195.35,195.38,8983.0,195.49,195.62,195.35,195.38,8983.0
2018-09-20 13:00:00,195.38,195.61,195.2,195.22,11714.0,195.38,195.61,195.2,195.22,11714.0
2018-09-20 13:30:00,195.29,195.39,195.1,195.13,9723.0,195.29,195.39,195.1,195.13,9723.0
2018-09-20 14:00:00,195.13,195.39,195.1,195.15,11663.0,195.13,195.39,195.1,195.15,11663.0
2018-09-20 14:30:00,195.17,195.57,195.12,195.45,30580.0,195.17,195.57,195.12,195.45,30580.0
2018-09-20 15:00:00,195.46,195.67,195.4,195.46,17120.0,195.46,195.67,195.4,195.46,17120.0
2018-09-20 15:30:00,195.45,195.45,194.62,194.86,60862.0,195.45,195.45,194.62,194.86,60862.0
2018-09-21 09:30:00,194.49,196.3,194.37,195.99,114663.0,194.49,196.3,194.37,195.99,114663.0
2018-09-21 10:00:00,195.75,196.5,194.89,194.89,20622.0,195.75,196.5,194.89,194.89,20622.0
2018-09-21 10:30:00,194.87,195.08,194.44,194.65,18917.0,194.87,195.08,194.44,194.65,18917.0
2018-09-21 11:00:00,194.67,195.0,194.57,194.95,17076.0,194.67,195.0,194.57,194.95,17076.0
2018-09-21 11:30:00,195.04,195.22,194.84,195.09,13975.0,195.04,195.22,194.84,195.09,13975.0
2018-09-21 12:00:00,195.14,195.35,194.77,194.86,10930.0,195.14,195.35,194.77,194.86,10930.0
2018-09-21 12:30:00,194.83,194.87,194.57,194.72,8113.0,194.83,194.87,194.57,194.72,8113.0
2018-09-21 13:00:00,194.73,195.0,194.5,194.76,20421.0,194.73,195.0,194.5,194.76,20421.0
2018-09-21 13:30:00,194.94,195.02,194.64,194.97,15464.0,194.94,195.02,194.64,194.97,15464.0
2018-09-21 14:00:00,194.93,194.95,194.72,194.86,9356.0,194.93,194.95,194.72,194.86,9356.0
2018-09-21 14:30:00,194.85,194.94,194.75,194.78,7600.0,194.85,194.94,194.75,194.78,7600.0
2018-09-21 15:00:00,194.83,194.86,194.61,194.65,19147.0,194.83,194.86,194.61,194.65,19147.0
2018-09-21 15:30:00,194.65,194.72,194.26,194.55,63713.0,194.65,194.72,194.26,194.55,63713.0
2018-09-24 09:30:00,194.38,194.52,191.99,194.52,33516.0,194.38,194.52,191.99,194.52,33516.0
2018-09-24 10:00:00,194.21,195.25,194.2,194.88,17409.0,194.21,195.25,194.2,194.88,17409.0
2018-09-24 10:30:00,194.85,195.3,194.4,195.17,42229.0,194.85,195.3,194.4,195.17,42229.0
2018-09-24 11:00:00,195.22,195.7,194.72,195.37,13736.0,195.22,195.7,194.72,195.37,13736.0
2018-09-24 11:30:00,195.49,195.67,195.08,195.15,12477.0,195.49,195.67,195.08,195.15,12477.0
2018-09-24 12:00:00,195.22,195.27,194.86,194.98,10428.0,195.22,195.27,194.86,194.98,10428.0
2018-09-24 12:30:00,195.0,195.42,194.94,195.31,10337.0,195.0,195.42,194.94,195.31,10337.0
2018-09-24 13:00:00,195.18,195.62,195.08,195.39,8219.0,195.18,195.62,195.08,195.39,8219.0
2018-09-24 13:30:00,195.46,195.94,195.45,195.67,11000.0,195.46,195.94,195.45,195.67,11000.0
2018-09-24 14:00:00,195.75,195.77,195.36,195.69,19893.0,195.75,195.77,195.36,195.69,19893.0
2018-09-24 14:30:00,195.61,195.7,195.31,195.5,16744.0,195.61,195.7,195.31,195.5,16744.0
2018-09-24 15:00:00,195.56,195.64,195.15,195.25,15899.0,195.56,195.64,195.15,195.25,15899.0
2018-09-24 15:30:00,195.25,195.52,195.15,195.37,34104.0,195.25,195.52,195.15,195.37,34104.0
2018-09-25 09:30:00,195.97,196.27,193.74,195.62,20350.0,195.97,196.27,193.74,195.62,20350.0
2018-09-25 10:00:00,195.5,195.55,195.16,195.29,12622.0,195.5,195.55,195.16,195.29,12622.0
2018-09-25 10:30:00,195.24,196.45,195.24,196.15,20557.0,195.24,196.45,195.24,196.15,20557.0
2018-09-25 11:00:00,196.04,196.85,196.03,196.81,23238.0,196.04,196.85,196.03,196.81,23238.0
2018-09-25 11:30:00,196.81,197.28,196.74,197.08,10180.0,196.81,197.28,196.74,197.08,10180.0
2018-09-25 12:00:00,197.08,197.2,196.65,196.86,17074.0,197.08,197.2,196.65,196.86,17074.0
2018-09-25 12:30:00,196.78,196.78,196.34,196.43,9340.0,196.78,196.78,196.34,196.43,9340.0
2018-09-25 13:00:00,196.4,196.6,196.38,196.45,13822.0,196.4,196.6,196.38,196.45,13822.0
2018-09-25 13:30:00,196.44,197.12,196.44,197.03,21557.0,196.44,197.12,196.44,197.03,21557.0
2018-09-25 14:00:00,196.95,197.37,196.82,197.31,13744.0,196.95,197.37,196.82,197.31,13744.0
2018-09-25 14:30:00,197.36,197.7,196.97,197.27,24700.0,197.36,197.7,196.97,197.27,24700.0
2018-09-25 15:00:00,197.29,197.47,197.13,197.35,20817.0,197.29,197.47,197.13,197.35,20817.0
2018-09-25 15:30:00,197.36,197.43,196.64,196.84,46290.0,197.36,197.43,196.64,196.84,46290.0
2018-09-26 09:30:00,196.5,197.59,196.0,196.47,48111.0,196.5,197.59,196.0,196.47,48111.0
2018-09-26 10:00:00,196.51,196.68,195.25,195.61,28270.0,196.51,196.68,195.25,195.61,28270.0
2018-09-26 10:30:00,195.62,196.23,195.61,196.2,14515.0,195.62,196.23,195.61,196.2,14515.0
2018-09-26 11:00:00,196.2,196.2,195.83,196.0,16976.0,196.2,196.2,195.83,196.0,16976.0
2018-09-26 11:30:00,196.05,196.05,195.63,195.94,22807.0,196.05,196.05,195.63,195.94,22807.0
2018-09-26 12:00:00,195.98,196.1,195.87,196.01,15700.0,195.98,196.1,195.87,196.01,15700.0
2018-09-26 12:30:00,196.01,196.06,195.91,196.0,12218.0,196.01,196.06,195.91,196.0,12218.0
2018-09-26 13:00:00,196.0,196.29,195.92,196.1,12400.0,196.0,196.29,195.92,196.1,12400.0
2018-09-26 13:30:00,196.1,196.1,195.81,195.97,8703.0,196.1,196.1,195.81,195.97,8703.0
2018-09-26 14:00:00,195.91,196.85,195.76,196.5,30808.0,195.91,196.85,195.76,196.5,30808.0
2018-09-26 14:30:00,196.48,196.51,196.16,196.46,14992.0,196.48,196.51,196.16,196.46,14992.0
2018-09-26 15:00:00,196.52,196.57,196.22,196.32,18905.0,196.52,196.57,196.22,196.32,18905.0
2018-09-26 15:30:00,196.36,196.4,195.15,195.4,43274.0,196.36,196.4,195.15,195.4,43274.0
2018-09-27 09:30:00,195.88,197.35,195.4,197.03,19169.0,195.88,197.35,195.4,197.03,19169.0
2018-09-27 10:00:00,197.01,197.48,196.85,197.25,16200.0,197.01,197.48,196.85,197.25,16200.0
2018-09-27 10:30:00,197.4,198.07,197.28,198.07,25153.0,197.4,198.07,197.28,198.07,25153.0
2018-09-27 11:00:00,198.15,198.3,197.04,197.24,38100.0,198.15,198.3,197.04,197.24,38100.0
2018-09-27 11:30:00,197.3,197.31,196.68,196.97,17810.0,197.3,197.31,196.68,196.97,17810.0
2018-09-27 12:00:00,197.1,197.65,196.92,197.64,10465.0,197.1,197.65,196.92,197.64,10465.0
2018-09-27 12:30:00,197.71,197.82,197.41,197.41,11046.0,197.71,197.82,197.41,197.41,11046.0
2018-09-27 13:00:00,197.34,197.54,197.19,197.39,8508.0,197.34,197.54,197.19,197.39,8508.0
2018-09-27 13:30:00,197.35,197.42,197.1,197.23,6259.0,197.35,197.42,197.1,197.23,6259.0
2018-09-27 14:00:00,197.25,197.57,197.11,197.57,7173.0,197.25,197.57,197.11,197.57,7173.0
2018-09-27 14:30:00,197.65,197.65,197.15,197.26,9888.0,197.65,197.65,197.15,197.26,9888.0
2018-09-27 15:00:00,197.3,197.37,196.89,197.02,16864.0,197.3,197.37,196.89,197.02,16864.0
2018-09-27 15:30:00,196.98,197.1,196.74,196.77,45361.0,196.98,197.1,196.74,196.77,45361.0
2018-09-28 09:30:00,196.43,197.76,196.29,197.43,21389.0,196.43,197.76,196.29,197.43,21389.0
2018-09-28 10:00:00,197.48,198.12,197.04,197.95,14531.0,197.48,198.12,197.04,197.95,14531.0
2018-09-28 10:30:00,197.89,198.5,197.89,198.33,16954.0,197.89,198.5,197.89,198.33,16954.0
2018-09-28 11:00:00,198.28,198.87,198.27,198.47,20916.0,198.28,198.87,198.27,198.47,20916.0
2018-09-28 11:30:00,198.51,198.93,198.31,198.59,14049.0,198.51,198.93,198.31,198.59,14049.0
2018-09-28 12:00:00,198.57,198.92,198.54,198.86,9737.0,198.57,198.92,198.54,198.86,9737.0
2018-09-28 12:30:00,198.93,199.0,198.27,198.84,12905.0,198.93,199.0,198.27,198.84,12905.0
2018-09-28 13:00:00,198.75,199.59,198.75,199.59,16692.0,198.75,199.59,198.75,199.59,16692.0
2018-09-28 13:30:00,199.62,199.71,199.26,199.34,14814.0,199.62,199.71,199.26,199.34,14814.0
2018-09-28 14:00:00,199.31,199.43,199.11,199.39,13094.0,199.31,199.43,199.11,199.39,13094.0
2018-09-28 14:30:00,199.39,199.59,198.9,199.0,26216.0,199.39,199.59,198.9,199.0,26216.0
2018-09-28 15:00:00,199.05,199.11,198.68,198.95,27232.0,199.05,199.11,198.68,198.95,27232.0
2018-09-28 15:30:00,198.94,199.54,198.78,199.42,84776.0,198.94,199.54,198.78,199.42,84776.0
2018-10-01 09:30:00,193.68,195.41,190.88,191.28,197437.0,193.68,195.41,190.88,191.28,197437.0
2018-10-01 10:00:00,191.2,191.94,188.87,190.63,78447.0,191.2,191.94,188.87,190.63,78447.0
2018-10-01 10:30:00,190.68,191.34,189.9,190.1,58841.0,190.68,191.34,189.9,190.1,58841.0
2018-10-01 11:00:00,189.97,189.97,188.75,188.88,38029.0,189.97,189.97,188.75,188.88,38029.0
2018-10-01 11:30:00,188.93,189.61,188.47,189.61,37854.0,188.93,189.61,188.47,189.61,37854.0
2018-10-01 12:00:00,189.6,189.67,188.7,188.71,24036.0,189.6,189.67,188.7,188.71,24036.0
2018-10-01 12:30:00,188.63,188.91,188.37,188.53,24582.0,188.63,188.91,188.37,188.53,24582.0
2018-10-01 13:00:00,188.5,189.85,188.49,189.62,46675.0,188.5,189.85,188.49,189.62,46675.0
2018-10-01 13:30:00,189.67,190.1,189.25,189.89,32543.0,189.67,190.1,189.25,189.89,32543.0
2018-10-01 14:00:00,189.84,190.63,189.64,190.15,30425.0,189.84,190.63,189.64,190.15,30425.0
2018-10-01 14:30:00,190.14,190.82,189.73,190.74,23138.0,190.14,190.82,189.73,190.74,23138.0
2018-10-01 15:00:00,190.76,190.76,190.07,190.23,36393.0,190.76,190.76,190.07,190.23,36393.0
2018-10-01 15:30:00,190.2,190.96,189.86,190.88,95420.0,190.2,190.96,189.86,190.88,95420.0
2018-10-02 09:30:00,189.81,189.81,186.7,188.85,91605.0,189.81,189.81,186.7,188.85,91605.0
2018-10-02 10:00:00,188.86,189.63,188.51,188.83,29100.0,188.86,189.63,188.51,188.83,29100.0
2018-10-02 10:30:00,188.86,188.95,188.24,188.62,40037.0,188.86,188.95,188.24,188.62,40037.0
2018-10-02 11:00:00,188.61,188.81,188.24,188.63,30086.0,188.61,188.81,188.24,188.63,30086.0
2018-10-02 11:30:00,188.71,189.49,188.66,189.24,17607.0,188.71,189.49,188.66,189.24,17607.0
2018-10-02 12:00:00,189.3,189.69,189.16,189.62,22630.0,189.3,189.69,189.16,189.62,22630.0
2018-10-02 12:30:00,189.65,189.94,189.05,189.24,18159.0,189.65,189.94,189.05,189.24,18159.0
2018-10-02 13:00:00,189.24,189.59,189.18,189.22,25894.0,189.24,189.59,189.18,189.22,25894.0
2018-10-02 13:30:00,189.2,189.64,189.12,189.29,23883.0,189.2,189.64,189.12,189.29,23883.0
2018-10-02 14:00:00,189.24,189.32,189.01,189.01,25341.0,189.24,189.32,189.01,189.01,25341.0
2018-10-02 14:30:00,188.98,189.19,188.47,188.56,39979.0,188.98,189.19,188.47,188.56,39979.0
2018-10-02 15:00:00,188.52,188.52,187.61,187.65,77794.0,188.52,188.52,187.61,187.65,77794.0
2018-10-02 15:30:00,187.67,187.87,187.49,187.5,142444.0,187.67,187.87,187.49,187.5,142444.0
2018-10-03 09:30:00,188.04,188.04,186.7,187.36,53277.0,188.04,188.04,186.7,187.36,53277.0
2018-10-03 10:00:00,187.42,188.12,187.41,187.66,44050.0,187.42,188.12,187.41,187.66,44050.0
2018-10-03 10:30:00,187.61,188.11,187.52,187.71,39624.0,187.61,188.11,187.52,187.71,39624.0
2018-10-03 11:00:00,187.73,187.76,186.83,187.62,42379.0,187.73,187.76,186.83,187.62,42379.0
2018-10-03 11:30:00,187.65,187.71,187.07,187.59,19843.0,187.65,187.71,187.07,187.59,19843.0
2018-10-03 12:00:00,187.55,187.65,186.62,186.66,30269.0,187.55,187.65,186.62,186.66,30269.0
2018-10-03 12:30:00,186.62,187.33,186.57,186.9,15285.0,186.62,187.33,186.57,186.9,15285.0
2018-10-03 13:00:00,186.98,187.32,186.78,187.14,21581.0,186.98,187.32,186.78,187.14,21581.0
2018-10-03 13:30:00,187.2,187.3,186.71,187.06,17441.0,187.2,187.3,186.71,187.06,17441.0
2018-10-03 14:00:00,187.09,187.63,186.91,187.38,34725.0,187.09,187.63,186.91,187.38,34725.0
2018-10-03 14:30:00,187.34,187.42,186.58,186.8,32674.0,187.34,187.42,186.58,186.8,32674.0
2018-10-03 15:00:00,186.71,186.81,185.74,186.15,77261.0,186.71,186.81,185.74,186.15,77261.0
2018-10-03 15:30:00,186.19,187.07,185.9,186.52,153525.0,186.19,187.07,185.9,186.52,153525.0
2018-10-04 09:30:00,185.81,187.15,184.23,184.71,55521.0,185.81,187.15,184.23,184.71,55521.0
2018-10-04 10:00:00,184.73,185.23,184.3,184.34,29592.0,184.73,185.23,184.3,184.34,29592.0
2018-10-04 10:30:00,184.45,185.26,184.35,184.56,29035.0,184.45,185.26,184.35,184.56,29035.0
2018-10-04 11:00:00,184.56,184.85,184.21,184.52,38145.0,184.56,184.85,184.21,184.52,38145.0
2018-10-04 11:30:00,184.55,184.68,183.56,183.94,27108.0,184.55,184.68,183.56,183.94,27108.0
2018-10-04 12:00:00,183.94,183.94,182.48,182.53,30882.0,183.94,183.94,182.48,182.53,30882.0
2018-10-04 12:30:00,182.57,182.89,182.2,182.36,58696.0,182.57,182.89,182.2,182.36,58696.0
2018-10-04 13:00:00,182.38,182.61,181.98,182.47,28509.0,182.38,182.61,181.98,182.47,28509.0
2018-10-04 13:30:00,182.44,182.44,181.79,182.31,29039.0,182.44,182.44,181.79,182.31,29039.0
2018-10-04 14:00:00,182.38,182.65,181.49,181.6,41822.0,182.38,182.65,181.49,181.6,41822.0
2018-10-04 14:30:00,181.6,182.09,181.4,182.03,31267.0,181.6,182.09,181.4,182.03,31267.0
2018-10-04 15:00:00,182.0,182.7,182.0,182.21,34474.0,182.0,182.7,182.0,182.21,34474.0
2018-10-04 15:30:00,182.17,183.13,181.81,182.94,103489.0,182.17,183.13,181.81,182.94,103489.0
2018-10-05 09:30:00,182.74,184.96,182.43,183.61,39323.0,182.74,184.96,182.43,183.61,39323.0
2018-10-05 10:00:00,183.75,184.33,183.16,184.33,13451.0,183.75,184.33,183.16,184.33,13451.0
2018-10-05 10:30:00,184.23,184.41,183.51,183.9,15601.0,184.23,184.41,183.51,183.9,15601.0
2018-10-05 11:00:00,183.95,183.95,182.9,182.9,18827.0,183.95,183.95,182.9,182.9,18827.0
2018-10-05 11:30:00,182.96,183.3,182.6,182.6,61388.0,182.96,183.3,182.6,182.6,61388.0
2018-10-05 12:00:00,182.64,183.24,182.53,182.7,25241.0,182.64,183.24,182.53,182.7,25241.0
2018-10-05 12:30:00,182.67,182.9,181.9,182.69,26852.0,182.67,182.9,181.9,182.69,26852.0
2018-10-05 13:00:00,182.58,182.71,182.09,182.28,18900.0,182.58,182.71,182.09,182.28,18900.0
2018-10-05 13:30:00,182.27,182.88,181.98,182.76,18515.0,182.27,182.88,181.98,182.76,18515.0
2018-10-05 14:00:00,182.91,183.05,182.29,182.86,14256.0,182.91,183.05,182.29,182.86,14256.0
2018-10-05 14:30:00,182.85,182.99,182.42,182.82,15543.0,182.85,182.99,182.42,182.82,15543.0
2018-10-05 15:00:00,182.95,183.1,182.63,182.92,34885.0,182.95,183.1,182.63,182.92,34885.0
2018-10-05 15:30:00,182.86,183.23,182.62,182.65,72665.0,182.86,183.23,182.62,182.65,72665.0
2018-10-08 09:30:00,182.04,182.25,180.63,181.5,17604.0,182.04,182.25,180.63,181.5,17604.0
2018-10-08 10:00:00,181.58,181.73,180.85,181.3,12136.0,181.58,181.73,180.85,181.3,12136.0
2018-10-08 10:30:00,181.31,181.32,179.9,180.05,12944.0,181.31,181.32,179.9,180.05,12944.0
2018-10-08 11:00:00,180.04,180.04,179.01,179.19,23800.0,180.04,180.04,179.01,179.19,23800.0
2018-10-08 11:30:00,179.12,179.25,178.13,179.09,34313.0,179.12,179.25,178.13,179.09,34313.0
2018-10-08 12:00:00,179.1,179.27,178.22,178.95,10757.0,179.1,179.27,178.22,178.95,10757.0
2018-10-08 12:30:00,178.86,179.29,178.61,178.61,14478.0,178.86,179.29,178.61,178.61,14478.0
2018-10-08 13:00:00,178.8,179.38,177.74,177.74,53468.0,178.8,179.38,177.74,177.74,53468.0
2018-10-08 13:30:00,177.64,178.18,177.36,177.52,28069.0,177.64,178.18,177.36,177.52,28069.0
2018-10-08 14:00:00,177.44,177.83,177.12,177.54,46270.0,177.44,177.83,177.12,177.54,46270.0
2018-10-08 14:30:00,177.66,179.57,177.65,179.03,30134.0,177.66,179.57,177.65,179.03,30134.0
2018-10-08 15:00:00,179.17,179.68,179.1,179.41,18278.0,179.17,179.68,179.1,179.41,18278.0
2018-10-08 15:30:00,179.38,179.54,178.98,179.01,47447.0,179.38,179.54,178.98,179.01,47447.0
2018-10-09 09:30:00,178.8,180.65,177.67,179.47,34747.0,178.8,180.65,177.67,179.47,34747.0
2018-10-09 10:00:00,179.44,179.74,178.82,179.42,18069.0,179.44,179.74,178.82,179.42,18069.0
2018-10-09 10:30:00,179.57,180.06,178.64,178.79,10740.0,179.57,180.06,178.64,178.79,10740.0
2018-10-09 11:00:00,178.74,179.04,178.41,178.81,14584.0,178.74,179.04,178.41,178.81,14584.0
2018-10-09 11:30:00,178.63,178.71,177.77,177.78,27058.0,178.63,178.71,177.77,177.78,27058.0
2018-10-09 12:00:00,177.77,177.99,177.11,177.5,22042.0,177.77,177.99,177.11,177.5,22042.0
2018-10-09 12:30:00,177.39,177.5,177.09,177.36,13332.0,177.39,177.5,177.09,177.36,13332.0
2018-10-09 13:00:00,177.22,177.76,176.85,177.54,12197.0,177.22,177.76,176.85,177.54,12197.0
2018-10-09 13:30:00,177.53,177.54,176.87,177.29,10838.0,177.53,177.54,176.87,177.29,10838.0
2018-10-09 14:00:00,177.23,177.44,176.95,177.12,18792.0,177.23,177.44,176.95,177.12,18792.0
2018-10-09 14:30:00,177.13,177.18,176.38,176.85,78171.0,177.13,177.18,176.38,176.85,78171.0
2018-10-09 15:00:00,176.81,176.82,176.37,176.62,90243.0,176.81,176.82,176.37,176.62,90243.0
2018-10-09 15:30:00,176.63,176.99,176.48,176.83,100120.0,176.63,176.99,176.48,176.83,100120.0
2018-10-10 09:30:00,175.34,175.57,172.79,172.79,60212.0,175.34,175.57,172.79,172.79,60212.0
2018-10-10 10:00:00,172.78,173.65,171.59,173.41,69118.0,172.78,173.65,171.59,173.41,69118.0
2018-10-10 10:30:00,173.37,173.73,172.4,172.58,47071.0,173.37,173.73,172.4,172.58,47071.0
2018-10-10 11:00:00,172.62,172.65,170.63,171.42,49124.0,172.62,172.65,170.63,171.42,49124.0
2018-10-10 11:30:00,171.44,171.89,170.81,171.26,110458.0,171.44,171.89,170.81,171.26,110458.0
2018-10-10 12:00:00,171.24,171.89,170.73,171.4,23168.0,171.24,171.89,170.73,171.4,23168.0
2018-10-10 12:30:00,171.41,171.54,170.7,171.18,20682.0,171.41,171.54,170.7,171.18,20682.0
2018-10-10 13:00:00,171.12,171.91,170.77,171.67,23473.0,171.12,171.91,170.77,171.67,23473.0
2018-10-10 13:30:00,171.57,172.0,171.45,171.68,24708.0,171.57,172.0,171.45,171.68,24708.0
2018-10-10 14:00:00,171.78,171.92,171.19,171.66,43836.0,171.78,171.92,171.19,171.66,43836.0
2018-10-10 14:30:00,171.73,171.88,170.73,171.29,55791.0,171.73,171.88,170.73,171.29,55791.0
2018-10-10 15:00:00,171.23,171.23,170.05,170.74,49059.0,171.23,171.23,170.05,170.74,49059.0
2018-10-10 15:30:00,170.72,170.88,169.0,169.21,132145.0,170.72,170.88,169.0,169.21,132145.0
2018-10-11 09:30:00,168.62,170.96,168.08,170.82,46164.0,168.62,170.96,168.08,170.82,46164.0
2018-10-11 10:00:00,170.66,170.8,168.2,169.05,30136.0,170.66,170.8,168.2,169.05,30136.0
2018-10-11 10:30:00,169.17,169.9,168.07,168.09,25611.0,169.17,169.9,168.07,168.09,25611.0
2018-10-11 11:00:00,167.95,168.01,165.9,166.42,108853.0,167.95,168.01,165.9,166.42,108853.0
2018-10-11 11:30:00,166.47,167.39,166.27,166.58,72009.0,166.47,167.39,166.27,166.58,72009.0
2018-10-11 12:00:00,166.66,168.17,166.66,168.16,176650.0,166.66,168.17,166.66,168.16,176650.0
2018-10-11 12:30:00,168.1,168.14,167.08,167.41,52302.0,168.1,168.14,167.08,167.41,52302.0
2018-10-11 13:00:00,167.36,167.83,166.97,167.7,52728.0,167.36,167.83,166.97,167.7,52728.0
2018-10-11 13:30:00,167.7,167.82,166.72,167.41,27388.0,167.7,167.82,166.72,167.41,27388.0
2018-10-11 14:00:00,167.31,167.34,166.45,166.55,25431.0,167.31,167.34,166.45,166.55,25431.0
2018-10-11 14:30:00,166.45,166.5,164.38,164.7,73572.0,166.45,166.5,164.38,164.7,73572.0
2018-10-11 15:00:00,164.75,166.43,164.51,165.85,112554.0,164.75,166.43,164.51,165.85,112554.0
2018-10-11 15:30:00,165.78,166.07,164.36,164.71,160968.0,165.78,166.07,164.36,164.71,160968.0
2018-10-12 09:30:00,167.54,168.92,166.48,168.35,73471.0,167.54,168.92,166.48,168.35,73471.0
2018-10-12 10:00:00,168.47,168.94,167.88,167.88,29819.0,168.47,168.94,167.88,167.88,29819.0
2018-10-12 10:30:00,167.84,169.37,167.84,169.02,39670.0,167.84,169.37,167.84,169.02,39670.0
2018-10-12 11:00:00,169.07,169.82,168.76,168.88,84733.0,169.07,169.82,168.76,168.88,84733.0
2018-10-12 11:30:00,168.81,169.29,167.99,168.17,30196.0,168.81,169.29,167.99,168.17,30196.0
2018-10-12 12:00:00,168.05,168.05,167.3,167.36,25613.0,168.05,168.05,167.3,167.36,25613.0
2018-10-12 12:30:00,167.43,167.57,166.6,167.27,19750.0,167.43,167.57,166.6,167.27,19750.0
2018-10-12 13:00:00,167.23,168.1,167.09,167.53,22119.0,167.23,168.1,167.09,167.53,22119.0
2018-10-12 13:30:00,167.25,167.72,167.0,167.1,38013.0,167.25,167.72,167.0,167.1,38013.0
2018-10-12 14:00:00,167.1,167.16,166.2,166.8,39826.0,167.1,167.16,166.2,166.8,39826.0
2018-10-12 14:30:00,166.86,167.12,166.18,167.1,81587.0,166.86,167.12,166.18,167.1,81587.0
2018-10-12 15:00:00,167.16,167.49,166.74,167.33,68287.0,167.16,167.49,166.74,167.33,68287.0
2018-10-12 15:30:00,167.35,168.04,167.1,167.75,112798.0,167.35,168.04,167.1,167.75,112798.0
2018-10-15 09:30:00,166.75,169.14,166.75,168.82,52126.0,166.75,169.14,166.75,168.82,52126.0
2018-10-15 10:00:00,168.87,168.87,167.35,167.35,45252.0,168.87,168.87,167.35,167.35,45252.0
2018-10-15 10:30:00,167.28,168.48,167.21,168.42,40505.0,167.28,168.48,167.21,168.42,40505.0
2018-10-15 11:00:00,168.47,169.26,168.16,168.88,46118.0,168.47,169.26,168.16,168.88,46118.0
2018-10-15 11:30:00,168.89,168.96,167.14,167.32,31519.0,168.89,168.96,167.14,167.32,31519.0
2018-10-15 12:00:00,167.27,167.93,167.02,167.89,19724.0,167.27,167.93,167.02,167.89,19724.0
2018-10-15 12:30:00,167.81,168.18,167.63,167.81,10807.0,167.81,168.18,167.63,167.81,10807.0
2018-10-15 13:00:00,167.86,168.36,167.4,167.5,13448.0,167.86,168.36,167.4,167.5,13448.0
2018-10-15 13:30:00,167.56,168.59,167.55,167.77,15240.0,167.56,168.59,167.55,167.77,15240.0
2018-10-15 14:00:00,167.89,168.09,167.32,167.32,14496.0,167.89,168.09,167.32,167.32,14496.0
2018-10-15 14:30:00,167.26,168.48,167.21,168.22,13956.0,167.26,168.48,167.21,168.22,13956.0
2018-10-15 15:00:00,168.24,168.4,167.51,167.51,24021.0,168.24,168.4,167.51,167.51,24021.0
2018-10-15 15:30:00,167.53,167.96,166.97,167.0,84026.0,167.53,167.96,166.97,167.0,84026.0
2018-10-16 09:30:00,168.89,169.27,167.38,168.02,20969.0,168.89,169.27,167.38,168.02,20969.0
2018-10-16 10:00:00,167.94,168.11,166.97,168.11,21537.0,167.94,168.11,166.97,168.11,21537.0
2018-10-16 10:30:00,167.89,169.08,167.67,169.05,26742.0,167.89,169.08,167.67,169.05,26742.0
2018-10-16 11:00:00,168.99,169.6,168.77,169.43,20680.0,168.99,169.6,168.77,169.43,20680.0
2018-10-16 11:30:00,169.42,169.72,169.16,169.63,17763.0,169.42,169.72,169.16,169.63,17763.0
2018-10-16 12:00:00,169.59,169.77,169.51,169.75,39066.0,169.59,169.77,169.51,169.75,39066.0
2018-10-16 12:30:00,169.71,170.05,169.54,170.01,31000.0,169.71,170.05,169.54,170.01,31000.0
2018-10-16 13:00:00,170.0,170.0,169.09,169.28,31888.0,170.0,170.0,169.09,169.28,31888.0
2018-10-16 13:30:00,169.29,169.58,168.96,168.97,46376.0,169.29,169.58,168.96,168.97,46376.0
2018-10-16 14:00:00,169.0,169.34,168.94,169.2,38007.0,169.0,169.34,168.94,169.2,38007.0
2018-10-16 14:30:00,169.3,169.34,169.06,169.13,36260.0,169.3,169.34,169.06,169.13,36260.0
2018-10-16 15:00:00,169.13,169.44,168.96,169.26,44099.0,169.13,169.44,168.96,169.26,44099.0
2018-10-16 15:30:00,169.29,170.02,169.22,169.67,123694.0,169.29,170.02,169.22,169.67,123694.0
2018-10-17 09:30:00,170.31,170.64,169.46,169.69,30380.0,170.31,170.64,169.46,169.69,30380.0
2018-10-17 10:00:00,169.64,170.25,169.36,169.92,18787.0,169.64,170.25,169.36,169.92,18787.0
2018-10-17 10:30:00,169.88,169.96,168.69,169.45,19208.0,169.88,169.96,168.69,169.45,19208.0
2018-10-17 11:00:00,169.3,170.11,169.13,170.0,20461.0,169.3,170.11,169.13,170.0,20461.0
2018-10-17 11:30:00,170.0,170.27,169.6,170.17,26278.0,170.0,170.27,169.6,170.17,26278.0
2018-10-17 12:00:00,170.16,170.8,169.97,170.52,20477.0,170.16,170.8,169.97,170.52,20477.0
2018-10-17 12:30:00,170.39,170.91,170.32,170.8,12916.0,170.39,170.91,170.32,170.8,12916.0
2018-10-17 13:00:00,170.82,171.2,170.58,171.17,34889.0,170.82,171.2,170.58,171.17,34889.0
2018-10-17 13:30:00,171.09,171.27,170.92,170.97,26908.0,171.09,171.27,170.92,170.97,26908.0
2018-10-17 14:00:00,170.8,171.05,169.68,169.91,38725.0,170.8,171.05,169.68,169.91,38725.0
2018-10-17 14:30:00,169.83,170.71,169.78,170.6,31180.0,169.83,170.71,169.78,170.6,31180.0
2018-10-17 15:00:00,170.55,170.81,170.25,170.56,23173.0,170.55,170.81,170.25,170.56,23173.0
2018-10-17 15:30:00,170.6,170.66,169.87,170.54,73463.0,170.6,170.66,169.87,170.54,73463.0
2018-10-18 09:30:00,170.36,171.96,169.71,171.38,43890.0,170.36,171.96,169.71,171.38,43890.0
2018-10-18 10:00:00,171.3,172.37,170.89,172.08,27431.0,171.3,172.37,170.89,172.08,27431.0
2018-10-18 10:30:00,172.05,172.59,171.84,172.48,40303.0,172.05,172.59,171.84,172.48,40303.0
2018-10-18 11:00:00,172.44,172.5,170.63,170.71,20597.0,172.44,172.5,170.63,170.71,20597.0
2018-10-18 11:30:00,170.64,170.65,169.31,169.66,16845.0,170.64,170.65,169.31,169.66,16845.0
2018-10-18 12:00:00,169.58,170.89,169.44,170.79,38876.0,169.58,170.89,169.44,170.79,38876.0
2018-10-18 12:30:00,170.63,170.75,170.23,170.51,24397.0,170.63,170.75,170.23,170.51,24397.0
2018-10-18 13:00:00,170.49,170.5,169.25,169.7,23678.0,170.49,170.5,169.25,169.7,23678.0
2018-10-18 13:30:00,169.71,169.97,169.15,169.51,27939.0,169.71,169.97,169.15,169.51,27939.0
2018-10-18 14:00:00,169.53,170.35,169.53,169.98,18986.0,169.53,170.35,169.53,169.98,18986.0
2018-10-18 14:30:00,170.05,170.71,169.8,170.5,21909.0,170.05,170.71,169.8,170.5,21909.0
2018-10-18 15:00:00,170.49,170.61,169.91,170.46,36815.0,170.49,170.61,169.91,170.46,36815.0
2018-10-18 15:30:00,170.44,170.52,169.55,169.88,86697.0,170.44,170.52,169.55,169.88,86697.0
2018-10-19 09:30:00,170.37,172.43,169.22,169.23,50882.0,170.37,172.43,169.22,169.23,50882.0
2018-10-19 10:00:00,169.31,169.81,169.18,169.69,39665.0,169.31,169.81,169.18,169.69,39665.0
2018-10-19 10:30:00,169.86,170.51,169.57,170.05,18550.0,169.86,170.51,169.57,170.05,18550.0
2018-10-19 11:00:00,170.06,170.13,168.95,168.95,19953.0,170.06,170.13,168.95,168.95,19953.0
2018-10-19 11:30:00,169.06,169.06,167.22,167.48,49624.0,169.06,169.06,167.22,167.48,49624.0
2018-10-19 12:00:00,167.51,167.6,165.2,165.63,51574.0,167.51,167.6,165.2,165.63,51574.0
2018-10-19 12:30:00,165.76,166.68,165.69,166.22,56892.0,165.76,166.68,165.69,166.22,56892.0
2018-10-19 13:00:00,166.07,166.28,165.46,166.21,26930.0,166.07,166.28,165.46,166.21,26930.0
2018-10-19 13:30:00,166.17,166.55,166.09,166.43,26825.0,166.17,166.55,166.09,166.43,26825.0
2018-10-19 14:00:00,166.42,166.45,165.6,165.96,42078.0,166.42,166.45,165.6,165.96,42078.0
2018-10-19 14:30:00,165.96,166.29,165.74,166.1,24325.0,165.96,166.29,165.74,166.1,24325.0
2018-10-19 15:00:00,166.06,166.4,165.62,166.4,34583.0,166.06,166.4,165.62,166.4,34583.0
2018-10-19 15:30:00,166.32,166.57,165.62,165.74,160315.0,166.32,166.57,165.62,165.74,160315.0
2018-10-22 09:30:00,165.9,167.98,165.9,166.58,112140.0,165.9,167.98,165.9,166.58,112140.0
2018-10-22 10:00:00,166.44,166.93,166.15,166.56,43391.0,166.44,166.93,166.15,166.56,43391.0
2018-10-22 10:30:00,166.5,169.39,166.24,169.08,75749.0,166.5,169.39,166.24,169.08,75749.0
2018-10-22 11:00:00,168.99,170.45,168.67,169.66,47533.0,168.99,170.45,168.67,169.66,47533.0
2018-10-22 11:30:00,169.74,170.26,169.18,169.8,49708.0,169.74,170.26,169.18,169.8,49708.0
2018-10-22 12:00:00,169.79,169.98,169.19,169.5,25468.0,169.79,169.98,169.19,169.5,25468.0
2018-10-22 12:30:00,169.57,170.22,169.53,169.99,23309.0,169.57,170.22,169.53,169.99,23309.0
2018-10-22 13:00:00,170.06,170.7,169.78,170.09,20941.0,170.06,170.7,169.78,170.09,20941.0
2018-10-22 13:30:00,170.07,170.63,169.92,170.07,22710.0,170.07,170.63,169.92,170.07,22710.0
2018-10-22 14:00:00,170.02,170.54,169.6,169.6,59573.0,170.02,170.54,169.6,169.6,59573.0
2018-10-22 14:30:00,169.65,170.13,169.64,170.12,37389.0,169.65,170.13,169.64,170.12,37389.0
2018-10-22 15:00:00,170.07,170.35,169.76,169.95,39911.0,170.07,170.35,169.76,169.95,39911.0
2018-10-22 15:30:00,169.9,170.04,169.03,169.21,121160.0,169.9,170.04,169.03,169.21,121160.0
2018-10-23 09:30:00,166.73,167.17,165.51,165.51,46357.0,166.73,167.17,165.51,165.51,46357.0
2018-10-23 10:00:00,165.4,165.4,163.81,165.27,60638.0,165.4,165.4,163.81,165.27,60638.0
2018-10-23 10:30:00,165.36,165.47,164.24,164.61,44957.0,165.36,165.47,164.24,164.61,44957.0
2018-10-23 11:00:00,164.53,165.89,164.24,165.65,41660.0,164.53,165.89,164.24,165.65,41660.0
2018-10-23 11:30:00,165.54,166.08,165.26,165.79,46923.0,165.54,166.08,165.26,165.79,46923.0
2018-10-23 12:00:00,165.79,166.91,165.59,166.72,26298.0,165.79,166.91,165.59,166.72,26298.0
2018-10-23 12:30:00,166.83,167.39,166.7,166.77,23583.0,166.83,167.39,166.7,166.77,23583.0
2018-10-23 13:00:00,166.78,167.7,166.73,167.66,31644.0,166.78,167.7,166.73,167.66,31644.0
2018-10-23 13:30:00,167.72,168.04,167.13,167.5,28724.0,167.72,168.04,167.13,167.5,28724.0
2018-10-23 14:00:00,167.56,168.63,167.56,168.36,24798.0,167.56,168.63,167.56,168.36,24798.0
2018-10-23 14:30:00,168.49,169.73,168.49,169.49,45874.0,168.49,169.73,168.49,169.49,45874.0
2018-10-23 15:00:00,169.66,169.83,169.2,169.44,33299.0,169.66,169.83,169.2,169.44,33299.0
2018-10-23 15:30:00,169.41,169.49,168.46,168.74,104751.0,169.41,169.49,168.46,168.74,104751.0
2018-10-24 09:30:00,167.92,169.71,167.53,168.52,22200.0,167.92,169.71,167.53,168.52,22200.0
2018-10-24 10:00:00,168.74,168.81,167.84,168.19,16330.0,168.74,168.81,167.84,168.19,16330.0
2018-10-24 10:30:00,168.15,168.52,167.59,167.65,19557.0,168.15,168.52,167.59,167.65,19557.0
2018-10-24 11:00:00,167.67,167.67,165.56,165.81,51016.0,167.67,167.67,165.56,165.81,51016.0
2018-10-24 11:30:00,165.85,166.73,165.39,166.53,69725.0,165.85,166.73,165.39,166.53,69725.0
2018-10-24 12:00:00,166.7,166.95,166.34,166.49,13968.0,166.7,166.95,166.34,166.49,13968.0
2018-10-24 12:30:00,166.49,166.74,165.68,166.16,35453.0,166.49,166.74,165.68,166.16,35453.0
2018-10-24 13:00:00,166.09,166.27,165.37,165.37,17251.0,166.09,166.27,165.37,165.37,17251.0
2018-10-24 13:30:00,165.58,165.71,164.94,165.31,19864.0,165.58,165.71,164.94,165.31,19864.0
2018-10-24 14:00:00,165.23,165.28,164.35,165.0,36662.0,165.23,165.28,164.35,165.0,36662.0
2018-10-24 14:30:00,165.11,165.77,164.67,165.03,29273.0,165.11,165.77,164.67,165.03,29273.0
2018-10-24 15:00:00,164.97,164.97,162.78,162.9,95899.0,164.97,164.97,162.78,162.9,95899.0
2018-10-24 15:30:00,162.81,162.97,161.25,161.53,151899.0,162.81,162.97,161.25,161.53,151899.0
2018-10-25 09:30:00,174.86,175.55,166.05,169.96,254753.0,174.86,175.55,166.05,169.96,254753.0
2018-10-25 10:00:00,169.91,171.41,168.44,170.33,151142.0,169.91,171.41,168.44,170.33,151142.0
2018-10-25 10:30:00,170.45,171.59,169.7,170.87,67219.0,170.45,171.59,169.7,170.87,67219.0
2018-10-25 11:00:00,170.77,171.51,170.0,170.72,38886.0,170.77,171.51,170.0,170.72,38886.0
2018-10-25 11:30:00,170.82,172.06,170.17,171.44,45362.0,170.82,172.06,170.17,171.44,45362.0
2018-10-25 12:00:00,171.25,171.57,170.35,170.72,56318.0,171.25,171.57,170.35,170.72,56318.0
2018-10-25 12:30:00,170.7,172.45,170.68,171.07,65354.0,170.7,172.45,170.68,171.07,65354.0
2018-10-25 13:00:00,171.19,172.27,171.19,172.16,39597.0,171.19,172.27,171.19,172.16,39597.0
2018-10-25 13:30:00,172.05,172.55,171.71,172.43,33268.0,172.05,172.55,171.71,172.43,33268.0
2018-10-25 14:00:00,172.41,173.0,171.82,172.61,36522.0,172.41,173.0,171.82,172.61,36522.0
2018-10-25 14:30:00,172.59,173.02,172.58,172.67,46188.0,172.59,173.02,172.58,172.67,46188.0
2018-10-25 15:00:00,172.66,173.76,172.64,173.07,71305.0,172.66,173.76,172.64,173.07,71305.0
2018-10-25 15:30:00,173.11,173.16,170.94,171.48,160419.0,173.11,173.16,170.94,171.48,160419.0
2018-10-26 09:30:00,168.75,170.46,167.94,168.51,120122.0,168.75,170.46,167.94,168.51,120122.0
2018-10-26 10:00:00,168.37,168.8,167.56,167.77,65044.0,168.37,168.8,167.56,167.77,65044.0
2018-10-26 10:30:00,167.6,168.23,166.52,167.93,94884.0,167.6,168.23,166.52,167.93,94884.0
2018-10-26 11:00:00,167.91,169.16,167.2,169.0,48555.0,167.91,169.16,167.2,169.0,48555.0
2018-10-26 11:30:00,169.25,170.51,168.84,170.08,75122.0,169.25,170.51,168.84,170.08,75122.0
2018-10-26 12:00:00,170.09,171.17,169.93,170.99,58324.0,170.09,171.17,169.93,170.99,58324.0
2018-10-26 12:30:00,170.94,171.81,170.65,171.49,26723.0,170.94,171.81,170.65,171.49,26723.0
2018-10-26 13:00:00,171.55,172.82,171.45,171.92,50135.0,171.55,172.82,171.45,171.92,50135.0
2018-10-26 13:30:00,171.83,171.88,170.39,171.65,29547.0,171.83,171.88,170.39,171.65,29547.0
2018-10-26 14:00:00,171.71,171.71,170.34,171.5,67092.0,171.71,171.71,170.34,171.5,67092.0
2018-10-26 14:30:00,171.42,171.6,169.76,169.95,33334.0,171.42,171.6,169.76,169.95,33334.0
2018-10-26 15:00:00,169.84,170.81,169.25,170.18,62550.0,169.84,170.81,169.25,170.18,62550.0
2018-10-26 15:30:00,170.08,171.28,169.46,170.33,125635.0,170.08,171.28,169.46,170.33,125635.0
2018-10-29 09:30:00,173.32,174.85,172.36,174.23,50058.0,173.32,174.85,172.36,174.23,50058.0
2018-10-29 10:00:00,174.44,174.93,173.86,174.03,38167.0,174.44,174.93,173.86,174.03,38167.0
2018-10-29 10:30:00,174.08,174.14,173.06,173.39,27517.0,174.08,174.14,173.06,173.39,27517.0
2018-10-29 11:00:00,173.36,173.6,172.32,172.79,22439.0,173.36,173.6,172.32,172.79,22439.0
2018-10-29 11:30:00,172.69,172.78,171.7,171.7,17609.0,172.69,172.78,171.7,171.7,17609.0
2018-10-29 12:00:00,171.59,171.59,169.67,170.07,31331.0,171.59,171.59,169.67,170.07,31331.0
2018-10-29 12:30:00,170.09,170.81,169.94,170.47,19869.0,170.09,170.81,169.94,170.47,19869.0
2018-10-29 13:00:00,170.56,171.29,170.27,170.27,19851.0,170.56,171.29,170.27,170.27,19851.0
2018-10-29 13:30:00,170.37,170.86,170.05,170.56,21646.0,170.37,170.86,170.05,170.56,21646.0
2018-10-29 14:00:00,170.34,170.34,168.91,168.91,24796.0,170.34,170.34,168.91,168.91,24796.0
2018-10-29 14:30:00,168.89,169.65,168.29,168.82,45735.0,168.89,169.65,168.29,168.82,45735.0
2018-10-29 15:00:00,168.64,168.64,167.09,167.61,67144.0,168.64,168.64,167.09,167.61,67144.0
2018-10-29 15:30:00,167.6,168.65,165.92,168.57,98747.0,167.6,168.65,165.92,168.57,98747.0
2018-10-30 09:30:00,168.69,170.27,166.92,169.84,30872.0,168.69,170.27,166.92,169.84,30872.0
2018-10-30 10:00:00,169.73,170.29,169.28,169.61,19923.0,169.73,170.29,169.28,169.61,19923.0
2018-10-30 10:30:00,169.72,170.31,168.86,169.38,23868.0,169.72,170.31,168.86,169.38,23868.0
2018-10-30 11:00:00,169.69,170.42,169.17,170.35,21080.0,169.69,170.42,169.17,170.35,21080.0
2018-10-30 11:30:00,170.25,171.31,170.25,170.51,18319.0,170.25,171.31,170.25,170.51,18319.0
2018-10-30 12:00:00,170.42,170.87,170.23,170.65,14276.0,170.42,170.87,170.23,170.65,14276.0
2018-10-30 12:30:00,170.59,170.83,169.74,169.82,10453.0,170.59,170.83,169.74,169.82,10453.0
2018-10-30 13:00:00,169.61,169.9,168.99,169.01,13109.0,169.61,169.9,168.99,169.01,13109.0
2018-10-30 13:30:00,168.92,169.44,168.29,169.22,15700.0,168.92,169.44,168.29,169.22,15700.0
2018-10-30 14:00:00,169.41,169.61,168.77,169.17,10807.0,169.41,169.61,168.77,169.17,10807.0
2018-10-30 14:30:00,169.0,170.62,168.94,170.49,22126.0,169.0,170.62,168.94,170.49,22126.0
2018-10-30 15:00:00,170.47,171.19,170.03,170.87,37489.0,170.47,171.19,170.03,170.87,37489.0
2018-10-30 15:30:00,170.92,171.61,170.72,171.44,120996.0,170.92,171.61,170.72,171.44,120996.0
2018-10-31 09:30:00,174.32,176.39,172.96,176.39,44703.0,174.32,176.39,172.96,176.39,44703.0
2018-10-31 10:00:00,176.16,178.15,175.5,177.3,71055.0,176.16,178.15,175.5,177.3,71055.0
2018-10-31 10:30:00,177.41,178.39,177.01,177.42,45094.0,177.41,178.39,177.01,177.42,45094.0
2018-10-31 11:00:00,177.49,178.09,177.07,177.89,31028.0,177.49,178.09,177.07,177.89,31028.0
2018-10-31 11:30:00,177.9,178.01,176.79,177.15,30168.0,177.9,178.01,176.79,177.15,30168.0
2018-10-31 12:00:00,177.29,177.34,176.49,177.12,19933.0,177.29,177.34,176.49,177.12,19933.0
2018-10-31 12:30:00,177.03,177.53,176.83,177.45,20021.0,177.03,177.53,176.83,177.45,20021.0
2018-10-31 13:00:00,177.28,177.81,176.98,177.25,15828.0,177.28,177.81,176.98,177.25,15828.0
2018-10-31 13:30:00,177.3,177.55,176.87,177.07,20172.0,177.3,177.55,176.87,177.07,20172.0
2018-10-31 14:00:00,176.98,177.53,176.73,177.35,24655.0,176.98,177.53,176.73,177.35,24655.0
2018-10-31 14:30:00,177.28,177.6,177.14,177.32,27352.0,177.28,177.6,177.14,177.32,27352.0
2018-10-31 15:00:00,177.31,177.53,176.66,176.67,36292.0,177.31,177.53,176.66,176.67,36292.0
2018-10-31 15:30:00,176.74,176.84,175.13,175.29,133692.0,176.74,176.84,175.13,175.29,133692.0
2018-11-01 09:30:00,175.13,175.95,174.9,175.34,52275.0,175.13,175.95,174.9,175.34,52275.0
2018-11-01 10:00:00,175.27,176.97,174.6,176.84,42116.0,175.27,176.97,174.6,176.84,42116.0
2018-11-01 10:30:00,176.88,177.87,176.82,177.5,56424.0,176.88,177.87,176.82,177.5,56424.0
2018-11-01 11:00:00,177.5,178.42,177.11,178.4,49939.0,177.5,178.42,177.11,178.4,49939.0
2018-11-01 11:30:00,178.45,178.75,178.14,178.43,77097.0,178.45,178.75,178.14,178.43,77097.0
2018-11-01 12:00:00,178.35,178.52,177.9,178.06,41363.0,178.35,178.52,177.9,178.06,41363.0
2018-11-01 12:30:00,178.02,178.21,177.29,177.77,24593.0,178.02,178.21,177.29,177.77,24593.0
2018-11-01 13:00:00,177.78,178.5,177.67,178.4,47917.0,177.78,178.5,177.67,178.4,47917.0
2018-11-01 13:30:00,178.42,178.74,178.16,178.49,40984.0,178.42,178.74,178.16,178.49,40984.0
2018-11-01 14:00:00,178.61,178.94,178.09,178.84,37256.0,178.61,178.94,178.09,178.84,37256.0
2018-11-01 14:30:00,178.86,179.12,178.41,179.12,58710.0,178.86,179.12,178.41,179.12,58710.0
2018-11-01 15:00:00,179.14,179.34,178.44,178.74,71184.0,179.14,179.34,178.44,178.74,71184.0
2018-11-01 15:30:00,178.74,179.26,178.65,179.06,98942.0,178.74,179.26,178.65,179.06,98942.0
2018-11-02 09:30:00,177.31,182.34,177.31,181.49,121446.0,177.31,182.34,177.31,181.49,121446.0
2018-11-02 10:00:00,181.49,181.85,180.08,180.55,31826.0,181.49,181.85,180.08,180.55,31826.0
2018-11-02 10:30:00,180.72,180.9,179.27,180.68,31894.0,180.72,180.9,179.27,180.68,31894.0
2018-11-02 11:00:00,180.74,180.93,179.65,180.74,26246.0,180.74,180.93,179.65,180.74,26246.0
2018-11-02 11:30:00,180.82,181.48,180.55,181.47,16436.0,180.82,181.48,180.55,181.47,16436.0
2018-11-02 12:00:00,181.63,181.69,181.03,181.47,23387.0,181.63,181.69,181.03,181.47,23387.0
2018-11-02 12:30:00,181.43,181.43,179.85,180.02,19532.0,181.43,181.43,179.85,180.02,19532.0
2018-11-02 13:00:00,179.92,180.41,179.44,180.2,14148.0,179.92,180.41,179.44,180.2,14148.0
2018-11-02 13:30:00,180.22,180.54,179.8,180.24,12889.0,180.22,180.54,179.8,180.24,12889.0
2018-11-02 14:00:00,180.14,180.84,179.34,180.84,12904.0,180.14,180.84,179.34,180.84,12904.0
2018-11-02 14:30:00,180.84,180.92,179.98,180.4,11368.0,180.84,180.92,179.98,180.4,11368.0
2018-11-02 15:00:00,180.52,181.01,180.08,180.9,24865.0,180.52,181.01,180.08,180.9,24865.0
2018-11-02 15:30:00,180.84,181.0,180.16,180.28,60312.0,180.84,181.0,180.16,180.28,60312.0
2018-11-05 09:30:00,180.2,181.5,178.95,179.56,61624.0,180.2,181.5,178.95,179.56,61624.0
2018-11-05 10:00:00,179.52,179.52,177.23,178.01,21961.0,179.52,179.52,177.23,178.01,21961.0
2018-11-05 10:30:00,177.93,179.81,177.7,179.78,45570.0,177.93,179.81,177.7,179.78,45570.0
2018-11-05 11:00:00,179.78,179.85,178.03,178.09,15189.0,179.78,179.85,178.03,178.09,15189.0
2018-11-05 11:30:00,178.16,179.2,177.9,179.08,21433.0,178.16,179.2,177.9,179.08,21433.0
2018-11-05 12:00:00,179.3,179.55,178.78,179.27,10063.0,179.3,179.55,178.78,179.27,10063.0
2018-11-05 12:30:00,179.24,179.32,178.53,179.09,6278.0,179.24,179.32,178.53,179.09,6278.0
2018-11-05 13:00:00,179.24,180.1,179.14,179.96,14729.0,179.24,180.1,179.14,179.96,14729.0
2018-11-05 13:30:00,180.03,180.05,179.64,179.78,6249.0,180.03,180.05,179.64,179.78,6249.0
2018-11-05 14:00:00,179.7,180.75,179.57,180.53,11440.0,179.7,180.75,179.57,180.53,11440.0
2018-11-05 14:30:00,180.5,181.14,180.33,180.97,17724.0,180.5,181.14,180.33,180.97,17724.0
2018-11-05 15:00:00,181.04,181.42,180.86,180.99,18441.0,181.04,181.42,180.86,180.99,18441.0
2018-11-05 15:30:00,181.03,181.12,180.76,180.85,57253.0,181.03,181.12,180.76,180.85,57253.0
2018-11-06 09:30:00,179.86,181.43,177.03,180.68,24366.0,179.86,181.43,177.03,180.68,24366.0
2018-11-06 10:00:00,180.64,181.33,180.46,181.11,12572.0,180.64,181.33,180.46,181.11,12572.0
2018-11-06 10:30:00,181.1,181.51,180.82,180.82,7671.0,181.1,181.51,180.82,180.82,7671.0
2018-11-06 11:00:00,180.82,180.82,180.02,180.02,8378.0,180.82,180.82,180.02,180.02,8378.0
2018-11-06 11:30:00,179.95,180.88,179.67,180.8,13129.0,179.95,180.88,179.67,180.8,13129.0
2018-11-06 12:00:00,180.89,181.28,180.79,181.22,16657.0,180.89,181.28,180.79,181.22,16657.0
2018-11-06 12:30:00,181.16,181.39,181.01,181.07,13301.0,181.16,181.39,181.01,181.07,13301.0
2018-11-06 13:00:00,181.22,181.3,180.53,180.53,17918.0,181.22,181.3,180.53,180.53,17918.0
2018-11-06 13:30:00,180.47,181.01,180.42,180.89,26329.0,180.47,181.01,180.42,180.89,26329.0
2018-11-06 14:00:00,180.78,180.9,179.64,179.72,16766.0,180.78,180.9,179.64,179.72,16766.0
2018-11-06 14:30:00,179.74,180.59,179.73,180.48,13968.0,179.74,180.59,179.73,180.48,13968.0
2018-11-06 15:00:00,180.3,181.05,180.19,181.05,16313.0,180.3,181.05,180.19,181.05,16313.0
2018-11-06 15:30:00,181.04,181.5,180.96,181.42,56503.0,181.04,181.5,180.96,181.42,56503.0
2018-11-07 09:30:00,182.45,185.72,178.34,183.93,47226.0,182.45,185.72,178.34,183.93,47226.0
2018-11-07 10:00:00,184.27,185.57,184.27,185.57,28795.0,184.27,185.57,184.27,185.57,28795.0
2018-11-07 10:30:00,185.5,186.63,185.45,186.08,34808.0,185.5,186.63,185.45,186.08,34808.0
2018-11-07 11:00:00,186.09,187.46,185.86,187.25,45520.0,186.09,187.46,185.86,187.25,45520.0
2018-11-07 11:30:00,187.34,188.55,187.21,188.55,24959.0,187.34,188.55,187.21,188.55,24959.0
2018-11-07 12:00:00,188.45,188.51,187.55,188.15,30274.0,188.45,188.51,187.55,188.15,30274.0
2018-11-07 12:30:00,188.14,188.65,187.9,188.47,23005.0,188.14,188.65,187.9,188.47,23005.0
2018-11-07 13:00:00,188.41,188.55,187.96,188.07,20047.0,188.41,188.55,187.96,188.07,20047.0
2018-11-07 13:30:00,188.07,188.15,187.57,187.99,15646.0,188.07,188.15,187.57,187.99,15646.0
2018-11-07 14:00:00,187.99,188.61,187.99,188.5,28999.0,187.99,188.61,187.99,188.5,28999.0
2018-11-07 14:30:00,188.47,188.72,188.01,188.09,28069.0,188.47,188.72,188.01,188.09,28069.0
2018-11-07 15:00:00,188.09,189.04,188.06,188.92,43201.0,188.09,189.04,188.06,188.92,43201.0
2018-11-07 15:30:00,188.89,189.09,188.22,188.48,181397.0,188.89,189.09,188.22,188.48,181397.0
2018-11-08 09:30:00,188.0,189.48,187.48,188.43,35839.0,188.0,189.48,187.48,188.43,35839.0
2018-11-08 10:00:00,188.58,189.94,188.58,189.67,39300.0,188.58,189.94,188.58,189.67,39300.0
2018-11-08 10:30:00,189.59,189.89,189.06,189.34,32905.0,189.59,189.89,189.06,189.34,32905.0
2018-11-08 11:00:00,189.47,190.08,189.13,189.55,37439.0,189.47,190.08,189.13,189.55,37439.0
2018-11-08 11:30:00,189.72,190.05,189.38,189.51,33255.0,189.72,190.05,189.38,189.51,33255.0
2018-11-08 12:00:00,189.5,189.5,189.1,189.11,20172.0,189.5,189.5,189.1,189.11,20172.0
2018-11-08 12:30:00,189.11,189.43,188.67,188.67,20454.0,189.11,189.43,188.67,188.67,20454.0
2018-11-08 13:00:00,188.72,188.94,188.16,188.25,17952.0,188.72,188.94,188.16,188.25,17952.0
2018-11-08 13:30:00,188.13,189.3,188.13,189.3,21884.0,188.13,189.3,188.13,189.3,21884.0
2018-11-08 14:00:00,189.3,189.3,188.33,188.89,15630.0,189.3,189.3,188.33,188.89,15630.0
2018-11-08 14:30:00,188.87,189.34,188.8,189.28,40088.0,188.87,189.34,188.8,189.28,40088.0
2018-11-08 15:00:00,189.18,189.67,189.0,189.21,22659.0,189.18,189.67,189.0,189.21,22659.0
2018-11-08 15:30:00,189.09,189.58,188.77,189.27,71024.0,189.09,189.58,188.77,189.27,71024.0
2018-11-09 09:30:00,187.62,188.87,185.81,186.25,31448.0,187.62,188.87,185.81,186.25,31448.0
2018-11-09 10:00:00,186.25,186.25,184.5,184.71,44839.0,186.25,186.25,184.5,184.71,44839.0
2018-11-09 10:30:00,184.72,185.86,183.95,184.76,61375.0,184.72,185.86,183.95,184.76,61375.0
2018-11-09 11:00:00,184.81,185.22,184.15,184.26,25414.0,184.81,185.22,184.15,184.26,25414.0
2018-11-09 11:30:00,184.17,184.53,183.39,183.47,22210.0,184.17,184.53,183.39,183.47,22210.0
2018-11-09 12:00:00,183.48,183.74,182.79,182.91,19242.0,183.48,183.74,182.79,182.91,19242.0
2018-11-09 12:30:00,182.78,183.39,182.76,182.87,22517.0,182.78,183.39,182.76,182.87,22517.0
2018-11-09 13:00:00,182.88,182.93,181.88,181.97,22408.0,182.88,182.93,181.88,181.97,22408.0
2018-11-09 13:30:00,182.03,182.03,181.42,181.66,18100.0,182.03,182.03,181.42,181.66,18100.0
2018-11-09 14:00:00,181.63,182.12,181.39,181.99,26831.0,181.63,182.12,181.39,181.99,26831.0
2018-11-09 14:30:00,182.06,183.47,182.06,183.11,23159.0,182.06,183.47,182.06,183.11,23159.0
2018-11-09 15:00:00,183.16,183.78,182.98,183.57,31928.0,183.16,183.78,182.98,183.57,31928.0
2018-11-09 15:30:00,183.63,184.01,183.18,183.24,83619.0,183.63,184.01,183.18,183.24,83619.0
2018-11-12 09:30:00,182.55,183.24,181.78,181.94,26997.0,182.55,183.24,181.78,181.94,26997.0
2018-11-12 10:00:00,182.02,182.64,181.2,182.29,23368.0,182.02,182.64,181.2,182.29,23368.0
2018-11-12 10:30:00,182.2,182.2,180.54,180.62,31620.0,182.2,182.2,180.54,180.62,31620.0
2018-11-12 11:00:00,180.56,180.57,179.24,179.63,28955.0,180.56,180.57,179.24,179.63,28955.0
2018-11-12 11:30:00,179.54,180.66,179.42,180.3,31717.0,179.54,180.66,179.42,180.3,31717.0
2018-11-12 12:00:00,180.46,180.84,180.22,180.23,14845.0,180.46,180.84,180.22,180.23,14845.0
2018-11-12 12:30:00,180.14,180.24,179.67,179.94,41892.0,180.14,180.24,179.67,179.94,41892.0
2018-11-12 13:00:00,179.95,180.08,179.42,179.78,12239.0,179.95,180.08,179.42,179.78,12239.0
2018-11-12 13:30:00,179.81,180.28,179.4,180.03,9776.0,179.81,180.28,179.4,180.03,9776.0
2018-11-12 14:00:00,180.05,180.47,179.81,179.98,13870.0,180.05,180.47,179.81,179.98,13870.0
2018-11-12 14:30:00,180.06,180.5,179.67,179.67,22923.0,180.06,180.5,179.67,179.67,22923.0
2018-11-12 15:00:00,179.65,180.16,179.32,179.61,34920.0,179.65,180.16,179.32,179.61,34920.0
2018-11-12 15:30:00,179.65,179.65,178.64,178.91,70367.0,179.65,179.65,178.64,178.91,70367.0
2018-11-13 09:30:00,178.9,180.63,178.04,178.31,25036.0,178.9,180.63,178.04,178.31,25036.0
2018-11-13 10:00:00,178.33,179.11,177.58,178.42,18314.0,178.33,179.11,177.58,178.42,18314.0
2018-11-13 10:30:00,178.25,178.9,177.78,178.9,36222.0,178.25,178.9,177.78,178.9,36222.0
2018-11-13 11:00:00,178.7,180.26,178.7,179.65,19379.0,178.7,180.26,178.7,179.65,19379.0
2018-11-13 11:30:00,179.59,179.59,178.41,178.41,25377.0,179.59,179.59,178.41,178.41,25377.0
2018-11-13 12:00:00,178.64,178.78,177.6,177.99,23478.0,178.64,178.78,177.6,177.99,23478.0
2018-11-13 12:30:00,177.78,177.86,176.75,177.29,28410.0,177.78,177.86,176.75,177.29,28410.0
2018-11-13 13:00:00,177.29,177.75,177.06,177.47,12406.0,177.29,177.75,177.06,177.47,12406.0
2018-11-13 13:30:00,177.53,178.04,177.02,177.02,17517.0,177.53,178.04,177.02,177.02,17517.0
2018-11-13 14:00:00,176.91,177.03,176.14,176.77,18721.0,176.91,177.03,176.14,176.77,18721.0
2018-11-13 14:30:00,176.77,177.02,176.01,176.69,24315.0,176.77,177.02,176.01,176.69,24315.0
2018-11-13 15:00:00,176.64,177.12,176.48,176.88,26978.0,176.64,177.12,176.48,176.88,26978.0
2018-11-13 15:30:00,176.85,177.41,176.46,176.79,67301.0,176.85,177.41,176.46,176.79,67301.0
2018-11-14 09:30:00,177.91,179.07,177.48,178.41,22079.0,177.91,179.07,177.48,178.41,22079.0
2018-11-14 10:00:00,178.24,178.53,176.96,177.69,42660.0,178.24,178.53,176.96,177.69,42660.0
2018-11-14 10:30:00,177.42,177.77,176.62,176.97,19805.0,177.42,177.77,176.62,176.97,19805.0
2018-11-14 11:00:00,177.03,177.03,176.09,176.91,23522.0,177.03,177.03,176.09,176.91,23522.0
2018-11-14 11:30:00,176.96,177.34,176.15,177.31,34222.0,176.96,177.34,176.15,177.31,34222.0
2018-11-14 12:00:00,177.42,177.83,176.63,177.69,22984.0,177.42,177.83,176.63,177.69,22984.0
2018-11-14 12:30:00,177.69,177.69,176.8,177.01,10256.0,177.69,177.69,176.8,177.01,10256.0
2018-11-14 13:00:00,176.87,177.56,176.52,177.01,11950.0,176.87,177.56,176.52,177.01,11950.0
2018-11-14 13:30:00,177.14,177.4,176.17,176.63,10219.0,177.14,177.4,176.17,176.63,10219.0
2018-11-14 14:00:00,176.6,176.97,175.79,176.56,12557.0,176.6,176.97,175.79,176.56,12557.0
2018-11-14 14:30:00,176.61,177.52,176.2,177.43,14342.0,176.61,177.52,176.2,177.43,14342.0
2018-11-14 15:00:00,177.48,177.91,177.11,177.18,17674.0,177.48,177.91,177.11,177.18,17674.0
2018-11-14 15:30:00,177.37,177.37,175.53,175.84,73786.0,177.37,177.37,175.53,175.84,73786.0
2018-11-15 09:30:00,175.61,176.12,174.25,174.81,36112.0,175.61,176.12,174.25,174.81,36112.0
2018-11-15 10:00:00,174.64,176.16,174.38,175.05,33266.0,174.64,176.16,174.38,175.05,33266.0
2018-11-15 10:30:00,174.98,176.61,174.72,175.48,21240.0,174.98,176.61,174.72,175.48,21240.0
2018-11-15 11:00:00,175.61,176.62,175.38,176.62,22297.0,175.61,176.62,175.38,176.62,22297.0
2018-11-15 11:30:00,176.77,177.68,176.55,177.43,16521.0,176.77,177.68,176.55,177.43,16521.0
2018-11-15 12:00:00,177.35,177.63,176.89,177.3,11277.0,177.35,177.63,176.89,177.3,11277.0
2018-11-15 12:30:00,177.18,177.51,176.45,176.69,12056.0,177.18,177.51,176.45,176.69,12056.0
2018-11-15 13:00:00,176.78,177.77,176.1,177.77,24543.0,176.78,177.77,176.1,177.77,24543.0
2018-11-15 13:30:00,178.13,178.78,177.72,178.6,27148.0,178.13,178.78,177.72,178.6,27148.0
2018-11-15 14:00:00,178.69,178.74,178.01,178.6,22036.0,178.69,178.74,178.01,178.6,22036.0
2018-11-15 14:30:00,178.73,179.31,178.53,179.16,42017.0,178.73,179.31,178.53,179.16,42017.0
2018-11-15 15:00:00,179.06,179.43,177.97,178.98,43835.0,179.06,179.43,177.97,178.98,43835.0
2018-11-15 15:30:00,178.98,179.54,178.07,179.25,66849.0,178.98,179.54,178.07,179.25,66849.0
2018-11-16 09:30:00,177.54,179.37,177.4,178.78,27030.0,177.54,179.37,177.4,178.78,27030.0
2018-11-16 10:00:00,178.62,178.77,177.2,177.68,18500.0,178.62,178.77,177.2,177.68,18500.0
2018-11-16 10:30:00,177.69,178.5,177.56,177.58,20989.0,177.69,178.5,177.56,177.58,20989.0
2018-11-16 11:00:00,177.62,177.86,177.29,177.57,26466.0,177.62,177.86,177.29,177.57,26466.0
2018-11-16 11:30:00,177.61,177.7,176.69,177.13,7397.0,177.61,177.7,176.69,177.13,7397.0
2018-11-16 12:00:00,177.05,177.31,176.7,176.95,9100.0,177.05,177.31,176.7,176.95,9100.0
2018-11-16 12:30:00,176.58,178.65,176.54,177.98,15072.0,176.58,178.65,176.54,177.98,15072.0
2018-11-16 13:00:00,177.97,178.01,177.29,177.33,12600.0,177.97,178.01,177.29,177.33,12600.0
2018-11-16 13:30:00,177.46,177.47,176.79,177.3,8903.0,177.46,177.47,176.79,177.3,8903.0
2018-11-16 14:00:00,177.4,177.78,177.25,177.78,15879.0,177.4,177.78,177.25,177.78,15879.0
2018-11-16 14:30:00,177.86,178.15,177.81,177.92,19706.0,177.86,178.15,177.81,177.92,19706.0
2018-11-16 15:00:00,178.13,178.56,178.0,178.32,18758.0,178.13,178.56,178.0,178.32,18758.0
2018-11-16 15:30:00,178.27,178.37,177.53,177.78,44989.0,178.27,178.37,177.53,177.78,44989.0
2018-11-19 09:30:00,177.62,177.69,174.27,174.98,22896.0,177.62,177.69,174.27,174.98,22896.0
2018-11-19 10:00:00,174.69,174.74,172.99,173.42,23556.0,174.69,174.74,172.99,173.42,23556.0
2018-11-19 10:30:00,173.56,174.12,172.74,174.0,16535.0,173.56,174.12,172.74,174.0,16535.0
2018-11-19 11:00:00,174.07,174.22,172.31,172.59,33818.0,174.07,174.22,172.31,172.59,33818.0
2018-11-19 11:30:00,172.53,172.56,171.17,171.52,23380.0,172.53,172.56,171.17,171.52,23380.0
2018-11-19 12:00:00,171.68,171.75,170.73,171.72,14160.0,171.68,171.75,170.73,171.72,14160.0
2018-11-19 12:30:00,171.56,171.75,170.98,171.36,14686.0,171.56,171.75,170.98,171.36,14686.0
2018-11-19 13:00:00,171.27,171.39,170.16,170.46,25905.0,171.27,171.39,170.16,170.46,25905.0
2018-11-19 13:30:00,170.27,171.13,169.78,170.49,20302.0,170.27,171.13,169.78,170.49,20302.0
2018-11-19 14:00:00,170.4,170.4,169.7,170.17,30580.0,170.4,170.4,169.7,170.17,30580.0
2018-11-19 14:30:00,170.08,170.4,169.75,170.13,40596.0,170.08,170.4,169.75,170.13,40596.0
2018-11-19 15:00:00,170.12,170.43,169.8,169.99,51371.0,170.12,170.43,169.8,169.99,51371.0
2018-11-19 15:30:00,169.97,170.08,168.95,169.54,88162.0,169.97,170.08,168.95,169.54,88162.0
2018-11-20 09:30:00,166.12,168.6,164.97,166.44,54367.0,166.12,168.6,164.97,166.44,54367.0
2018-11-20 10:00:00,166.45,168.32,165.88,167.77,33699.0,166.45,168.32,165.88,167.77,33699.0
2018-11-20 10:30:00,167.79,170.14,167.75,170.11,31112.0,167.79,170.14,167.75,170.11,31112.0
2018-11-20 11:00:00,170.13,170.25,167.72,167.72,36547.0,170.13,170.25,167.72,167.72,36547.0
2018-11-20 11:30:00,167.87,169.05,167.35,168.6,21618.0,167.87,169.05,167.35,168.6,21618.0
2018-11-20 12:00:00,168.68,169.16,167.94,168.51,16188.0,168.68,169.16,167.94,168.51,16188.0
2018-11-20 12:30:00,168.63,168.79,167.54,167.61,15072.0,168.63,168.79,167.54,167.61,15072.0
2018-11-20 13:00:00,167.85,168.2,166.96,167.24,9049.0,167.85,168.2,166.96,167.24,9049.0
2018-11-20 13:30:00,167.23,167.87,166.92,166.92,12425.0,167.23,167.87,166.92,166.92,12425.0
2018-11-20 14:00:00,166.81,167.04,166.12,166.55,26110.0,166.81,167.04,166.12,166.55,26110.0
2018-11-20 14:30:00,166.55,167.41,166.48,166.81,16650.0,166.55,167.41,166.48,166.81,16650.0
2018-11-20 15:00:00,166.79,167.14,165.91,166.95,24139.0,166.79,167.14,165.91,166.95,24139.0
2018-11-20 15:30:00,166.93,167.26,166.26,166.65,49394.0,166.93,167.26,166.26,166.65,49394.0
2018-11-21 09:30:00,168.33,169.86,167.11,168.63,35682.0,168.33,169.86,167.11,168.63,35682.0
2018-11-21 10:00:00,168.82,169.88,168.62,169.46,34457.0,168.82,169.88,168.62,169.46,34457.0
2018-11-21 10:30:00,169.46,169.76,168.65,169.17,30291.0,169.46,169.76,168.65,169.17,30291.0
2018-11-21 11:00:00,169.1,170.11,168.76,169.69,24249.0,169.1,170.11,168.76,169.69,24249.0
2018-11-21 11:30:00,169.89,169.95,169.26,169.46,19493.0,169.89,169.95,169.26,169.46,19493.0
2018-11-21 12:00:00,169.47,169.69,169.17,169.69,11733.0,169.47,169.69,169.17,169.69,11733.0
2018-11-21 12:30:00,169.64,170.23,169.58,170.02,25118.0,169.64,170.23,169.58,170.02,25118.0
2018-11-21 13:00:00,170.05,170.18,169.66,169.78,11302.0,170.05,170.18,169.66,169.78,11302.0
2018-11-21 13:30:00,169.88,170.13,169.86,169.93,10302.0,169.88,170.13,169.86,169.93,10302.0
2018-11-21 14:00:00,169.87,169.88,169.36,169.44,13184.0,169.87,169.88,169.36,169.44,13184.0
2018-11-21 14:30:00,169.55,169.59,169.28,169.44,16899.0,169.55,169.59,169.28,169.44,16899.0
2018-11-21 15:00:00,169.39,169.64,169.18,169.27,21223.0,169.39,169.64,169.18,169.27,21223.0
2018-11-21 15:30:00,169.24,169.24,168.59,168.61,40151.0,169.24,169.24,168.59,168.61,40151.0
2018-11-23 09:30:00,166.87,169.53,166.87,169.53,20818.0,166.87,169.53,166.87,169.53,20818.0
2018-11-23 10:00:00,169.6,169.61,168.51,168.95,13080.0,169.6,169.61,168.51,168.95,13080.0
2018-11-23 10:30:00,168.93,169.92,168.78,169.42,21850.0,168.93,169.92,168.78,169.42,21850.0
2018-11-23 11:00:00,169.53,169.84,168.97,169.69,14984.0,169.53,169.84,168.97,169.69,14984.0
2018-11-23 11:30:00,169.66,169.99,169.01,169.16,12844.0,169.66,169.99,169.01,169.16,12844.0
2018-11-23 12:00:00,169.11,169.47,168.85,169.25,9510.0,169.11,169.47,168.85,169.25,9510.0
2018-11-23 12:30:00,169.18,169.2,168.05,168.08,20423.0,169.18,169.2,168.05,168.08,20423.0
2018-11-26 09:30:00,170.27,170.27,168.47,169.47,14886.0,170.27,170.27,168.47,169.47,14886.0
2018-11-26 10:00:00,169.66,170.21,169.33,169.46,16014.0,169.66,170.21,169.33,169.46,16014.0
2018-11-26 10:30:00,169.56,170.12,169.23,169.77,13357.0,169.56,170.12,169.23,169.77,13357.0
2018-11-26 11:00:00,169.78,170.07,169.51,169.85,8733.0,169.78,170.07,169.51,169.85,8733.0
2018-11-26 11:30:00,169.63,169.63,168.51,169.21,16280.0,169.63,169.63,168.51,169.21,16280.0
2018-11-26 12:00:00,169.26,169.87,169.08,169.09,8068.0,169.26,169.87,169.08,169.09,8068.0
2018-11-26 12:30:00,169.09,169.16,168.8,169.12,6278.0,169.09,169.16,168.8,169.12,6278.0
2018-11-26 13:00:00,169.45,169.9,169.29,169.58,9734.0,169.45,169.9,169.29,169.58,9734.0
2018-11-26 13:30:00,169.61,170.28,169.61,170.28,11923.0,169.61,170.28,169.61,170.28,11923.0
2018-11-26 14:00:00,170.22,170.4,169.86,169.95,14017.0,170.22,170.4,169.86,169.95,14017.0
2018-11-26 14:30:00,169.95,170.37,169.95,170.23,10700.0,169.95,170.37,169.95,170.23,10700.0
2018-11-26 15:00:00,170.37,170.69,170.24,170.25,13997.0,170.37,170.69,170.24,170.25,13997.0
2018-11-26 15:30:00,170.24,170.9,170.24,170.68,38458.0,170.24,170.9,170.24,170.68,38458.0
2018-11-27 09:30:00,169.31,170.11,168.49,169.29,24302.0,169.31,170.11,168.49,169.29,24302.0
2018-11-27 10:00:00,169.33,169.43,168.64,168.86,29846.0,169.33,169.43,168.64,168.86,29846.0
2018-11-27 10:30:00,168.78,168.93,168.32,168.53,19989.0,168.78,168.93,168.32,168.53,19989.0
2018-11-27 11:00:00,168.59,169.11,168.46,168.8,15391.0,168.59,169.11,168.46,168.8,15391.0
2018-11-27 11:30:00,168.79,169.02,168.36,169.02,15838.0,168.79,169.02,168.36,169.02,15838.0
2018-11-27 12:00:00,168.89,169.28,168.61,168.63,17887.0,168.89,169.28,168.61,168.63,17887.0
2018-11-27 12:30:00,168.54,169.16,168.52,168.81,19379.0,168.54,169.16,168.52,168.81,19379.0
2018-11-27 13:00:00,168.81,169.57,168.55,169.54,22822.0,168.81,169.57,168.55,169.54,22822.0
2018-11-27 13:30:00,169.66,170.34,169.63,170.32,15880.0,169.66,170.34,169.63,170.32,15880.0
2018-11-27 14:00:00,170.48,170.65,170.17,170.41,7860.0,170.48,170.65,170.17,170.41,7860.0
2018-11-27 14:30:00,170.42,170.81,170.11,170.5,16962.0,170.42,170.81,170.11,170.5,16962.0
2018-11-27 15:00:00,170.47,170.61,170.05,170.18,20497.0,170.47,170.61,170.05,170.18,20497.0
2018-11-27 15:30:00,170.18,170.58,169.9,170.08,53881.0,170.18,170.58,169.9,170.08,53881.0
2018-11-28 09:30:00,171.01,174.85,171.01,174.66,33745.0,171.01,174.85,171.01,174.66,33745.0
2018-11-28 10:00:00,174.86,175.37,173.0,173.2,26388.0,174.86,175.37,173.0,173.2,26388.0
2018-11-28 10:30:00,173.06,173.06,172.4,172.95,25923.0,173.06,173.06,172.4,172.95,25923.0
2018-11-28 11:00:00,173.07,174.4,173.07,173.68,17182.0,173.07,174.4,173.07,173.68,17182.0
2018-11-28 11:30:00,173.68,174.67,173.54,174.21,24953.0,173.68,174.67,173.54,174.21,24953.0
2018-11-28 12:00:00,174.27,175.8,174.18,175.8,23251.0,174.27,175.8,174.18,175.8,23251.0
2018-11-28 12:30:00,175.69,176.59,175.44,176.14,15674.0,175.69,176.59,175.44,176.14,15674.0
2018-11-28 13:00:00,176.12,176.82,175.75,176.82,11957.0,176.12,176.82,175.75,176.82,11957.0
2018-11-28 13:30:00,176.63,177.27,176.63,177.03,8162.0,176.63,177.27,176.63,177.03,8162.0
2018-11-28 14:00:00,177.06,177.24,176.25,176.39,19136.0,177.06,177.24,176.25,176.39,19136.0
2018-11-28 14:30:00,176.44,176.88,176.34,176.38,10427.0,176.44,176.88,176.34,176.38,10427.0
2018-11-28 15:00:00,176.32,176.62,176.1,176.56,20767.0,176.32,176.62,176.1,176.56,20767.0
2018-11-28 15:30:00,176.48,177.15,176.21,176.59,108889.0,176.48,177.15,176.21,176.59,108889.0
2018-11-29 09:30:00,175.61,175.69,173.47,173.72,21106.0,175.61,175.69,173.47,173.72,21106.0
2018-11-29 10:00:00,173.61,174.33,172.97,173.32,17856.0,173.61,174.33,172.97,173.32,17856.0
2018-11-29 10:30:00,173.44,173.79,172.74,173.17,15180.0,173.44,173.79,172.74,173.17,15180.0
2018-11-29 11:00:00,173.2,174.31,173.03,174.16,15728.0,173.2,174.31,173.03,174.16,15728.0
2018-11-29 11:30:00,174.23,174.85,173.92,174.63,27852.0,174.23,174.85,173.92,174.63,27852.0
2018-11-29 12:00:00,174.58,174.89,174.31,174.72,14531.0,174.58,174.89,174.31,174.72,14531.0
2018-11-29 12:30:00,174.81,175.0,174.45,174.73,17400.0,174.81,175.0,174.45,174.73,17400.0
2018-11-29 13:00:00,174.74,174.84,174.23,174.32,24445.0,174.74,174.84,174.23,174.32,24445.0
2018-11-29 13:30:00,174.28,174.4,174.06,174.23,13088.0,174.28,174.4,174.06,174.23,13088.0
2018-11-29 14:00:00,174.06,174.96,174.03,174.8,12597.0,174.06,174.96,174.03,174.8,12597.0
2018-11-29 14:30:00,174.73,175.27,174.5,175.17,20348.0,174.73,175.27,174.5,175.17,20348.0
2018-11-29 15:00:00,175.16,175.39,174.59,174.72,20513.0,175.16,175.39,174.59,174.72,20513.0
2018-11-29 15:30:00,174.71,174.71,173.33,173.51,55153.0,174.71,174.71,173.33,173.51,55153.0
2018-11-30 09:30:00,173.65,174.15,172.72,173.47,51350.0,173.65,174.15,172.72,173.47,51350.0
2018-11-30 10:00:00,173.48,173.55,173.1,173.19,17974.0,173.48,173.55,173.1,173.19,17974.0
2018-11-30 10:30:00,173.19,173.59,172.66,172.66,35354.0,173.19,173.59,172.66,172.66,35354.0
2018-11-30 11:00:00,172.59,172.76,172.32,172.36,20356.0,172.59,172.76,172.32,172.36,20356.0
2018-11-30 11:30:00,172.28,172.42,172.06,172.26,24306.0,172.28,172.42,172.06,172.26,24306.0
2018-11-30 12:00:00,172.26,172.71,172.1,172.51,8100.0,172.26,172.71,172.1,172.51,8100.0
2018-11-30 12:30:00,172.42,172.51,172.16,172.26,11441.0,172.42,172.51,172.16,172.26,11441.0
2018-11-30 13:00:00,172.33,172.33,171.66,171.96,20306.0,172.33,172.33,171.66,171.96,20306.0
2018-11-30 13:30:00,171.99,172.72,171.77,172.46,27063.0,171.99,172.72,171.77,172.46,27063.0
2018-11-30 14:00:00,172.38,172.7,172.35,172.7,14100.0,172.38,172.7,172.35,172.7,14100.0
2018-11-30 14:30:00,172.66,172.98,172.54,172.67,21353.0,172.66,172.98,172.54,172.67,21353.0
2018-11-30 15:00:00,172.72,172.91,172.55,172.68,24426.0,172.72,172.91,172.55,172.68,24426.0
2018-11-30 15:30:00,172.69,172.76,171.85,171.9,121308.0,172.69,172.76,171.85,171.9,121308.0
2018-12-03 09:30:00,175.35,175.74,171.57,172.03,85460.0,175.35,175.74,171.57,172.03,85460.0
2018-12-03 10:00:00,172.26,174.05,172.26,173.62,56709.0,172.26,174.05,172.26,173.62,56709.0
2018-12-03 10:30:00,173.61,173.95,172.82,173.22,31738.0,173.61,173.95,172.82,173.22,31738.0
2018-12-03 11:00:00,173.19,173.69,172.97,173.16,23493.0,173.19,173.69,172.97,173.16,23493.0
2018-12-03 11:30:00,173.17,173.52,172.05,172.06,24638.0,173.17,173.52,172.05,172.06,24638.0
2018-12-03 12:00:00,172.09,173.2,172.08,173.13,17565.0,172.09,173.2,172.08,173.13,17565.0
2018-12-03 12:30:00,173.15,173.69,173.08,173.69,24610.0,173.15,173.69,173.08,173.69,24610.0
2018-12-03 13:00:00,173.79,174.47,173.79,174.35,17822.0,173.79,174.47,173.79,174.35,17822.0
2018-12-03 13:30:00,174.28,174.35,173.72,173.91,16366.0,174.28,174.35,173.72,173.91,16366.0
2018-12-03 14:00:00,173.99,174.16,173.29,174.11,23180.0,173.99,174.16,173.29,174.11,23180.0
2018-12-03 14:30:00,174.08,174.58,173.97,174.18,23548.0,174.08,174.58,173.97,174.18,23548.0
2018-12-03 15:00:00,174.18,174.82,173.88,174.58,27359.0,174.18,174.82,173.88,174.58,27359.0
2018-12-03 15:30:00,174.59,174.89,174.31,174.86,80282.0,174.59,174.89,174.31,174.86,80282.0
2018-12-04 09:30:00,174.5,176.0,172.0,176.0,15189.0,174.5,176.0,172.0,176.0,15189.0
2018-12-04 10:00:00,176.14,176.32,175.49,176.0,25250.0,176.14,176.32,175.49,176.0,25250.0
2018-12-04 10:30:00,176.0,176.7,175.73,176.31,22055.0,176.0,176.7,175.73,176.31,22055.0
2018-12-04 11:00:00,176.19,176.54,175.09,175.09,24517.0,176.19,176.54,175.09,175.09,24517.0
2018-12-04 11:30:00,175.06,175.29,174.53,174.88,15539.0,175.06,175.29,174.53,174.88,15539.0
2018-12-04 12:00:00,174.82,174.99,172.25,172.3,14355.0,174.82,174.99,172.25,172.3,14355.0
2018-12-04 12:30:00,172.15,172.15,171.37,171.46,20284.0,172.15,172.15,171.37,171.46,20284.0
2018-12-04 13:00:00,171.43,171.68,170.33,170.74,21717.0,171.43,171.68,170.33,170.74,21717.0
2018-12-04 13:30:00,170.52,171.02,169.81,170.68,11684.0,170.52,171.02,169.81,170.68,11684.0
2018-12-04 14:00:00,170.71,171.59,170.34,170.67,24363.0,170.71,171.59,170.34,170.67,24363.0
2018-12-04 14:30:00,170.73,172.36,170.73,171.54,20731.0,170.73,172.36,170.73,171.54,20731.0
2018-12-04 15:00:00,171.38,171.38,169.75,169.75,25028.0,171.38,171.38,169.75,169.75,25028.0
2018-12-04 15:30:00,169.8,170.29,168.96,169.58,67621.0,169.8,170.29,168.96,169.58,67621.0
2018-12-06 09:30:00,165.98,168.58,165.11,167.4,48653.0,165.98,168.58,165.11,167.4,48653.0
2018-12-06 10:00:00,167.59,169.24,167.29,168.63,54388.0,167.59,169.24,167.29,168.63,54388.0
2018-12-06 10:30:00,168.55,168.55,166.08,166.24,14970.0,168.55,168.55,166.08,166.24,14970.0
2018-12-06 11:00:00,166.07,166.38,164.82,164.89,17394.0,166.07,166.38,164.82,164.89,17394.0
2018-12-06 11:30:00,164.99,166.84,164.84,166.84,21417.0,164.99,166.84,164.84,166.84,21417.0
2018-12-06 12:00:00,166.77,167.64,166.44,167.64,35491.0,166.77,167.64,166.44,167.64,35491.0
2018-12-06 12:30:00,167.51,168.05,167.19,167.84,44864.0,167.51,168.05,167.19,167.84,44864.0
2018-12-06 13:00:00,167.82,167.85,166.57,166.84,16787.0,167.82,167.85,166.57,166.84,16787.0
2018-12-06 13:30:00,166.74,168.09,166.28,168.09,22201.0,166.74,168.09,166.28,168.09,22201.0
2018-12-06 14:00:00,168.03,168.35,166.74,167.45,27343.0,168.03,168.35,166.74,167.45,27343.0
2018-12-06 14:30:00,167.45,168.49,166.98,168.2,25530.0,167.45,168.49,166.98,168.2,25530.0
2018-12-06 15:00:00,168.34,169.01,167.9,168.87,35872.0,168.34,169.01,167.9,168.87,35872.0
2018-12-06 15:30:00,168.89,171.03,168.86,170.91,78828.0,168.89,171.03,168.86,170.91,78828.0
2018-12-07 09:30:00,170.93,172.11,168.02,171.63,22476.0,170.93,172.11,168.02,171.63,22476.0
2018-12-07 10:00:00,171.65,172.4,169.96,170.19,28033.0,171.65,172.4,169.96,170.19,28033.0
2018-12-07 10:30:00,170.18,170.49,169.02,169.51,18118.0,170.18,170.49,169.02,169.51,18118.0
2018-12-07 11:00:00,169.47,169.55,168.25,168.81,16847.0,169.47,169.55,168.25,168.81,16847.0
2018-12-07 11:30:00,168.74,169.42,168.23,168.36,11938.0,168.74,169.42,168.23,168.36,11938.0
2018-12-07 12:00:00,168.4,168.65,168.17,168.42,15221.0,168.4,168.65,168.17,168.42,15221.0
2018-12-07 12:30:00,168.37,168.37,166.84,167.45,31391.0,168.37,168.37,166.84,167.45,31391.0
2018-12-07 13:00:00,167.47,168.02,166.91,167.07,34932.0,167.47,168.02,166.91,167.07,34932.0
2018-12-07 13:30:00,167.0,167.06,166.34,166.46,25153.0,167.0,167.06,166.34,166.46,25153.0
2018-12-07 14:00:00,166.45,166.45,165.42,166.07,44833.0,166.45,166.45,165.42,166.07,44833.0
2018-12-07 14:30:00,166.15,166.17,164.87,165.0,27364.0,166.15,166.17,164.87,165.0,27364.0
2018-12-07 15:00:00,164.99,165.77,164.26,165.33,57378.0,164.99,165.77,164.26,165.33,57378.0
2018-12-07 15:30:00,165.28,166.15,164.84,165.33,79060.0,165.28,166.15,164.84,165.33,79060.0
2018-12-10 09:30:00,164.87,167.09,163.89,166.22,20806.0,164.87,167.09,163.89,166.22,20806.0
2018-12-10 10:00:00,165.89,167.34,165.78,166.44,17410.0,165.89,167.34,165.78,166.44,17410.0
2018-12-10 10:30:00,166.53,166.58,164.77,165.0,13400.0,166.53,166.58,164.77,165.0,13400.0
2018-12-10 11:00:00,164.61,165.36,163.73,164.57,30420.0,164.61,165.36,163.73,164.57,30420.0
2018-12-10 11:30:00,164.87,165.53,164.54,164.86,7307.0,164.87,165.53,164.54,164.86,7307.0
2018-12-10 12:00:00,164.64,164.93,164.11,164.33,8888.0,164.64,164.93,164.11,164.33,8888.0
2018-12-10 12:30:00,164.38,166.56,164.38,166.24,6747.0,164.38,166.56,164.38,166.24,6747.0
2018-12-10 13:00:00,166.43,166.67,166.11,166.14,7101.0,166.43,166.67,166.11,166.14,7101.0
2018-12-10 13:30:00,166.14,166.95,165.99,166.89,10699.0,166.14,166.95,165.99,166.89,10699.0
2018-12-10 14:00:00,166.8,167.11,166.31,167.03,8235.0,166.8,167.11,166.31,167.03,8235.0
2018-12-10 14:30:00,166.87,167.87,166.87,166.93,24733.0,166.87,167.87,166.87,166.93,24733.0
2018-12-10 15:00:00,166.87,167.37,166.69,167.37,36022.0,166.87,167.37,166.69,167.37,36022.0
2018-12-10 15:30:00,167.44,168.08,167.15,167.19,45591.0,167.44,168.08,167.15,167.19,45591.0
2018-12-11 09:30:00,169.97,170.65,168.83,169.64,37806.0,169.97,170.65,168.83,169.64,37806.0
2018-12-11 10:00:00,169.91,170.22,168.6,169.92,64856.0,169.91,170.22,168.6,169.92,64856.0
2018-12-11 10:30:00,169.78,170.03,168.39,168.91,23449.0,169.78,170.03,168.39,168.91,23449.0
2018-12-11 11:00:00,168.95,169.09,168.26,168.7,7661.0,168.95,169.09,168.26,168.7,7661.0
2018-12-11 11:30:00,168.73,168.73,167.75,168.5,13636.0,168.73,168.73,167.75,168.5,13636.0
2018-12-11 12:00:00,168.35,168.35,166.88,167.54,53314.0,168.35,168.35,166.88,167.54,53314.0
2018-12-11 12:30:00,167.52,167.97,167.47,167.69,11982.0,167.52,167.97,167.47,167.69,11982.0
2018-12-11 13:00:00,167.71,168.13,167.43,167.45,28522.0,167.71,168.13,167.43,167.45,28522.0
2018-12-11 13:30:00,167.45,167.45,166.3,166.67,7000.0,167.45,167.45,166.3,166.67,7000.0
2018-12-11 14:00:00,166.75,167.51,166.37,167.51,15500.0,166.75,167.51,166.37,167.51,15500.0
2018-12-11 14:30:00,167.54,168.0,167.4,167.89,24361.0,167.54,168.0,167.4,167.89,24361.0
2018-12-11 15:00:00,167.93,168.64,167.44,168.05,13585.0,167.93,168.64,167.44,168.05,13585.0
2018-12-11 15:30:00,168.04,168.56,167.16,167.25,37654.0,168.04,168.56,167.16,167.25,37654.0
2018-12-12 09:30:00,169.52,169.97,168.39,169.4,26972.0,169.52,169.97,168.39,169.4,26972.0
2018-12-12 10:00:00,169.49,170.45,168.97,170.02,31589.0,169.49,170.45,168.97,170.02,31589.0
2018-12-12 10:30:00,170.04,170.58,169.75,170.33,14348.0,170.04,170.58,169.75,170.33,14348.0
2018-12-12 11:00:00,170.28,171.72,170.11,171.58,15079.0,170.28,171.72,170.11,171.58,15079.0
2018-12-12 11:30:00,171.59,172.7,171.22,172.4,44267.0,171.59,172.7,171.22,172.4,44267.0
2018-12-12 12:00:00,172.53,172.62,171.26,171.59,14830.0,172.53,172.62,171.26,171.59,14830.0
2018-12-12 12:30:00,171.73,172.55,171.6,172.45,22124.0,171.73,172.55,171.6,172.45,22124.0
2018-12-12 13:00:00,172.56,172.84,172.35,172.83,10775.0,172.56,172.84,172.35,172.83,10775.0
2018-12-12 13:30:00,172.79,173.08,172.62,172.62,13054.0,172.79,173.08,172.62,172.62,13054.0
2018-12-12 14:00:00,172.56,172.58,170.99,171.22,18882.0,172.56,172.58,170.99,171.22,18882.0
2018-12-12 14:30:00,171.14,171.52,170.74,171.42,27305.0,171.14,171.52,170.74,171.42,27305.0
2018-12-12 15:00:00,171.36,171.77,171.04,171.18,24690.0,171.36,171.77,171.04,171.18,24690.0
2018-12-12 15:30:00,171.28,171.99,170.27,170.35,100333.0,171.28,171.99,170.27,170.35,100333.0
2018-12-13 09:30:00,171.0,172.4,170.36,170.7,24563.0,171.0,172.4,170.36,170.7,24563.0
2018-12-13 10:00:00,170.72,171.43,170.44,170.5,55176.0,170.72,171.43,170.44,170.5,55176.0
2018-12-13 10:30:00,170.0,170.78,169.51,170.52,14280.0,170.0,170.78,169.51,170.52,14280.0
2018-12-13 11:00:00,170.36,170.55,169.86,170.46,35040.0,170.36,170.55,169.86,170.46,35040.0
2018-12-13 11:30:00,170.36,170.95,170.08,170.23,13723.0,170.36,170.95,170.08,170.23,13723.0
2018-12-13 12:00:00,170.23,170.33,169.45,169.59,7819.0,170.23,170.33,169.45,169.59,7819.0
2018-12-13 12:30:00,169.66,170.3,169.55,169.68,16615.0,169.66,170.3,169.55,169.68,16615.0
2018-12-13 13:00:00,169.69,169.69,168.76,169.2,16600.0,169.69,169.69,168.76,169.2,16600.0
2018-12-13 13:30:00,169.11,169.95,169.1,169.25,9724.0,169.11,169.95,169.1,169.25,9724.0
2018-12-13 14:00:00,169.16,169.16,168.38,168.89,9726.0,169.16,169.16,168.38,168.89,9726.0
2018-12-13 14:30:00,168.89,169.39,168.58,169.23,11884.0,168.89,169.39,168.58,169.23,11884.0
2018-12-13 15:00:00,169.21,169.32,168.6,168.86,12228.0,169.21,169.32,168.6,168.86,12228.0
2018-12-13 15:30:00,168.84,169.39,168.37,169.03,63811.0,168.84,169.39,168.37,169.03,63811.0
2018-12-14 09:30:00,167.85,168.33,166.28,168.33,25421.0,167.85,168.33,166.28,168.33,25421.0
2018-12-14 10:00:00,168.2,169.32,167.87,168.37,25381.0,168.2,169.32,167.87,168.37,25381.0
2018-12-14 10:30:00,168.38,168.65,167.81,167.93,17298.0,168.38,168.65,167.81,167.93,17298.0
2018-12-14 11:00:00,167.88,168.25,166.75,167.15,24504.0,167.88,168.25,166.75,167.15,24504.0
2018-12-14 11:30:00,167.33,167.36,165.69,165.86,25209.0,167.33,167.36,165.69,165.86,25209.0
2018-12-14 12:00:00,165.88,166.2,165.74,165.96,20376.0,165.88,166.2,165.74,165.96,20376.0
2018-12-14 12:30:00,166.13,166.18,164.85,165.5,58131.0,166.13,166.18,164.85,165.5,58131.0
2018-12-14 13:00:00,165.4,166.06,165.31,165.97,8326.0,165.4,166.06,165.31,165.97,8326.0
2018-12-14 13:30:00,165.79,165.93,165.31,165.51,38160.0,165.79,165.93,165.31,165.51,38160.0
2018-12-14 14:00:00,165.51,165.97,165.34,165.97,22206.0,165.51,165.97,165.34,165.97,22206.0
2018-12-14 14:30:00,165.93,166.39,165.29,166.2,32610.0,165.93,166.39,165.29,166.2,32610.0
2018-12-14 15:00:00,166.17,166.28,165.58,165.67,27745.0,166.17,166.28,165.58,165.67,27745.0
2018-12-14 15:30:00,165.65,165.85,165.11,165.36,79361.0,165.65,165.85,165.11,165.36,79361.0
2018-12-17 09:30:00,164.99,165.0,162.93,163.59,43465.0,164.99,165.0,162.93,163.59,43465.0
2018-12-17 10:00:00,163.76,164.55,163.31,164.24,17968.0,163.76,164.55,163.31,164.24,17968.0
2018-12-17 10:30:00,164.23,164.93,163.12,164.74,17746.0,164.23,164.93,163.12,164.74,17746.0
2018-12-17 11:00:00,164.79,165.52,164.41,164.47,19180.0,164.79,165.52,164.41,164.47,19180.0
2018-12-17 11:30:00,164.55,165.08,163.91,164.92,11257.0,164.55,165.08,163.91,164.92,11257.0
2018-12-17 12:00:00,165.11,165.53,164.58,164.72,7200.0,165.11,165.53,164.58,164.72,7200.0
2018-12-17 12:30:00,164.56,164.57,163.02,163.14,8592.0,164.56,164.57,163.02,163.14,8592.0
2018-12-17 13:00:00,163.06,163.66,162.77,163.63,62268.0,163.06,163.66,162.77,163.63,62268.0
2018-12-17 13:30:00,163.63,163.73,162.58,163.19,37817.0,163.63,163.73,162.58,163.19,37817.0
2018-12-17 14:00:00,163.28,163.77,162.92,163.11,41133.0,163.28,163.77,162.92,163.11,41133.0
2018-12-17 14:30:00,163.08,163.75,162.88,163.06,13651.0,163.08,163.75,162.88,163.06,13651.0
2018-12-17 15:00:00,162.98,163.42,162.54,162.78,70317.0,162.98,163.42,162.54,162.78,70317.0
2018-12-17 15:30:00,162.68,163.37,162.26,163.16,142939.0,162.68,163.37,162.26,163.16,142939.0
2018-12-18 09:30:00,164.28,167.18,164.08,166.9,41626.0,164.28,167.18,164.08,166.9,41626.0
2018-12-18 10:00:00,166.89,167.07,165.9,166.88,56200.0,166.89,167.07,165.9,166.88,56200.0
2018-12-18 10:30:00,167.03,167.31,166.32,166.66,34690.0,167.03,167.31,166.32,166.66,34690.0
2018-12-18 11:00:00,166.81,166.92,166.05,166.37,31637.0,166.81,166.92,166.05,166.37,31637.0
2018-12-18 11:30:00,166.44,167.43,166.43,166.7,48283.0,166.44,167.43,166.43,166.7,48283.0
2018-12-18 12:00:00,166.61,167.62,166.61,167.44,14736.0,166.61,167.62,166.61,167.44,14736.0
2018-12-18 12:30:00,167.24,167.82,167.09,167.66,22051.0,167.24,167.82,167.09,167.66,22051.0
2018-12-18 13:00:00,167.64,167.71,167.01,167.1,14395.0,167.64,167.71,167.01,167.1,14395.0
2018-12-18 13:30:00,166.91,167.03,166.41,166.95,23597.0,166.91,167.03,166.41,166.95,23597.0
2018-12-18 14:00:00,166.95,167.17,166.54,166.84,18344.0,166.95,167.17,166.54,166.84,18344.0
2018-12-18 14:30:00,166.84,166.89,165.58,165.6,26753.0,166.84,166.89,165.58,165.6,26753.0
2018-12-18 15:00:00,165.37,165.86,165.14,165.65,90453.0,165.37,165.86,165.14,165.65,90453.0
2018-12-18 15:30:00,165.76,167.26,165.76,166.28,73242.0,165.76,167.26,165.76,166.28,73242.0
2018-12-19 09:30:00,167.03,168.2,164.02,168.2,36674.0,167.03,168.2,164.02,168.2,36674.0
2018-12-19 10:00:00,167.91,168.36,167.35,167.48,13153.0,167.91,168.36,167.35,167.48,13153.0
2018-12-19 10:30:00,167.69,168.32,166.95,167.16,18793.0,167.69,168.32,166.95,167.16,18793.0
2018-12-19 11:00:00,167.07,167.07,166.31,166.58,15387.0,167.07,167.07,166.31,166.58,15387.0
2018-12-19 11:30:00,166.46,167.68,166.46,167.68,7824.0,166.46,167.68,166.46,167.68,7824.0
2018-12-19 12:00:00,167.6,168.22,167.5,168.22,12143.0,167.6,168.22,167.5,168.22,12143.0
2018-12-19 12:30:00,168.22,168.49,168.04,168.22,7400.0,168.22,168.49,168.04,168.22,7400.0
2018-12-19 13:00:00,168.17,168.18,167.54,167.57,7386.0,168.17,168.18,167.54,167.57,7386.0
2018-12-19 13:30:00,167.72,168.5,167.28,168.49,11903.0,167.72,168.5,167.28,168.49,11903.0
2018-12-19 14:00:00,168.76,168.83,165.03,166.22,36412.0,168.76,168.83,165.03,166.22,36412.0
2018-12-19 14:30:00,166.33,167.13,163.15,163.61,26218.0,166.33,167.13,163.15,163.61,26218.0
2018-12-19 15:00:00,162.9,163.09,161.29,161.97,68359.0,162.9,163.09,161.29,161.97,68359.0
2018-12-19 15:30:00,162.11,162.7,161.51,162.17,81458.0,162.11,162.7,161.51,162.17,81458.0
2018-12-20 09:30:00,161.93,162.36,158.61,160.14,59036.0,161.93,162.36,158.61,160.14,59036.0
2018-12-20 10:00:00,160.14,161.27,159.6,160.36,24128.0,160.14,161.27,159.6,160.36,24128.0
2018-12-20 10:30:00,160.44,160.93,159.43,159.79,17491.0,160.44,160.93,159.43,159.79,17491.0
2018-12-20 11:00:00,159.71,159.99,158.17,158.49,23889.0,159.71,159.99,158.17,158.49,23889.0
2018-12-20 11:30:00,158.52,158.91,155.98,157.33,43855.0,158.52,158.91,155.98,157.33,43855.0
2018-12-20 12:00:00,157.04,157.74,156.4,157.61,27065.0,157.04,157.74,156.4,157.61,27065.0
2018-12-20 12:30:00,157.56,157.8,156.92,157.61,25104.0,157.56,157.8,156.92,157.61,25104.0
2018-12-20 13:00:00,157.61,157.72,156.77,157.56,21741.0,157.61,157.72,156.77,157.56,21741.0
2018-12-20 13:30:00,157.6,157.61,156.45,156.99,23069.0,157.6,157.61,156.45,156.99,23069.0
2018-12-20 14:00:00,156.86,157.51,155.35,157.51,40976.0,156.86,157.51,155.35,157.51,40976.0
2018-12-20 14:30:00,157.45,159.77,157.45,159.21,34130.0,157.45,159.77,157.45,159.21,34130.0
2018-12-20 15:00:00,159.25,159.88,157.76,159.25,46238.0,159.25,159.88,157.76,159.25,46238.0
2018-12-20 15:30:00,159.35,160.09,157.16,158.42,151545.0,159.35,160.09,157.16,158.42,151545.0
2018-12-21 09:30:00,158.77,160.33,157.66,158.23,97241.0,158.77,160.33,157.66,158.23,97241.0
2018-12-21 10:00:00,158.39,160.76,157.45,159.82,17801.0,158.39,160.76,157.45,159.82,17801.0
2018-12-21 10:30:00,159.66,159.66,158.27,158.62,16151.0,159.66,159.66,158.27,158.62,16151.0
2018-12-21 11:00:00,158.61,158.61,157.07,158.07,18649.0,158.61,158.61,157.07,158.07,18649.0
2018-12-21 11:30:00,158.24,158.37,157.36,157.49,10684.0,158.24,158.37,157.36,157.49,10684.0
2018-12-21 12:00:00,157.45,157.52,155.56,155.56,28852.0,157.45,157.52,155.56,155.56,28852.0
2018-12-21 12:30:00,155.44,157.32,155.3,156.49,43158.0,155.44,157.32,155.3,156.49,43158.0
2018-12-21 13:00:00,156.26,157.02,155.72,156.58,18452.0,156.26,157.02,155.72,156.58,18452.0
2018-12-21 13:30:00,156.32,157.32,156.18,156.23,15102.0,156.32,157.32,156.18,156.23,15102.0
2018-12-21 14:00:00,156.17,156.48,155.59,155.66,19453.0,156.17,156.48,155.59,155.66,19453.0
2018-12-21 14:30:00,155.73,156.31,155.11,155.93,17541.0,155.73,156.31,155.11,155.93,17541.0
2018-12-21 15:00:00,155.98,156.29,154.72,154.85,24050.0,155.98,156.29,154.72,154.85,24050.0
2018-12-21 15:30:00,154.95,155.4,154.33,154.59,95308.0,154.95,155.4,154.33,154.59,95308.0
2018-12-24 09:30:00,153.75,155.14,150.5,151.3,54909.0,153.75,155.14,150.5,151.3,54909.0
2018-12-24 10:00:00,151.3,152.75,150.74,152.42,65207.0,151.3,152.75,150.74,152.42,65207.0
2018-12-24 10:30:00,152.58,153.74,152.32,152.99,72999.0,152.58,153.74,152.32,152.99,72999.0
2018-12-24 11:00:00,153.04,153.67,151.59,151.88,58193.0,153.04,153.67,151.59,151.88,58193.0
2018-12-24 11:30:00,151.9,152.93,151.39,151.65,32088.0,151.9,152.93,151.39,151.65,32088.0
2018-12-24 12:00:00,151.75,152.58,151.71,152.17,29891.0,151.75,152.58,151.71,152.17,29891.0
2018-12-24 12:30:00,152.18,152.31,150.03,150.09,74354.0,152.18,152.31,150.03,150.09,74354.0
2018-12-26 09:30:00,151.38,152.88,151.38,151.82,28135.0,151.38,152.88,151.38,151.82,28135.0
2018-12-26 10:00:00,151.98,152.08,150.18,151.06,22120.0,151.98,152.08,150.18,151.06,22120.0
2018-12-26 10:30:00,150.81,151.08,149.89,149.89,27329.0,150.81,151.08,149.89,149.89,27329.0
2018-12-26 11:00:00,150.01,151.77,149.87,151.75,12751.0,150.01,151.77,149.87,151.75,12751.0
2018-12-26 11:30:00,151.58,152.37,151.2,152.37,14404.0,151.58,152.37,151.2,152.37,14404.0
2018-12-26 12:00:00,152.31,153.11,152.24,152.52,13173.0,152.31,153.11,152.24,152.52,13173.0
2018-12-26 12:30:00,152.59,153.64,152.52,153.28,8641.0,152.59,153.64,152.52,153.28,8641.0
2018-12-26 13:00:00,153.25,153.35,152.7,153.0,9781.0,153.25,153.35,152.7,153.0,9781.0
2018-12-26 13:30:00,153.13,154.33,152.85,154.23,9932.0,153.13,154.33,152.85,154.23,9932.0
2018-12-26 14:00:00,154.05,154.23,153.29,153.84,17564.0,154.05,154.23,153.29,153.84,17564.0
2018-12-26 14:30:00,154.0,154.53,153.94,154.52,15940.0,154.0,154.53,153.94,154.52,15940.0
2018-12-26 15:00:00,154.64,155.43,154.28,155.4,28390.0,154.64,155.43,154.28,155.4,28390.0
2018-12-26 15:30:00,155.51,157.38,155.51,157.34,72003.0,155.51,157.38,155.51,157.34,72003.0
2018-12-27 09:30:00,155.54,156.99,154.64,155.41,30590.0,155.54,156.99,154.64,155.41,30590.0
2018-12-27 10:00:00,155.56,156.32,154.55,154.81,12026.0,155.56,156.32,154.55,154.81,12026.0
2018-12-27 10:30:00,154.52,155.98,154.4,155.65,7379.0,154.52,155.98,154.4,155.65,7379.0
2018-12-27 11:00:00,155.85,156.85,155.53,156.85,12610.0,155.85,156.85,155.53,156.85,12610.0
2018-12-27 11:30:00,157.0,157.41,156.49,157.38,10811.0,157.0,157.41,156.49,157.38,10811.0
2018-12-27 12:00:00,157.12,157.3,156.34,156.35,10264.0,157.12,157.3,156.34,156.35,10264.0
2018-12-27 12:30:00,156.33,156.72,156.22,156.72,5631.0,156.33,156.72,156.22,156.72,5631.0
2018-12-27 13:00:00,156.83,157.02,156.3,156.3,12336.0,156.83,157.02,156.3,156.3,12336.0
2018-12-27 13:30:00,156.16,156.57,155.22,155.69,28314.0,156.16,156.57,155.22,155.69,28314.0
2018-12-27 14:00:00,155.62,155.72,154.85,155.39,27904.0,155.62,155.72,154.85,155.39,27904.0
2018-12-27 14:30:00,155.43,157.18,155.4,157.13,11564.0,155.43,157.18,155.4,157.13,11564.0
2018-12-27 15:00:00,157.1,159.02,156.54,159.02,26013.0,157.1,159.02,156.54,159.02,26013.0
2018-12-27 15:30:00,158.89,160.58,158.18,160.58,51021.0,158.89,160.58,158.18,160.58,51021.0
2018-12-28 09:30:00,161.18,162.33,159.5,161.78,26483.0,161.18,162.33,159.5,161.78,26483.0
2018-12-28 10:00:00,161.67,161.67,159.57,159.62,11356.0,161.67,161.67,159.57,159.62,11356.0
2018-12-28 10:30:00,159.61,160.78,159.61,160.32,43051.0,159.61,160.78,159.61,160.32,43051.0
2018-12-28 11:00:00,160.26,161.19,160.02,160.98,18856.0,160.26,161.19,160.02,160.98,18856.0
2018-12-28 11:30:00,160.95,161.49,160.63,161.22,4961.0,160.95,161.49,160.63,161.22,4961.0
2018-12-28 12:00:00,161.41,162.02,160.86,161.11,8002.0,161.41,162.02,160.86,161.11,8002.0
2018-12-28 12:30:00,161.4,161.69,160.85,160.85,11220.0,161.4,161.69,160.85,160.85,11220.0
2018-12-28 13:00:00,160.92,161.25,160.54,160.78,9872.0,160.92,161.25,160.54,160.78,9872.0
2018-12-28 13:30:00,160.55,161.25,160.33,161.11,9599.0,160.55,161.25,160.33,161.11,9599.0
2018-12-28 14:00:00,161.46,162.46,161.46,161.7,10612.0,161.46,162.46,161.46,161.7,10612.0
2018-12-28 14:30:00,161.73,163.09,161.64,162.86,11734.0,161.73,163.09,161.64,162.86,11734.0
2018-12-28 15:00:00,162.95,163.03,160.43,160.81,13982.0,162.95,163.03,160.43,160.81,13982.0
2018-12-28 15:30:00,160.51,160.92,160.03,160.67,36305.0,160.51,160.92,160.03,160.67,36305.0
2018-12-31 09:30:00,162.04,163.03,161.86,162.85,16581.0,162.04,163.03,161.86,162.85,16581.0
2018-12-31 10:00:00,162.94,163.38,161.36,161.39,8509.0,162.94,163.38,161.36,161.39,8509.0
2018-12-31 10:30:00,161.11,161.43,160.56,160.77,11668.0,161.11,161.43,160.56,160.77,11668.0
2018-12-31 11:00:00,160.8,161.48,160.72,161.22,13994.0,160.8,161.48,160.72,161.22,13994.0
2018-12-31 11:30:00,161.43,161.43,160.5,161.31,14821.0,161.43,161.43,160.5,161.31,14821.0
2018-12-31 12:00:00,161.25,161.62,161.1,161.32,11647.0,161.25,161.62,161.1,161.32,11647.0
2018-12-31 12:30:00,161.36,162.0,161.3,161.54,12872.0,161.36,162.0,161.3,161.54,12872.0
2018-12-31 13:00:00,161.76,162.27,161.66,162.26,7075.0,161.76,162.27,161.66,162.26,7075.0
2018-12-31 13:30:00,162.11,162.21,161.18,161.27,5633.0,162.11,162.21,161.18,161.27,5633.0
2018-12-31 14:00:00,161.12,161.76,160.98,160.98,11065.0,161.12,161.76,160.98,160.98,11065.0
2018-12-31 14:30:00,160.92,161.78,160.62,161.2,6608.0,160.92,161.78,160.62,161.2,6608.0
2018-12-31 15:00:00,161.32,161.69,161.06,161.3,15581.0,161.32,161.69,161.06,161.3,15581.0
2018-12-31 15:30:00,161.31,162.07,161.1,162.07,34944.0,161.31,162.07,161.1,162.07,34944.0
2019-01-02 09:30:00,158.19,161.28,158.19,160.95,29984.0,158.19,161.28,158.19,160.95,29984.0
2019-01-02 10:00:00,161.08,162.07,160.19,161.68,21174.0,161.08,162.07,160.19,161.68,21174.0
2019-01-02 10:30:00,161.41,162.4,161.19,162.32,21104.0,161.41,162.4,161.19,162.32,21104.0
2019-01-02 11:00:00,162.31,162.91,162.03,162.33,24713.0,162.31,162.91,162.03,162.33,24713.0
2019-01-02 11:30:00,162.28,162.37,161.25,161.25,18893.0,162.28,162.37,161.25,161.25,18893.0
2019-01-02 12:00:00,161.24,161.54,160.94,160.97,14890.0,161.24,161.54,160.94,160.97,14890.0
2019-01-02 12:30:00,161.02,162.08,160.73,162.0,28715.0,161.02,162.08,160.73,162.0,28715.0
2019-01-02 13:00:00,162.0,162.44,161.92,162.38,28725.0,162.0,162.44,161.92,162.38,28725.0
2019-01-02 13:30:00,162.44,162.85,162.3,162.85,8358.0,162.44,162.85,162.3,162.85,8358.0
2019-01-02 14:00:00,162.84,162.84,161.89,162.28,12784.0,162.84,162.84,161.89,162.28,12784.0
2019-01-02 14:30:00,162.31,162.62,161.74,161.74,11737.0,162.31,162.62,161.74,161.74,11737.0
2019-01-02 15:00:00,161.74,161.95,160.77,161.08,26385.0,161.74,161.95,160.77,161.08,26385.0
2019-01-02 15:30:00,161.08,161.29,160.61,161.2,65977.0,161.08,161.29,160.61,161.2,65977.0
2019-01-03 09:30:00,159.61,160.17,157.11,157.3,39693.0,159.61,160.17,157.11,157.3,39693.0
2019-01-03 10:00:00,157.15,157.23,155.83,156.33,32015.0,157.15,157.23,155.83,156.33,32015.0
2019-01-03 10:30:00,156.35,156.66,155.29,156.38,53966.0,156.35,156.66,155.29,156.38,53966.0
2019-01-03 11:00:00,156.47,157.58,156.32,157.21,37213.0,156.47,157.58,156.32,157.21,37213.0
2019-01-03 11:30:00,157.23,158.06,156.94,157.33,51403.0,157.23,158.06,156.94,157.33,51403.0
2019-01-03 12:00:00,157.21,157.4,156.48,156.72,17507.0,157.21,157.4,156.48,156.72,17507.0
2019-01-03 12:30:00,156.65,157.01,156.28,156.57,13500.0,156.65,157.01,156.28,156.57,13500.0
2019-01-03 13:00:00,156.67,156.74,155.34,155.55,18058.0,156.67,156.74,155.34,155.55,18058.0
2019-01-03 13:30:00,155.53,155.76,154.87,155.05,30000.0,155.53,155.76,154.87,155.05,30000.0
2019-01-03 14:00:00,155.02,156.11,154.97,156.0,23051.0,155.02,156.11,154.97,156.0,23051.0
2019-01-03 14:30:00,156.29,156.29,155.02,155.46,33138.0,156.29,156.29,155.02,155.46,33138.0
2019-01-03 15:00:00,155.4,155.4,154.48,154.63,33046.0,155.4,155.4,154.48,154.63,33046.0
2019-01-03 15:30:00,154.61,155.22,153.91,154.27,88041.0,154.61,155.22,153.91,154.27,88041.0
2019-01-04 09:30:00,156.7,157.93,156.3,156.97,44815.0,156.7,157.93,156.3,156.97,44815.0
2019-01-04 10:00:00,156.96,159.12,156.96,159.03,35928.0,156.96,159.12,156.96,159.03,35928.0
2019-01-04 10:30:00,159.12,159.2,158.55,158.89,54415.0,159.12,159.2,158.55,158.89,54415.0
2019-01-04 11:00:00,159.03,159.36,158.41,158.41,36383.0,159.03,159.36,158.41,158.41,36383.0
2019-01-04 11:30:00,158.41,158.96,158.32,158.63,27618.0,158.41,158.96,158.32,158.63,27618.0
2019-01-04 12:00:00,158.61,159.29,158.33,159.19,16848.0,158.61,159.29,158.33,159.19,16848.0
2019-01-04 12:30:00,159.2,159.85,159.02,159.67,21700.0,159.2,159.85,159.02,159.67,21700.0
2019-01-04 13:00:00,159.76,160.05,158.95,159.36,31321.0,159.76,160.05,158.95,159.36,31321.0
2019-01-04 13:30:00,159.36,159.8,159.12,159.32,15400.0,159.36,159.8,159.12,159.32,15400.0
2019-01-04 14:00:00,159.49,159.83,159.07,159.72,17245.0,159.49,159.83,159.07,159.72,17245.0
2019-01-04 14:30:00,159.75,160.02,158.89,158.98,21500.0,159.75,160.02,158.89,158.98,21500.0
2019-01-04 15:00:00,159.0,159.9,159.0,159.61,32198.0,159.0,159.9,159.0,159.61,32198.0
2019-01-04 15:30:00,159.6,160.13,159.54,159.82,74873.0,159.6,160.13,159.54,159.82,74873.0
2019-01-07 09:30:00,159.95,161.97,159.64,161.24,38702.0,159.95,161.97,159.64,161.24,38702.0
2019-01-07 10:00:00,161.46,161.92,161.17,161.59,23733.0,161.46,161.92,161.17,161.59,23733.0
2019-01-07 10:30:00,161.89,163.34,161.75,162.72,23362.0,161.89,163.34,161.75,162.72,23362.0
2019-01-07 11:00:00,162.66,163.35,162.55,163.14,22564.0,162.66,163.35,162.55,163.14,22564.0
2019-01-07 11:30:00,163.28,165.15,163.14,164.76,28502.0,163.28,165.15,163.14,164.76,28502.0
2019-01-07 12:00:00,164.69,164.71,163.88,164.15,13452.0,164.69,164.71,163.88,164.15,13452.0
2019-01-07 12:30:00,164.14,165.47,164.02,165.0,20930.0,164.14,165.47,164.02,165.0,20930.0
2019-01-07 13:00:00,164.88,165.06,164.45,164.49,11700.0,164.88,165.06,164.45,164.49,11700.0
2019-01-07 13:30:00,164.41,164.76,164.01,164.17,15519.0,164.41,164.76,164.01,164.17,15519.0
2019-01-07 14:00:00,164.26,164.39,163.55,163.7,27072.0,164.26,164.39,163.55,163.7,27072.0
2019-01-07 14:30:00,163.65,163.82,162.97,163.12,17752.0,163.65,163.82,162.97,163.12,17752.0
2019-01-07 15:00:00,163.07,164.0,163.02,163.86,17784.0,163.07,164.0,163.02,163.86,17784.0
2019-01-07 15:30:00,163.9,164.11,163.62,163.82,72705.0,163.9,164.11,163.62,163.82,72705.0
2019-01-08 09:30:00,165.17,166.37,164.2,164.87,33661.0,165.17,166.37,164.2,164.87,33661.0
2019-01-08 10:00:00,164.93,165.11,163.36,163.63,25771.0,164.93,165.11,163.36,163.63,25771.0
2019-01-08 10:30:00,163.58,163.87,162.02,162.47,38948.0,163.58,163.87,162.02,162.47,38948.0
2019-01-08 11:00:00,162.5,162.99,162.13,162.21,22435.0,162.5,162.99,162.13,162.21,22435.0
2019-01-08 11:30:00,162.02,163.4,161.95,163.4,14971.0,162.02,163.4,161.95,163.4,14971.0
2019-01-08 12:00:00,163.37,164.6,163.22,164.43,8898.0,163.37,164.6,163.22,164.43,8898.0
2019-01-08 12:30:00,164.48,164.64,164.08,164.37,10449.0,164.48,164.64,164.08,164.37,10449.0
2019-01-08 13:00:00,164.36,165.21,164.34,164.79,9923.0,164.36,165.21,164.34,164.79,9923.0
2019-01-08 13:30:00,164.7,165.3,164.45,165.11,6687.0,164.7,165.3,164.45,165.11,6687.0
2019-01-08 14:00:00,165.0,165.3,164.76,164.9,10670.0,165.0,165.3,164.76,164.9,10670.0
2019-01-08 14:30:00,164.95,165.6,164.88,165.37,26436.0,164.95,165.6,164.88,165.37,26436.0
2019-01-08 15:00:00,165.27,165.42,165.04,165.37,17352.0,165.27,165.42,165.04,165.37,17352.0
2019-01-08 15:30:00,165.38,165.39,164.69,164.82,52562.0,165.38,165.39,164.69,164.82,52562.0
2019-01-09 09:30:00,165.91,166.81,165.15,165.93,25640.0,165.91,166.81,165.15,165.93,25640.0
2019-01-09 10:00:00,165.86,166.24,165.36,165.92,13127.0,165.86,166.24,165.36,165.92,13127.0
2019-01-09 10:30:00,165.88,165.88,164.82,165.4,37979.0,165.88,165.88,164.82,165.4,37979.0
2019-01-09 11:00:00,165.38,165.81,165.27,165.63,21251.0,165.38,165.81,165.27,165.63,21251.0
2019-01-09 11:30:00,165.55,166.48,165.37,166.0,15444.0,165.55,166.48,165.37,166.0,15444.0
2019-01-09 12:00:00,165.97,166.4,165.96,166.22,9880.0,165.97,166.4,165.96,166.22,9880.0
2019-01-09 12:30:00,166.3,167.14,166.17,167.11,17613.0,166.3,167.14,166.17,167.11,17613.0
2019-01-09 13:00:00,167.06,167.32,166.81,166.81,12469.0,167.06,167.32,166.81,166.81,12469.0
2019-01-09 13:30:00,166.78,166.85,166.36,166.53,13509.0,166.78,166.85,166.36,166.53,13509.0
2019-01-09 14:00:00,166.61,167.23,166.08,166.36,13600.0,166.61,167.23,166.08,166.36,13600.0
2019-01-09 14:30:00,166.23,166.96,166.04,166.76,9300.0,166.23,166.96,166.04,166.76,9300.0
2019-01-09 15:00:00,166.74,167.13,166.74,166.79,22648.0,166.74,167.13,166.74,166.79,22648.0
2019-01-09 15:30:00,166.78,166.9,165.92,166.05,53703.0,166.78,166.9,165.92,166.05,53703.0
2019-01-10 09:30:00,163.94,165.73,163.94,164.88,27018.0,163.94,165.73,163.94,164.88,27018.0
2019-01-10 10:00:00,164.88,166.23,164.83,165.96,18471.0,164.88,166.23,164.83,165.96,18471.0
2019-01-10 10:30:00,165.99,166.68,165.44,166.35,21238.0,165.99,166.68,165.44,166.35,21238.0
2019-01-10 11:00:00,166.5,166.9,165.91,166.07,24223.0,166.5,166.9,165.91,166.07,24223.0
2019-01-10 11:30:00,166.35,166.8,166.05,166.6,19191.0,166.35,166.8,166.05,166.6,19191.0
2019-01-10 12:00:00,166.81,166.81,166.02,166.34,13725.0,166.81,166.81,166.02,166.34,13725.0
2019-01-10 12:30:00,166.44,166.81,166.18,166.61,21118.0,166.44,166.81,166.18,166.61,21118.0
2019-01-10 13:00:00,166.59,166.68,165.53,165.71,23711.0,166.59,166.68,165.53,165.71,23711.0
2019-01-10 13:30:00,165.7,165.71,165.22,165.53,17490.0,165.7,165.71,165.22,165.53,17490.0
2019-01-10 14:00:00,165.63,166.42,165.63,166.0,34527.0,165.63,166.42,165.63,166.0,34527.0
2019-01-10 14:30:00,165.97,166.08,165.14,165.37,19900.0,165.97,166.08,165.14,165.37,19900.0
2019-01-10 15:00:00,165.37,165.82,165.33,165.59,33585.0,165.37,165.82,165.33,165.59,33585.0
2019-01-10 15:30:00,165.68,166.26,165.45,165.52,54437.0,165.68,166.26,165.45,165.52,54437.0
2019-01-11 09:30:00,163.75,164.14,161.35,163.22,123615.0,163.75,164.14,161.35,163.22,123615.0
2019-01-11 10:00:00,163.12,163.74,162.29,162.64,49923.0,163.12,163.74,162.29,162.64,49923.0
2019-01-11 10:30:00,162.53,163.46,162.3,163.42,43770.0,162.53,163.46,162.3,163.42,43770.0
2019-01-11 11:00:00,163.42,163.5,162.8,163.03,34305.0,163.42,163.5,162.8,163.03,34305.0
2019-01-11 11:30:00,162.92,164.39,162.88,164.37,43320.0,162.92,164.39,162.88,164.37,43320.0
2019-01-11 12:00:00,164.37,164.63,163.54,164.08,38290.0,164.37,164.63,163.54,164.08,38290.0
2019-01-11 12:30:00,164.02,164.44,163.78,163.96,15696.0,164.02,164.44,163.78,163.96,15696.0
2019-01-11 13:00:00,163.85,163.91,163.08,163.37,15915.0,163.85,163.91,163.08,163.37,15915.0
2019-01-11 13:30:00,163.43,163.43,162.64,162.64,36700.0,163.43,163.43,162.64,162.64,36700.0
2019-01-11 14:00:00,162.6,163.91,162.46,163.91,104046.0,162.6,163.91,162.46,163.91,104046.0
2019-01-11 14:30:00,163.99,164.05,162.88,163.23,30351.0,163.99,164.05,162.88,163.23,30351.0
2019-01-11 15:00:00,163.35,163.35,162.64,162.92,67185.0,163.35,163.35,162.64,162.92,67185.0
2019-01-11 15:30:00,162.97,163.87,162.97,163.71,76499.0,162.97,163.87,162.97,163.71,76499.0
2019-01-14 09:30:00,161.92,163.48,161.03,162.85,28436.0,161.92,163.48,161.03,162.85,28436.0
2019-01-14 10:00:00,163.02,163.13,162.4,162.89,22199.0,163.02,163.13,162.4,162.89,22199.0
2019-01-14 10:30:00,162.92,163.37,162.47,162.98,16384.0,162.92,163.37,162.47,162.98,16384.0
2019-01-14 11:00:00,162.88,162.88,162.2,162.53,16950.0,162.88,162.88,162.2,162.53,16950.0
2019-01-14 11:30:00,162.5,163.34,162.45,163.15,17135.0,162.5,163.34,162.45,163.15,17135.0
2019-01-14 12:00:00,163.15,163.84,162.84,163.83,25974.0,163.15,163.84,162.84,163.83,25974.0
2019-01-14 12:30:00,163.77,163.79,163.08,163.32,34039.0,163.77,163.79,163.08,163.32,34039.0
2019-01-14 13:00:00,163.3,163.51,162.95,163.42,18171.0,163.3,163.51,162.95,163.42,18171.0
2019-01-14 13:30:00,163.52,163.72,163.29,163.33,27221.0,163.52,163.72,163.29,163.33,27221.0
2019-01-14 14:00:00,163.36,163.48,162.32,162.38,56408.0,163.36,163.48,162.32,162.38,56408.0
2019-01-14 14:30:00,162.26,163.22,162.26,163.15,18772.0,162.26,163.22,162.26,163.15,18772.0
2019-01-14 15:00:00,163.18,163.31,162.72,162.81,27470.0,163.18,163.31,162.72,162.81,27470.0
2019-01-14 15:30:00,162.81,162.89,162.05,162.85,85761.0,162.81,162.89,162.05,162.85,85761.0
2019-01-15 09:30:00,163.42,164.24,162.22,162.69,47841.0,163.42,164.24,162.22,162.69,47841.0
2019-01-15 10:00:00,162.87,163.9,162.24,163.01,78179.0,162.87,163.9,162.24,163.01,78179.0
2019-01-15 10:30:00,163.06,163.5,162.53,162.6,38847.0,163.06,163.5,162.53,162.6,38847.0
2019-01-15 11:00:00,162.67,163.16,162.62,163.0,38719.0,162.67,163.16,162.62,163.0,38719.0
2019-01-15 11:30:00,163.0,163.34,162.73,163.23,27898.0,163.0,163.34,162.73,163.23,27898.0
2019-01-15 12:00:00,163.27,163.78,163.1,163.56,21621.0,163.27,163.78,163.1,163.56,21621.0
2019-01-15 12:30:00,163.55,163.83,163.44,163.79,15131.0,163.55,163.83,163.44,163.79,15131.0
2019-01-15 13:00:00,163.78,164.22,163.76,163.91,13998.0,163.78,164.22,163.76,163.91,13998.0
2019-01-15 13:30:00,163.93,164.19,163.79,163.8,12601.0,163.93,164.19,163.79,163.8,12601.0
2019-01-15 14:00:00,163.8,164.25,163.41,163.41,13631.0,163.8,164.25,163.41,163.41,13631.0
2019-01-15 14:30:00,163.31,163.38,162.69,163.38,13575.0,163.31,163.38,162.69,163.38,13575.0
2019-01-15 15:00:00,163.38,163.7,163.31,163.55,17345.0,163.38,163.7,163.31,163.55,17345.0
2019-01-15 15:30:00,163.52,163.59,163.0,163.18,48240.0,163.52,163.59,163.0,163.18,48240.0
2019-01-16 09:30:00,163.18,165.02,162.05,164.53,43594.0,163.18,165.02,162.05,164.53,43594.0
2019-01-16 10:00:00,164.55,164.59,162.86,163.18,23060.0,164.55,164.59,162.86,163.18,23060.0
2019-01-16 10:30:00,163.06,163.83,162.41,163.73,34767.0,163.06,163.83,162.41,163.73,34767.0
2019-01-16 11:00:00,163.83,163.83,162.92,163.12,19477.0,163.83,163.83,162.92,163.12,19477.0
2019-01-16 11:30:00,163.2,163.38,162.14,162.32,23962.0,163.2,163.38,162.14,162.32,23962.0
2019-01-16 12:00:00,162.4,162.65,162.06,162.12,17534.0,162.4,162.65,162.06,162.12,17534.0
2019-01-16 12:30:00,162.08,162.23,161.83,162.05,18353.0,162.08,162.23,161.83,162.05,18353.0
2019-01-16 13:00:00,161.95,161.96,161.2,161.25,28387.0,161.95,161.96,161.2,161.25,28387.0
2019-01-16 13:30:00,161.25,161.32,161.06,161.19,21223.0,161.25,161.32,161.06,161.19,21223.0
2019-01-16 14:00:00,161.19,161.94,161.06,161.93,48669.0,161.19,161.94,161.06,161.93,48669.0
2019-01-16 14:30:00,161.94,162.11,161.77,161.83,30055.0,161.94,162.11,161.77,161.83,30055.0
2019-01-16 15:00:00,161.82,162.0,161.52,161.98,37015.0,161.82,162.0,161.52,161.98,37015.0
2019-01-16 15:30:00,162.0,162.16,161.68,161.82,139606.0,162.0,162.16,161.68,161.82,139606.0
2019-01-17 09:30:00,156.9,156.91,153.55,156.22,165847.0,156.9,156.91,153.55,156.22,165847.0
2019-01-17 10:00:00,156.26,158.17,156.13,157.43,98867.0,156.26,158.17,156.13,157.43,98867.0
2019-01-17 10:30:00,157.05,157.34,155.59,155.72,49023.0,157.05,157.34,155.59,155.72,49023.0
2019-01-17 11:00:00,155.72,156.5,155.61,156.45,42990.0,155.72,156.5,155.61,156.45,42990.0
2019-01-17 11:30:00,156.43,156.54,155.89,155.89,39315.0,156.43,156.54,155.89,155.89,39315.0
2019-01-17 12:00:00,155.84,156.69,155.84,156.64,24318.0,155.84,156.69,155.84,156.64,24318.0
2019-01-17 12:30:00,156.57,156.92,156.14,156.26,33754.0,156.57,156.92,156.14,156.26,33754.0
2019-01-17 13:00:00,156.3,156.56,156.19,156.39,20382.0,156.3,156.56,156.19,156.39,20382.0
2019-01-17 13:30:00,156.42,156.68,156.12,156.68,19615.0,156.42,156.68,156.12,156.68,19615.0
2019-01-17 14:00:00,156.68,157.06,156.42,156.42,34944.0,156.68,157.06,156.42,156.42,34944.0
2019-01-17 14:30:00,156.42,158.31,156.39,157.23,77532.0,156.42,158.31,156.39,157.23,77532.0
2019-01-17 15:00:00,157.26,157.42,156.12,156.42,77089.0,157.26,157.42,156.12,156.42,77089.0
2019-01-17 15:30:00,156.46,156.88,156.22,156.45,172861.0,156.46,156.88,156.22,156.45,172861.0
2019-01-18 09:30:00,157.54,158.34,156.91,157.69,104762.0,157.54,158.34,156.91,157.69,104762.0
2019-01-18 10:00:00,157.55,157.76,156.7,157.03,112231.0,157.55,157.76,156.7,157.03,112231.0
2019-01-18 10:30:00,157.12,158.07,156.99,157.55,78042.0,157.12,158.07,156.99,157.55,78042.0
2019-01-18 11:00:00,157.54,159.34,157.38,159.25,83483.0,157.54,159.34,157.38,159.25,83483.0
2019-01-18 11:30:00,159.23,159.29,158.37,158.5,44541.0,159.23,159.29,158.37,158.5,44541.0
2019-01-18 12:00:00,158.61,159.05,158.3,158.89,31916.0,158.61,159.05,158.3,158.89,31916.0
2019-01-18 12:30:00,158.89,158.99,158.47,158.68,27276.0,158.89,158.99,158.47,158.68,27276.0
2019-01-18 13:00:00,158.67,158.75,157.82,157.83,26307.0,158.67,158.75,157.82,157.83,26307.0
2019-01-18 13:30:00,157.95,158.3,157.84,158.18,27206.0,157.95,158.3,157.84,158.18,27206.0
2019-01-18 14:00:00,158.16,158.97,157.87,158.54,60781.0,158.16,158.97,157.87,158.54,60781.0
2019-01-18 14:30:00,158.5,158.58,158.17,158.44,25336.0,158.5,158.58,158.17,158.44,25336.0
2019-01-18 15:00:00,158.43,158.51,158.09,158.15,39958.0,158.43,158.51,158.09,158.15,39958.0
2019-01-18 15:30:00,158.2,158.78,158.03,158.78,144855.0,158.2,158.78,158.03,158.78,144855.0
2019-01-22 09:30:00,155.94,159.16,153.69,158.95,121587.0,155.94,159.16,153.69,158.95,121587.0
2019-01-22 10:00:00,158.97,159.1,157.37,158.47,51424.0,158.97,159.1,157.37,158.47,51424.0
2019-01-22 10:30:00,158.39,159.06,158.28,158.6,41419.0,158.39,159.06,158.28,158.6,41419.0
2019-01-22 11:00:00,158.49,158.88,157.49,157.54,49158.0,158.49,158.88,157.49,157.54,49158.0
2019-01-22 11:30:00,157.63,158.03,157.53,157.61,22537.0,157.63,158.03,157.53,157.61,22537.0
2019-01-22 12:00:00,157.59,157.72,157.15,157.46,23452.0,157.59,157.72,157.15,157.46,23452.0
2019-01-22 12:30:00,157.55,157.93,157.45,157.71,18580.0,157.55,157.93,157.45,157.71,18580.0
2019-01-22 13:00:00,157.58,157.62,156.65,157.24,13750.0,157.58,157.62,156.65,157.24,13750.0
2019-01-22 13:30:00,157.18,157.45,157.07,157.25,8371.0,157.18,157.45,157.07,157.25,8371.0
2019-01-22 14:00:00,157.22,157.37,156.69,156.75,14580.0,157.22,157.37,156.69,156.75,14580.0
2019-01-22 14:30:00,156.7,156.79,156.37,156.76,21292.0,156.7,156.79,156.37,156.76,21292.0
2019-01-22 15:00:00,156.8,156.89,156.24,156.73,60120.0,156.8,156.89,156.24,156.73,60120.0
2019-01-22 15:30:00,156.75,157.37,156.55,157.33,94965.0,156.75,157.37,156.55,157.33,94965.0
2019-01-23 09:30:00,158.34,160.76,155.85,160.31,47698.0,158.34,160.76,155.85,160.31,47698.0
2019-01-23 10:00:00,160.23,160.61,159.06,159.91,43240.0,160.23,160.61,159.06,159.91,43240.0
2019-01-23 10:30:00,159.77,159.77,158.72,158.72,31369.0,159.77,159.77,158.72,158.72,31369.0
2019-01-23 11:00:00,158.88,160.04,158.4,158.6,37001.0,158.88,160.04,158.4,158.6,37001.0
2019-01-23 11:30:00,158.63,158.81,157.31,158.11,75555.0,158.63,158.81,157.31,158.11,75555.0
2019-01-23 12:00:00,158.18,158.23,157.49,157.69,67565.0,158.18,158.23,157.49,157.69,67565.0
2019-01-23 12:30:00,157.64,158.24,157.29,158.12,26875.0,157.64,158.24,157.29,158.12,26875.0
2019-01-23 13:00:00,158.13,158.48,157.76,157.98,35349.0,158.13,158.48,157.76,157.98,35349.0
2019-01-23 13:30:00,158.09,158.42,158.05,158.17,90768.0,158.09,158.42,158.05,158.17,90768.0
2019-01-23 14:00:00,158.2,159.28,158.2,158.72,43894.0,158.2,159.28,158.2,158.72,43894.0
2019-01-23 14:30:00,158.68,159.02,158.47,158.78,57736.0,158.68,159.02,158.47,158.78,57736.0
2019-01-23 15:00:00,158.75,159.15,158.75,159.05,65470.0,158.75,159.15,158.75,159.05,65470.0
2019-01-23 15:30:00,159.05,159.81,158.95,159.62,185725.0,159.05,159.81,158.95,159.62,185725.0
2019-01-24 09:30:00,151.86,157.66,151.0,154.51,265171.0,151.86,157.66,151.0,154.51,265171.0
2019-01-24 10:00:00,154.66,155.5,153.4,153.6,111758.0,154.66,155.5,153.4,153.6,111758.0
2019-01-24 10:30:00,153.84,157.82,153.42,157.09,147989.0,153.84,157.82,153.42,157.09,147989.0
2019-01-24 11:00:00,157.27,158.9,157.06,157.3,80683.0,157.27,158.9,157.06,157.3,80683.0
2019-01-24 11:30:00,157.36,159.55,157.15,158.91,59912.0,157.36,159.55,157.15,158.91,59912.0
2019-01-24 12:00:00,158.97,159.2,158.5,158.92,53784.0,158.97,159.2,158.5,158.92,53784.0
2019-01-24 12:30:00,158.93,159.08,158.03,158.07,62128.0,158.93,159.08,158.03,158.07,62128.0
2019-01-24 13:00:00,158.04,158.64,157.19,157.5,65623.0,158.04,158.64,157.19,157.5,65623.0
2019-01-24 13:30:00,157.44,157.56,156.68,157.21,91703.0,157.44,157.56,156.68,157.21,91703.0
2019-01-24 14:00:00,157.16,157.71,156.92,157.69,46730.0,157.16,157.71,156.92,157.69,46730.0
2019-01-24 14:30:00,157.65,157.65,156.14,156.39,66254.0,157.65,157.65,156.14,156.39,66254.0
2019-01-24 15:00:00,156.34,156.65,155.71,155.98,89535.0,156.34,156.65,155.71,155.98,89535.0
2019-01-24 15:30:00,156.03,156.46,155.7,156.13,184680.0,156.03,156.46,155.7,156.13,184680.0
2019-01-25 09:30:00,157.93,158.81,156.79,157.55,45671.0,157.93,158.81,156.79,157.55,45671.0
2019-01-25 10:00:00,157.75,158.91,157.7,158.1,42529.0,157.75,158.91,157.7,158.1,42529.0
2019-01-25 10:30:00,158.05,158.97,158.05,158.66,31537.0,158.05,158.97,158.05,158.66,31537.0
2019-01-25 11:00:00,158.74,159.28,158.65,159.02,28471.0,158.74,159.28,158.65,159.02,28471.0
2019-01-25 11:30:00,159.04,159.54,158.7,159.54,30483.0,159.04,159.54,158.7,159.54,30483.0
2019-01-25 12:00:00,159.55,159.75,159.13,159.64,26594.0,159.55,159.75,159.13,159.64,26594.0
2019-01-25 12:30:00,159.64,159.84,158.49,158.49,37566.0,159.64,159.84,158.49,158.49,37566.0
2019-01-25 13:00:00,158.56,158.98,158.3,158.49,28579.0,158.56,158.98,158.3,158.49,28579.0
2019-01-25 13:30:00,158.55,158.58,158.11,158.17,21659.0,158.55,158.58,158.11,158.17,21659.0
2019-01-25 14:00:00,158.14,158.27,157.71,157.72,20586.0,158.14,158.27,157.71,157.72,20586.0
2019-01-25 14:30:00,157.71,158.31,157.61,158.0,23298.0,157.71,158.31,157.61,158.0,23298.0
2019-01-25 15:00:00,157.97,158.25,157.78,158.12,60118.0,157.97,158.25,157.78,158.12,60118.0
2019-01-25 15:30:00,158.17,158.58,157.9,158.49,81263.0,158.17,158.58,157.9,158.49,81263.0
2019-01-28 09:30:00,157.15,157.35,155.88,156.33,46246.0,157.15,157.35,155.88,156.33,46246.0
2019-01-28 10:00:00,156.09,156.65,155.52,156.6,57753.0,156.09,156.65,155.52,156.6,57753.0
2019-01-28 10:30:00,156.63,157.21,156.26,156.92,32304.0,156.63,157.21,156.26,156.92,32304.0
2019-01-28 11:00:00,156.85,158.0,156.8,157.78,40490.0,156.85,158.0,156.8,157.78,40490.0
2019-01-28 11:30:00,157.79,158.01,157.03,157.12,19303.0,157.79,158.01,157.03,157.12,19303.0
2019-01-28 12:00:00,157.06,158.04,156.8,157.96,27963.0,157.06,158.04,156.8,157.96,27963.0
2019-01-28 12:30:00,157.92,158.42,157.73,158.15,19241.0,157.92,158.42,157.73,158.15,19241.0
2019-01-28 13:00:00,158.16,158.54,157.95,158.15,18940.0,158.16,158.54,157.95,158.15,18940.0
2019-01-28 13:30:00,158.18,158.64,158.09,158.38,12970.0,158.18,158.64,158.09,158.38,12970.0
2019-01-28 14:00:00,158.35,158.47,157.82,158.0,24086.0,158.35,158.47,157.82,158.0,24086.0
2019-01-28 14:30:00,158.02,158.24,157.77,158.14,17080.0,158.02,158.24,157.77,158.14,17080.0
2019-01-28 15:00:00,158.17,158.67,158.1,158.53,27976.0,158.17,158.67,158.1,158.53,27976.0
2019-01-28 15:30:00,158.47,158.81,158.24,158.75,63060.0,158.47,158.81,158.24,158.75,63060.0
2019-01-29 09:30:00,159.26,159.26,158.16,158.98,31394.0,159.26,159.26,158.16,158.98,31394.0
2019-01-29 10:00:00,158.94,159.34,158.12,158.77,16717.0,158.94,159.34,158.12,158.77,16717.0
2019-01-29 10:30:00,158.74,158.75,157.45,157.61,15670.0,158.74,158.75,157.45,157.61,15670.0
2019-01-29 11:00:00,157.66,157.97,157.45,157.56,7930.0,157.66,157.97,157.45,157.56,7930.0
2019-01-29 11:30:00,157.65,158.1,157.43,158.09,12567.0,157.65,158.1,157.43,158.09,12567.0
2019-01-29 12:00:00,158.09,158.61,157.98,158.58,14973.0,158.09,158.61,157.98,158.58,14973.0
2019-01-29 12:30:00,158.49,158.88,158.18,158.36,55947.0,158.49,158.88,158.18,158.36,55947.0
2019-01-29 13:00:00,158.23,158.78,158.1,158.69,23073.0,158.23,158.78,158.1,158.69,23073.0
2019-01-29 13:30:00,158.73,159.27,158.57,158.87,28431.0,158.73,159.27,158.57,158.87,28431.0
2019-01-29 14:00:00,158.88,159.08,158.31,158.36,24570.0,158.88,159.08,158.31,158.36,24570.0
2019-01-29 14:30:00,158.3,158.35,157.51,157.59,11911.0,158.3,158.35,157.51,157.59,11911.0
2019-01-29 15:00:00,157.56,158.14,157.56,157.99,18985.0,157.56,158.14,157.56,157.99,18985.0
2019-01-29 15:30:00,157.99,158.09,157.55,157.63,32140.0,157.99,158.09,157.55,157.63,32140.0
2019-01-30 09:30:00,158.03,159.12,156.71,158.26,63550.0,158.03,159.12,156.71,158.26,63550.0
2019-01-30 10:00:00,158.35,158.79,156.63,157.59,62293.0,158.35,158.79,156.63,157.59,62293.0
2019-01-30 10:30:00,157.44,157.8,156.52,156.63,31732.0,157.44,157.8,156.52,156.63,31732.0
2019-01-30 11:00:00,156.83,157.83,156.83,157.7,19446.0,156.83,157.83,156.83,157.7,19446.0
2019-01-30 11:30:00,157.66,158.0,157.48,157.91,11698.0,157.66,158.0,157.48,157.91,11698.0
2019-01-30 12:00:00,157.99,158.52,157.84,158.11,7600.0,157.99,158.52,157.84,158.11,7600.0
2019-01-30 12:30:00,158.15,158.37,158.05,158.15,9662.0,158.15,158.37,158.05,158.15,9662.0
2019-01-30 13:00:00,158.15,158.17,157.75,157.97,15970.0,158.15,158.17,157.75,157.97,15970.0
2019-01-30 13:30:00,157.94,157.98,157.55,157.78,9154.0,157.94,157.98,157.55,157.78,9154.0
2019-01-30 14:00:00,157.71,159.33,157.7,159.33,22488.0,157.71,159.33,157.7,159.33,22488.0
2019-01-30 14:30:00,159.31,160.4,159.21,160.0,40017.0,159.31,160.4,159.21,160.0,40017.0
2019-01-30 15:00:00,160.08,160.08,159.08,159.09,22238.0,160.08,160.08,159.08,159.09,22238.0
2019-01-30 15:30:00,159.07,159.82,158.76,159.65,81824.0,159.07,159.82,158.76,159.65,81824.0
2019-01-31 09:30:00,159.31,160.64,159.31,160.6,39574.0,159.31,160.64,159.31,160.6,39574.0
2019-01-31 10:00:00,160.42,161.62,160.2,161.34,48653.0,160.42,161.62,160.2,161.34,48653.0
2019-01-31 10:30:00,161.39,161.66,159.82,159.96,39280.0,161.39,161.66,159.82,159.96,39280.0
2019-01-31 11:00:00,159.96,160.13,159.63,159.97,29762.0,159.96,160.13,159.63,159.97,29762.0
2019-01-31 11:30:00,159.9,160.06,159.64,159.99,18013.0,159.9,160.06,159.64,159.99,18013.0
2019-01-31 12:00:00,159.98,160.28,159.68,160.2,23176.0,159.98,160.28,159.68,160.2,23176.0
2019-01-31 12:30:00,160.26,160.31,159.68,159.7,13890.0,160.26,160.31,159.68,159.7,13890.0
2019-01-31 13:00:00,159.7,160.18,159.58,159.95,25028.0,159.7,160.18,159.58,159.95,25028.0
2019-01-31 13:30:00,159.86,160.22,159.74,160.16,19028.0,159.86,160.22,159.74,160.16,19028.0
2019-01-31 14:00:00,160.22,160.44,159.82,159.91,27062.0,160.22,160.44,159.82,159.91,27062.0
2019-01-31 14:30:00,159.93,160.26,159.84,160.1,46071.0,159.93,160.26,159.84,160.1,46071.0
2019-01-31 15:00:00,160.1,160.28,159.75,160.26,32544.0,160.1,160.28,159.75,160.26,32544.0
2019-01-31 15:30:00,160.23,161.06,160.22,160.97,105316.0,160.23,161.06,160.22,160.97,105316.0
2019-02-01 09:30:00,160.79,161.9,160.65,160.93,73772.0,160.79,161.9,160.65,160.93,73772.0
2019-02-01 10:00:00,161.02,161.63,160.91,161.3,56290.0,161.02,161.63,160.91,161.3,56290.0
2019-02-01 10:30:00,161.35,161.55,160.81,160.88,30826.0,161.35,161.55,160.81,160.88,30826.0
2019-02-01 11:00:00,160.83,161.02,160.39,160.89,24481.0,160.83,161.02,160.39,160.89,24481.0
2019-02-01 11:30:00,160.91,161.56,160.87,161.34,26098.0,160.91,161.56,160.87,161.34,26098.0
2019-02-01 12:00:00,161.35,161.35,160.51,160.94,16082.0,161.35,161.35,160.51,160.94,16082.0
2019-02-01 12:30:00,160.9,161.03,160.65,160.69,17016.0,160.9,161.03,160.65,160.69,17016.0
2019-02-01 13:00:00,160.73,160.95,160.51,160.55,19666.0,160.73,160.95,160.51,160.55,19666.0
2019-02-01 13:30:00,160.52,161.01,160.4,160.93,21271.0,160.52,161.01,160.4,160.93,21271.0
2019-02-01 14:00:00,160.98,161.04,160.35,160.59,18895.0,160.98,161.04,160.35,160.59,18895.0
2019-02-01 14:30:00,160.63,160.63,160.0,160.0,41857.0,160.63,160.63,160.0,160.0,41857.0
2019-02-01 15:00:00,160.03,160.7,160.02,160.7,25049.0,160.03,160.7,160.02,160.7,25049.0
2019-02-01 15:30:00,160.65,160.95,160.47,160.71,68603.0,160.65,160.95,160.47,160.71,68603.0
2019-02-04 09:30:00,159.5,162.68,159.5,162.33,107242.0,159.5,162.68,159.5,162.33,107242.0
2019-02-04 10:00:00,162.34,162.58,161.5,161.91,16146.0,162.34,162.58,161.5,161.91,16146.0
2019-02-04 10:30:00,161.87,162.29,161.79,162.04,14600.0,161.87,162.29,161.79,162.04,14600.0
2019-02-04 11:00:00,162.0,162.38,162.0,162.28,20036.0,162.0,162.38,162.0,162.28,20036.0
2019-02-04 11:30:00,162.32,162.88,162.25,162.75,20340.0,162.32,162.88,162.25,162.75,20340.0
2019-02-04 12:00:00,162.76,162.89,162.43,162.55,17901.0,162.76,162.89,162.43,162.55,17901.0
2019-02-04 12:30:00,162.56,162.77,162.4,162.7,13936.0,162.56,162.77,162.4,162.7,13936.0
2019-02-04 13:00:00,162.63,162.7,162.41,162.56,13552.0,162.63,162.7,162.41,162.56,13552.0
2019-02-04 13:30:00,162.5,162.86,162.41,162.81,13633.0,162.5,162.86,162.41,162.81,13633.0
2019-02-04 14:00:00,162.79,163.12,162.72,162.89,14774.0,162.79,163.12,162.72,162.89,14774.0
2019-02-04 14:30:00,162.87,162.9,162.58,162.63,14604.0,162.87,162.9,162.58,162.63,14604.0
2019-02-04 15:00:00,162.63,163.0,162.58,162.67,31033.0,162.63,163.0,162.58,162.67,31033.0
2019-02-04 15:30:00,162.66,162.83,162.33,162.83,57496.0,162.66,162.83,162.33,162.83,57496.0
2019-02-05 09:30:00,163.14,163.42,162.51,163.19,19332.0,163.14,163.42,162.51,163.19,19332.0
2019-02-05 10:00:00,163.37,163.72,163.09,163.63,12673.0,163.37,163.72,163.09,163.63,12673.0
2019-02-05 10:30:00,163.73,163.91,163.43,163.84,15062.0,163.73,163.91,163.43,163.84,15062.0
2019-02-05 11:00:00,163.78,163.83,163.19,163.22,15813.0,163.78,163.83,163.19,163.22,15813.0
2019-02-05 11:30:00,163.16,163.17,162.76,163.03,11709.0,163.16,163.17,162.76,163.03,11709.0
2019-02-05 12:00:00,163.11,163.14,162.54,162.73,13464.0,163.11,163.14,162.54,162.73,13464.0
2019-02-05 12:30:00,162.7,162.87,162.25,162.25,15845.0,162.7,162.87,162.25,162.25,15845.0
2019-02-05 13:00:00,162.35,162.62,162.28,162.62,16370.0,162.35,162.62,162.28,162.62,16370.0
2019-02-05 13:30:00,162.56,162.88,162.46,162.78,6371.0,162.56,162.88,162.46,162.78,6371.0
2019-02-05 14:00:00,162.84,163.21,162.76,162.76,10495.0,162.84,163.21,162.76,162.76,10495.0
2019-02-05 14:30:00,162.72,162.89,162.63,162.64,8796.0,162.72,162.89,162.63,162.64,8796.0
2019-02-05 15:00:00,162.68,162.87,162.65,162.77,11001.0,162.68,162.87,162.65,162.77,11001.0
2019-02-05 15:30:00,162.75,162.81,162.26,162.41,30881.0,162.75,162.81,162.26,162.41,30881.0
2019-02-06 09:30:00,162.24,164.14,162.17,163.96,30053.0,162.24,164.14,162.17,163.96,30053.0
2019-02-06 10:00:00,164.06,164.21,162.87,164.03,29437.0,164.06,164.21,162.87,164.03,29437.0
2019-02-06 10:30:00,164.1,164.44,164.0,164.28,17933.0,164.1,164.44,164.0,164.28,17933.0
2019-02-06 11:00:00,164.36,164.46,163.66,163.76,20689.0,164.36,164.46,163.66,163.76,20689.0
2019-02-06 11:30:00,163.76,163.83,163.23,163.39,13253.0,163.76,163.83,163.23,163.39,13253.0
2019-02-06 12:00:00,163.32,163.39,163.08,163.27,9066.0,163.32,163.39,163.08,163.27,9066.0
2019-02-06 12:30:00,163.22,163.56,163.2,163.56,20673.0,163.22,163.56,163.2,163.56,20673.0
2019-02-06 13:00:00,163.61,164.15,163.6,164.15,11746.0,163.61,164.15,163.6,164.15,11746.0
2019-02-06 13:30:00,164.18,164.37,164.01,164.01,10976.0,164.18,164.37,164.01,164.01,10976.0
2019-02-06 14:00:00,163.99,164.08,163.63,164.08,8171.0,163.99,164.08,163.63,164.08,8171.0
2019-02-06 14:30:00,164.03,164.03,163.83,164.0,8356.0,164.03,164.03,163.83,164.0,8356.0
2019-02-06 15:00:00,163.98,164.12,163.92,164.01,10240.0,163.98,164.12,163.92,164.01,10240.0
2019-02-06 15:30:00,163.98,164.16,163.89,164.01,39399.0,163.98,164.16,163.89,164.01,39399.0
2019-02-07 09:30:00,162.67,163.22,161.43,161.55,24020.0,162.67,163.22,161.43,161.55,24020.0
2019-02-07 10:00:00,161.38,161.38,160.66,161.37,18794.0,161.38,161.38,160.66,161.37,18794.0
2019-02-07 10:30:00,161.4,161.53,160.33,160.5,17361.0,161.4,161.53,160.33,160.5,17361.0
2019-02-07 11:00:00,160.56,160.71,159.79,159.79,12801.0,160.56,160.71,159.79,159.79,12801.0
2019-02-07 11:30:00,159.71,159.71,158.8,159.02,12303.0,159.71,159.71,158.8,159.02,12303.0
2019-02-07 12:00:00,158.97,159.25,158.7,159.1,13141.0,158.97,159.25,158.7,159.1,13141.0
2019-02-07 12:30:00,158.99,159.34,158.75,158.97,7546.0,158.99,159.34,158.75,158.97,7546.0
2019-02-07 13:00:00,158.97,159.52,158.97,159.47,7674.0,158.97,159.52,158.97,159.47,7674.0
2019-02-07 13:30:00,159.59,159.92,159.55,159.8,7701.0,159.59,159.92,159.55,159.8,7701.0
2019-02-07 14:00:00,159.8,159.81,159.35,159.81,10988.0,159.8,159.81,159.35,159.81,10988.0
2019-02-07 14:30:00,159.8,159.8,159.11,159.33,14865.0,159.8,159.8,159.11,159.33,14865.0
2019-02-07 15:00:00,159.31,159.46,159.07,159.19,11693.0,159.31,159.46,159.07,159.19,11693.0
2019-02-07 15:30:00,159.19,159.73,158.91,159.69,42995.0,159.19,159.73,158.91,159.69,42995.0
2019-02-08 09:30:00,158.83,159.84,158.4,158.75,19781.0,158.83,159.84,158.4,158.75,19781.0
2019-02-08 10:00:00,158.7,158.95,157.88,158.36,25321.0,158.7,158.95,157.88,158.36,25321.0
2019-02-08 10:30:00,158.35,159.15,158.25,159.08,30075.0,158.35,159.15,158.25,159.08,30075.0
2019-02-08 11:00:00,158.94,160.06,158.82,159.95,15388.0,158.94,160.06,158.82,159.95,15388.0
2019-02-08 11:30:00,160.02,160.15,159.49,160.04,13821.0,160.02,160.15,159.49,160.04,13821.0
2019-02-08 12:00:00,160.17,160.2,159.5,159.95,8920.0,160.17,160.2,159.5,159.95,8920.0
2019-02-08 12:30:00,159.98,160.1,159.8,159.82,7684.0,159.98,160.1,159.8,159.82,7684.0
2019-02-08 13:00:00,159.9,160.27,159.9,160.22,13564.0,159.9,160.27,159.9,160.22,13564.0
2019-02-08 13:30:00,160.2,160.49,159.96,160.37,7653.0,160.2,160.49,159.96,160.37,7653.0
2019-02-08 14:00:00,160.46,161.05,160.29,161.05,12458.0,160.46,161.05,160.29,161.05,12458.0
2019-02-08 14:30:00,161.03,161.19,160.86,160.98,17825.0,161.03,161.19,160.86,160.98,17825.0
2019-02-08 15:00:00,160.91,161.02,160.66,160.73,18807.0,160.91,161.02,160.66,160.73,18807.0
2019-02-08 15:30:00,160.72,160.92,160.57,160.92,50471.0,160.72,160.92,160.57,160.92,50471.0
2019-02-11 09:30:00,161.31,162.25,161.1,161.5,26944.0,161.31,162.25,161.1,161.5,26944.0
2019-02-11 10:00:00,161.64,161.92,161.32,161.58,16413.0,161.64,161.92,161.32,161.58,16413.0
2019-02-11 10:30:00,161.62,161.94,161.44,161.77,17312.0,161.62,161.94,161.44,161.77,17312.0
2019-02-11 11:00:00,161.76,162.17,161.51,162.11,10199.0,161.76,162.17,161.51,162.11,10199.0
2019-02-11 11:30:00,162.17,162.67,162.07,162.67,14058.0,162.17,162.67,162.07,162.67,14058.0
2019-02-11 12:00:00,162.65,162.65,162.25,162.47,11941.0,162.65,162.65,162.25,162.47,11941.0
2019-02-11 12:30:00,162.42,162.43,162.2,162.33,6700.0,162.42,162.43,162.2,162.33,6700.0
2019-02-11 13:00:00,162.37,162.59,162.24,162.36,6901.0,162.37,162.59,162.24,162.36,6901.0
2019-02-11 13:30:00,162.39,162.46,162.15,162.46,7816.0,162.39,162.46,162.15,162.46,7816.0
2019-02-11 14:00:00,162.51,162.7,162.4,162.49,15781.0,162.51,162.7,162.4,162.49,15781.0
2019-02-11 14:30:00,162.51,162.85,162.32,162.83,19936.0,162.51,162.85,162.32,162.83,19936.0
2019-02-11 15:00:00,162.86,163.08,162.69,162.96,21664.0,162.86,163.08,162.69,162.96,21664.0
2019-02-11 15:30:00,163.0,163.24,162.83,163.19,57860.0,163.0,163.24,162.83,163.19,57860.0
2019-02-12 09:30:00,163.63,165.45,163.6,165.02,22052.0,163.63,165.45,163.6,165.02,22052.0
2019-02-12 10:00:00,165.21,165.64,164.95,165.32,16820.0,165.21,165.64,164.95,165.32,16820.0
2019-02-12 10:30:00,165.34,165.77,165.18,165.72,17466.0,165.34,165.77,165.18,165.72,17466.0
2019-02-12 11:00:00,165.76,165.99,165.58,165.74,13348.0,165.76,165.99,165.58,165.74,13348.0
2019-02-12 11:30:00,165.66,166.44,165.65,166.37,25767.0,165.66,166.44,165.65,166.37,25767.0
2019-02-12 12:00:00,166.39,166.52,165.66,165.67,20657.0,166.39,166.52,165.66,165.67,20657.0
2019-02-12 12:30:00,165.67,165.73,164.85,164.94,28054.0,165.67,165.73,164.85,164.94,28054.0
2019-02-12 13:00:00,164.89,165.19,164.83,165.02,9875.0,164.89,165.19,164.83,165.02,9875.0
2019-02-12 13:30:00,165.03,165.32,164.98,165.08,6891.0,165.03,165.32,164.98,165.08,6891.0
2019-02-12 14:00:00,165.13,165.42,165.09,165.16,8600.0,165.13,165.42,165.09,165.16,8600.0
2019-02-12 14:30:00,165.19,165.24,164.97,164.98,10411.0,165.19,165.24,164.97,164.98,10411.0
2019-02-12 15:00:00,164.95,165.31,164.94,165.24,20560.0,164.95,165.31,164.94,165.24,20560.0
2019-02-12 15:30:00,165.25,165.35,164.96,165.1,47289.0,165.25,165.35,164.96,165.1,47289.0
2019-02-13 09:30:00,165.93,166.97,165.63,166.07,28022.0,165.93,166.97,165.63,166.07,28022.0
2019-02-13 10:00:00,166.21,166.54,165.61,166.33,38926.0,166.21,166.54,165.61,166.33,38926.0
2019-02-13 10:30:00,166.36,166.92,166.36,166.42,15338.0,166.36,166.92,166.36,166.42,15338.0
2019-02-13 11:00:00,166.49,166.6,165.55,165.56,8353.0,166.49,166.6,165.55,165.56,8353.0
2019-02-13 11:30:00,165.37,165.67,165.23,165.54,6570.0,165.37,165.67,165.23,165.54,6570.0
2019-02-13 12:00:00,165.68,165.99,165.61,165.83,5600.0,165.68,165.99,165.61,165.83,5600.0
2019-02-13 12:30:00,165.81,166.03,165.56,165.82,5621.0,165.81,166.03,165.56,165.82,5621.0
2019-02-13 13:00:00,165.94,166.28,165.88,166.08,5894.0,165.94,166.28,165.88,166.08,5894.0
2019-02-13 13:30:00,166.12,166.25,165.88,166.16,13886.0,166.12,166.25,165.88,166.16,13886.0
2019-02-13 14:00:00,166.23,166.92,166.23,166.58,23795.0,166.23,166.92,166.23,166.58,23795.0
2019-02-13 14:30:00,166.65,166.65,166.0,166.38,22404.0,166.65,166.65,166.0,166.38,22404.0
2019-02-13 15:00:00,166.36,166.69,166.25,166.5,21318.0,166.36,166.69,166.25,166.5,21318.0
2019-02-13 15:30:00,166.58,166.81,166.23,166.74,80262.0,166.58,166.81,166.23,166.74,80262.0
2019-02-14 09:30:00,166.38,168.4,165.51,168.4,33148.0,166.38,168.4,165.51,168.4,33148.0
2019-02-14 10:00:00,168.23,169.22,168.11,169.16,27769.0,168.23,169.22,168.11,169.16,27769.0
2019-02-14 10:30:00,169.2,169.69,168.52,168.97,37761.0,169.2,169.69,168.52,168.97,37761.0
2019-02-14 11:00:00,168.99,169.24,168.69,168.83,21245.0,168.99,169.24,168.69,168.83,21245.0
2019-02-14 11:30:00,168.91,169.11,168.59,168.97,22015.0,168.91,169.11,168.59,168.97,22015.0
2019-02-14 12:00:00,168.94,169.12,168.66,169.09,19413.0,168.94,169.12,168.66,169.09,19413.0
2019-02-14 12:30:00,169.14,169.26,168.85,168.85,11088.0,169.14,169.26,168.85,168.85,11088.0
2019-02-14 13:00:00,168.85,169.05,168.39,168.91,182308.0,168.85,169.05,168.39,168.91,182308.0
2019-02-14 13:30:00,168.86,169.38,168.82,169.32,23578.0,168.86,169.38,168.82,169.32,23578.0
2019-02-14 14:00:00,169.29,169.89,169.23,169.72,28171.0,169.29,169.89,169.23,169.72,28171.0
2019-02-14 14:30:00,169.64,169.71,168.99,169.03,21802.0,169.64,169.71,168.99,169.03,21802.0
2019-02-14 15:00:00,168.99,169.54,168.89,168.97,30290.0,168.99,169.54,168.89,168.97,30290.0
2019-02-14 15:30:00,168.99,169.46,168.72,168.74,64916.0,168.99,169.46,168.72,168.74,64916.0
2019-02-15 09:30:00,169.02,170.0,168.5,168.95,55988.0,169.02,170.0,168.5,168.95,55988.0
2019-02-15 10:00:00,168.95,169.35,168.72,169.35,24773.0,168.95,169.35,168.72,169.35,24773.0
2019-02-15 10:30:00,169.26,169.88,169.15,169.15,16397.0,169.26,169.88,169.15,169.15,16397.0
2019-02-15 11:00:00,169.21,169.73,169.19,169.61,17297.0,169.21,169.73,169.19,169.61,17297.0
2019-02-15 11:30:00,169.74,169.91,169.5,169.82,13732.0,169.74,169.91,169.5,169.82,13732.0
2019-02-15 12:00:00,169.82,170.33,169.74,170.33,8767.0,169.82,170.33,169.74,170.33,8767.0
2019-02-15 12:30:00,170.33,170.37,169.78,169.95,17537.0,170.33,170.37,169.78,169.95,17537.0
2019-02-15 13:00:00,169.84,170.55,169.84,170.41,21440.0,169.84,170.55,169.84,170.41,21440.0
2019-02-15 13:30:00,170.32,171.06,170.32,170.94,24989.0,170.32,171.06,170.32,170.94,24989.0
2019-02-15 14:00:00,170.98,171.71,170.98,171.06,46234.0,170.98,171.71,170.98,171.06,46234.0
2019-02-15 14:30:00,171.18,171.52,171.12,171.39,16142.0,171.18,171.52,171.12,171.39,16142.0
2019-02-15 15:00:00,171.34,171.56,171.23,171.37,37038.0,171.34,171.56,171.23,171.37,37038.0
2019-02-15 15:30:00,171.36,171.55,171.13,171.27,79759.0,171.36,171.55,171.13,171.27,79759.0
2019-02-19 09:30:00,170.68,171.27,169.73,169.79,22098.0,170.68,171.27,169.73,169.79,22098.0
2019-02-19 10:00:00,169.95,170.31,169.9,169.92,17115.0,169.95,170.31,169.9,169.92,17115.0
2019-02-19 10:30:00,169.95,170.05,169.34,169.34,16902.0,169.95,170.05,169.34,169.34,16902.0
2019-02-19 11:00:00,169.39,169.84,169.38,169.75,29629.0,169.39,169.84,169.38,169.75,29629.0
2019-02-19 11:30:00,169.72,170.53,169.64,170.49,17566.0,169.72,170.53,169.64,170.49,17566.0
2019-02-19 12:00:00,170.52,170.68,170.29,170.68,29067.0,170.52,170.68,170.29,170.68,29067.0
2019-02-19 12:30:00,170.7,171.16,170.67,171.16,16510.0,170.7,171.16,170.67,171.16,16510.0
2019-02-19 13:00:00,171.13,171.2,170.67,170.69,39901.0,171.13,171.2,170.67,170.69,39901.0
2019-02-19 13:30:00,170.59,170.75,170.32,170.47,19872.0,170.59,170.75,170.32,170.47,19872.0
2019-02-19 14:00:00,170.43,170.5,170.32,170.37,21682.0,170.43,170.5,170.32,170.37,21682.0
2019-02-19 14:30:00,170.4,170.89,170.23,170.54,25735.0,170.4,170.89,170.23,170.54,25735.0
2019-02-19 15:00:00,170.51,170.66,170.41,170.41,22381.0,170.51,170.66,170.41,170.41,22381.0
2019-02-19 15:30:00,170.4,170.66,169.55,169.8,79427.0,170.4,170.66,169.55,169.8,79427.0
2019-02-20 09:30:00,169.94,170.45,169.46,170.24,19244.0,169.94,170.45,169.46,170.24,19244.0
2019-02-20 10:00:00,170.17,170.17,169.35,169.78,22885.0,170.17,170.17,169.35,169.78,22885.0
2019-02-20 10:30:00,169.79,169.85,169.36,169.36,15534.0,169.79,169.85,169.36,169.36,15534.0
2019-02-20 11:00:00,169.37,169.62,169.18,169.36,9973.0,169.37,169.62,169.18,169.36,9973.0
2019-02-20 11:30:00,169.34,169.61,169.17,169.4,7536.0,169.34,169.61,169.17,169.4,7536.0
2019-02-20 12:00:00,169.45,169.46,168.86,168.93,11241.0,169.45,169.46,168.86,168.93,11241.0
2019-02-20 12:30:00,168.85,169.09,168.53,168.8,8000.0,168.85,169.09,168.53,168.8,8000.0
2019-02-20 13:00:00,168.76,168.94,168.57,168.94,11050.0,168.76,168.94,168.57,168.94,11050.0
2019-02-20 13:30:00,168.93,169.05,168.78,168.89,10260.0,168.93,169.05,168.78,168.89,10260.0
2019-02-20 14:00:00,168.83,169.19,168.19,168.55,9300.0,168.83,169.19,168.19,168.55,9300.0
2019-02-20 14:30:00,168.72,169.09,168.59,168.88,16189.0,168.72,169.09,168.59,168.88,16189.0
2019-02-20 15:00:00,168.85,168.86,168.52,168.54,34484.0,168.85,168.86,168.52,168.54,34484.0
2019-02-20 15:30:00,168.52,168.61,167.58,168.23,110615.0,168.52,168.61,167.58,168.23,110615.0
2019-02-21 09:30:00,168.27,168.61,167.19,168.42,31970.0,168.27,168.61,167.19,168.42,31970.0
2019-02-21 10:00:00,168.27,168.38,167.86,168.3,30033.0,168.27,168.38,167.86,168.3,30033.0
2019-02-21 10:30:00,168.26,168.93,168.23,168.71,29870.0,168.26,168.93,168.23,168.71,29870.0
2019-02-21 11:00:00,168.74,169.77,168.74,169.01,28956.0,168.74,169.77,168.74,169.01,28956.0
2019-02-21 11:30:00,168.96,169.66,168.9,169.52,14308.0,168.96,169.66,168.9,169.52,14308.0
2019-02-21 12:00:00,169.58,169.98,169.52,169.94,13871.0,169.58,169.98,169.52,169.94,13871.0
2019-02-21 12:30:00,169.98,170.04,169.38,169.76,14738.0,169.98,170.04,169.38,169.76,14738.0
2019-02-21 13:00:00,169.78,169.85,169.46,169.59,11505.0,169.78,169.85,169.46,169.59,11505.0
2019-02-21 13:30:00,169.62,169.62,169.42,169.56,18832.0,169.62,169.62,169.42,169.56,18832.0
2019-02-21 14:00:00,169.59,169.87,169.51,169.53,13559.0,169.59,169.87,169.51,169.53,13559.0
2019-02-21 14:30:00,169.56,169.97,169.08,169.08,12408.0,169.56,169.97,169.08,169.08,12408.0
2019-02-21 15:00:00,169.05,169.41,169.05,169.23,11399.0,169.05,169.41,169.05,169.23,11399.0
2019-02-21 15:30:00,169.26,169.9,169.01,169.82,39937.0,169.26,169.9,169.01,169.82,39937.0
2019-02-22 09:30:00,170.64,171.85,170.26,171.45,17043.0,170.64,171.85,170.26,171.45,17043.0
2019-02-22 10:00:00,171.4,171.63,171.0,171.11,8813.0,171.4,171.63,171.0,171.11,8813.0
2019-02-22 10:30:00,171.03,171.55,171.03,171.45,5798.0,171.03,171.55,171.03,171.45,5798.0
2019-02-22 11:00:00,171.45,171.8,171.17,171.73,7359.0,171.45,171.8,171.17,171.73,7359.0
2019-02-22 11:30:00,171.72,171.74,171.35,171.53,15143.0,171.72,171.74,171.35,171.53,15143.0
2019-02-22 12:00:00,171.49,172.07,171.49,171.87,21067.0,171.49,172.07,171.49,171.87,21067.0
2019-02-22 12:30:00,171.91,171.93,171.57,171.84,10847.0,171.91,171.93,171.57,171.84,10847.0
2019-02-22 13:00:00,171.84,171.84,171.26,171.53,10267.0,171.84,171.84,171.26,171.53,10267.0
2019-02-22 13:30:00,171.56,171.59,171.39,171.54,11202.0,171.56,171.59,171.39,171.54,11202.0
2019-02-22 14:00:00,171.5,171.73,171.23,171.27,10671.0,171.5,171.73,171.23,171.27,10671.0
2019-02-22 14:30:00,171.28,171.37,170.75,170.88,11558.0,171.28,171.37,170.75,170.88,11558.0
2019-02-22 15:00:00,170.9,171.81,170.9,171.74,22281.0,170.9,171.81,170.9,171.74,22281.0
2019-02-22 15:30:00,171.71,172.14,171.38,172.08,42532.0,171.71,172.14,171.38,172.08,42532.0
2019-02-25 09:30:00,173.19,173.24,172.07,172.72,22252.0,173.19,173.24,172.07,172.72,22252.0
2019-02-25 10:00:00,172.69,173.44,172.55,172.95,14026.0,172.69,173.44,172.55,172.95,14026.0
2019-02-25 10:30:00,172.96,173.44,172.85,173.14,5600.0,172.96,173.44,172.85,173.14,5600.0
2019-02-25 11:00:00,173.14,173.2,172.58,172.67,22705.0,173.14,173.2,172.58,172.67,22705.0
2019-02-25 11:30:00,172.66,172.87,172.26,172.46,11685.0,172.66,172.87,172.26,172.46,11685.0
2019-02-25 12:00:00,172.32,172.36,171.93,172.0,9992.0,172.32,172.36,171.93,172.0,9992.0
2019-02-25 12:30:00,171.97,172.14,171.42,171.66,10429.0,171.97,172.14,171.42,171.66,10429.0
2019-02-25 13:00:00,171.72,171.84,171.59,171.73,6200.0,171.72,171.84,171.59,171.73,6200.0
2019-02-25 13:30:00,171.75,171.87,171.72,171.82,5875.0,171.75,171.87,171.72,171.82,5875.0
2019-02-25 14:00:00,171.82,171.91,171.66,171.78,7960.0,171.82,171.91,171.66,171.78,7960.0
2019-02-25 14:30:00,171.83,171.9,171.6,171.6,5900.0,171.83,171.9,171.6,171.6,5900.0
2019-02-25 15:00:00,171.64,171.92,171.56,171.57,9892.0,171.64,171.92,171.56,171.57,9892.0
2019-02-25 15:30:00,171.61,172.03,171.53,171.61,35076.0,171.61,172.03,171.53,171.61,35076.0
2019-02-26 09:30:00,171.6,172.29,171.28,172.18,16238.0,171.6,172.29,171.28,172.18,16238.0
2019-02-26 10:00:00,172.12,172.67,172.03,172.05,19117.0,172.12,172.67,172.03,172.05,19117.0
2019-02-26 10:30:00,172.03,172.35,171.53,171.75,10151.0,172.03,172.35,171.53,171.75,10151.0
2019-02-26 11:00:00,171.75,172.19,171.69,171.83,10600.0,171.75,172.19,171.69,171.83,10600.0
2019-02-26 11:30:00,171.94,172.1,171.7,171.84,7724.0,171.94,172.1,171.7,171.84,7724.0
2019-02-26 12:00:00,171.92,171.99,171.68,171.74,9632.0,171.92,171.99,171.68,171.74,9632.0
2019-02-26 12:30:00,171.73,171.76,171.17,171.19,7599.0,171.73,171.76,171.17,171.19,7599.0
2019-02-26 13:00:00,171.23,171.51,171.23,171.31,9308.0,171.23,171.51,171.23,171.31,9308.0
2019-02-26 13:30:00,171.29,171.43,171.06,171.23,7826.0,171.29,171.43,171.06,171.23,7826.0
2019-02-26 14:00:00,171.24,171.43,171.18,171.18,7088.0,171.24,171.43,171.18,171.18,7088.0
2019-02-26 14:30:00,171.2,171.48,171.06,171.24,15318.0,171.2,171.48,171.06,171.24,15318.0
2019-02-26 15:00:00,171.3,171.65,171.15,171.65,20389.0,171.3,171.65,171.15,171.65,20389.0
2019-02-26 15:30:00,171.64,172.0,171.55,171.81,75589.0,171.64,172.0,171.55,171.81,75589.0
2019-02-27 09:30:00,171.4,171.78,170.82,171.01,16204.0,171.4,171.78,170.82,171.01,16204.0
2019-02-27 10:00:00,170.94,170.96,169.89,170.08,13647.0,170.94,170.96,169.89,170.08,13647.0
2019-02-27 10:30:00,170.35,170.9,170.26,170.61,11223.0,170.35,170.9,170.26,170.61,11223.0
2019-02-27 11:00:00,170.55,171.06,170.44,171.06,4963.0,170.55,171.06,170.44,171.06,4963.0
2019-02-27 11:30:00,170.97,171.24,170.96,170.96,5588.0,170.97,171.24,170.96,170.96,5588.0
2019-02-27 12:00:00,170.92,171.13,170.87,171.03,12914.0,170.92,171.13,170.87,171.03,12914.0
2019-02-27 12:30:00,171.02,171.19,170.92,170.93,4937.0,171.02,171.19,170.92,170.93,4937.0
2019-02-27 13:00:00,170.92,171.32,170.88,171.12,7129.0,170.92,171.32,170.88,171.12,7129.0
2019-02-27 13:30:00,171.13,171.13,170.78,171.05,4205.0,171.13,171.13,170.78,171.05,4205.0
2019-02-27 14:00:00,170.97,171.12,170.69,171.09,7900.0,170.97,171.12,170.69,171.09,7900.0
2019-02-27 14:30:00,171.15,171.72,171.07,171.58,14167.0,171.15,171.72,171.07,171.58,14167.0
2019-02-27 15:00:00,171.53,171.65,171.3,171.34,9400.0,171.53,171.65,171.3,171.34,9400.0
2019-02-27 15:30:00,171.32,171.52,171.16,171.38,28407.0,171.32,171.52,171.16,171.38,28407.0
2019-02-28 09:30:00,171.25,171.45,170.37,171.03,14627.0,171.25,171.45,170.37,171.03,14627.0
2019-02-28 10:00:00,170.9,170.93,170.4,170.93,10181.0,170.9,170.93,170.4,170.93,10181.0
2019-02-28 10:30:00,171.02,171.06,170.28,170.49,10967.0,171.02,171.06,170.28,170.49,10967.0
2019-02-28 11:00:00,170.38,170.76,170.3,170.61,6543.0,170.38,170.76,170.3,170.61,6543.0
2019-02-28 11:30:00,170.67,170.85,170.6,170.61,6180.0,170.67,170.85,170.6,170.61,6180.0
2019-02-28 12:00:00,170.61,170.82,170.41,170.45,30206.0,170.61,170.82,170.41,170.45,30206.0
2019-02-28 12:30:00,170.49,170.56,169.55,170.02,53706.0,170.49,170.56,169.55,170.02,53706.0
2019-02-28 13:00:00,170.02,170.28,169.47,170.06,21257.0,170.02,170.28,169.47,170.06,21257.0
2019-02-28 13:30:00,170.11,170.36,169.28,169.51,37514.0,170.11,170.36,169.28,169.51,37514.0
2019-02-28 14:00:00,169.52,169.78,169.41,169.61,8221.0,169.52,169.78,169.41,169.61,8221.0
2019-02-28 14:30:00,169.61,169.61,168.98,169.0,16429.0,169.61,169.61,168.98,169.0,16429.0
2019-02-28 15:00:00,169.0,169.11,168.77,168.8,27277.0,169.0,169.11,168.77,168.8,27277.0
2019-02-28 15:30:00,168.83,168.98,167.92,168.17,115299.0,168.83,168.98,167.92,168.17,115299.0
2019-03-01 09:30:00,167.6,168.33,167.16,167.45,38847.0,167.6,168.33,167.16,167.45,38847.0
2019-03-01 10:00:00,167.28,167.52,166.83,167.1,34960.0,167.28,167.52,166.83,167.1,34960.0
2019-03-01 10:30:00,167.12,167.4,166.55,166.7,20920.0,167.12,167.4,166.55,166.7,20920.0
2019-03-01 11:00:00,166.71,166.85,166.24,166.24,20115.0,166.71,166.85,166.24,166.24,20115.0
2019-03-01 11:30:00,166.2,166.26,165.42,165.72,22338.0,166.2,166.26,165.42,165.72,22338.0
2019-03-01 12:00:00,165.69,166.04,165.66,165.97,10056.0,165.69,166.04,165.66,165.97,10056.0
2019-03-01 12:30:00,165.98,166.13,165.91,166.09,9701.0,165.98,166.13,165.91,166.09,9701.0
2019-03-01 13:00:00,166.05,166.29,165.94,166.07,59720.0,166.05,166.29,165.94,166.07,59720.0
2019-03-01 13:30:00,166.07,167.14,166.06,166.9,30771.0,166.07,167.14,166.06,166.9,30771.0
2019-03-01 14:00:00,166.9,167.39,166.76,167.32,5900.0,166.9,167.39,166.76,167.32,5900.0
2019-03-01 14:30:00,167.36,167.47,167.13,167.37,15596.0,167.36,167.47,167.13,167.37,15596.0
2019-03-01 15:00:00,167.33,167.33,166.84,166.89,24071.0,167.33,167.33,166.84,166.89,24071.0
2019-03-01 15:30:00,166.9,167.01,166.37,166.53,92399.0,166.9,167.01,166.37,166.53,92399.0
2019-03-04 09:30:00,166.97,167.29,166.27,166.53,17808.0,166.97,167.29,166.27,166.53,17808.0
2019-03-04 10:00:00,166.42,166.72,165.97,166.03,11100.0,166.42,166.72,165.97,166.03,11100.0
2019-03-04 10:30:00,166.12,166.14,164.88,164.89,16555.0,166.12,166.14,164.88,164.89,16555.0
2019-03-04 11:00:00,164.95,165.18,164.23,164.23,15395.0,164.95,165.18,164.23,164.23,15395.0
2019-03-04 11:30:00,164.18,164.18,161.8,161.94,68480.0,164.18,164.18,161.8,161.94,68480.0
2019-03-04 12:00:00,161.86,162.54,161.86,162.38,30953.0,161.86,162.54,161.86,162.38,30953.0
2019-03-04 12:30:00,162.36,162.47,161.71,162.29,36313.0,162.36,162.47,161.71,162.29,36313.0
2019-03-04 13:00:00,162.17,162.85,161.97,162.85,14761.0,162.17,162.85,161.97,162.85,14761.0
2019-03-04 13:30:00,162.9,163.16,162.79,163.01,16865.0,162.9,163.16,162.79,163.01,16865.0
2019-03-04 14:00:00,163.04,163.25,162.73,163.2,17277.0,163.04,163.25,162.73,163.2,17277.0
2019-03-04 14:30:00,163.24,163.4,162.94,163.19,22156.0,163.24,163.4,162.94,163.19,22156.0
2019-03-04 15:00:00,163.18,163.22,162.94,162.94,27357.0,163.18,163.22,162.94,162.94,27357.0
2019-03-04 15:30:00,162.94,163.4,162.88,163.35,63677.0,162.94,163.4,162.88,163.35,63677.0
2019-03-05 09:30:00,163.24,163.26,161.97,162.35,16916.0,163.24,163.26,161.97,162.35,16916.0
2019-03-05 10:00:00,162.49,163.08,162.07,162.22,19839.0,162.49,163.08,162.07,162.22,19839.0
2019-03-05 10:30:00,162.26,162.86,162.26,162.57,16709.0,162.26,162.86,162.26,162.57,16709.0
2019-03-05 11:00:00,162.58,162.97,162.47,162.77,18844.0,162.58,162.97,162.47,162.77,18844.0
2019-03-05 11:30:00,162.71,162.97,162.71,162.79,10757.0,162.71,162.97,162.71,162.79,10757.0
2019-03-05 12:00:00,162.82,162.95,162.63,162.78,11183.0,162.82,162.95,162.63,162.78,11183.0
2019-03-05 12:30:00,162.72,163.1,162.61,163.1,25016.0,162.72,163.1,162.61,163.1,25016.0
2019-03-05 13:00:00,163.12,163.4,162.97,162.97,38014.0,163.12,163.4,162.97,162.97,38014.0
2019-03-05 13:30:00,162.9,163.06,162.8,163.06,9896.0,162.9,163.06,162.8,163.06,9896.0
2019-03-05 14:00:00,162.98,163.02,162.65,162.77,8350.0,162.98,163.02,162.65,162.77,8350.0
2019-03-05 14:30:00,162.71,162.77,162.49,162.57,9331.0,162.71,162.77,162.49,162.57,9331.0
2019-03-05 15:00:00,162.55,162.55,162.31,162.46,19457.0,162.55,162.55,162.31,162.46,19457.0
2019-03-05 15:30:00,162.43,162.63,162.06,162.18,101397.0,162.43,162.63,162.06,162.18,101397.0
2019-03-06 09:30:00,161.92,162.14,161.25,161.64,29431.0,161.92,162.14,161.25,161.64,29431.0
2019-03-06 10:00:00,161.59,162.0,161.34,161.51,18714.0,161.59,162.0,161.34,161.51,18714.0
2019-03-06 10:30:00,161.43,161.72,160.84,160.9,61279.0,161.43,161.72,160.84,160.9,61279.0
2019-03-06 11:00:00,160.81,161.38,160.63,161.09,34419.0,160.81,161.38,160.63,161.09,34419.0
2019-03-06 11:30:00,161.0,161.08,159.95,160.2,18799.0,161.0,161.08,159.95,160.2,18799.0
2019-03-06 12:00:00,160.23,160.87,160.22,160.47,15930.0,160.23,160.87,160.22,160.47,15930.0
2019-03-06 12:30:00,160.5,160.93,160.49,160.64,16094.0,160.5,160.93,160.49,160.64,16094.0
2019-03-06 13:00:00,160.6,160.71,160.39,160.56,12149.0,160.6,160.71,160.39,160.56,12149.0
2019-03-06 13:30:00,160.6,160.76,160.41,160.64,15601.0,160.6,160.76,160.41,160.64,15601.0
2019-03-06 14:00:00,160.6,160.83,160.55,160.68,12827.0,160.6,160.83,160.55,160.68,12827.0
2019-03-06 14:30:00,160.65,160.9,160.55,160.85,14377.0,160.65,160.9,160.55,160.85,14377.0
2019-03-06 15:00:00,160.9,161.12,160.81,161.07,21251.0,160.9,161.12,160.81,161.07,21251.0
2019-03-06 15:30:00,161.1,161.7,161.04,161.1,69343.0,161.1,161.7,161.04,161.1,69343.0
2019-03-07 09:30:00,160.63,161.25,159.19,159.38,22831.0,160.63,161.25,159.19,159.38,22831.0
2019-03-07 10:00:00,159.34,159.42,158.28,158.45,35999.0,159.34,159.42,158.28,158.45,35999.0
2019-03-07 10:30:00,158.43,158.65,158.23,158.39,22000.0,158.43,158.65,158.23,158.39,22000.0
2019-03-07 11:00:00,158.34,158.34,157.91,158.31,26376.0,158.34,158.34,157.91,158.31,26376.0
2019-03-07 11:30:00,158.33,159.11,158.33,158.63,17254.0,158.33,159.11,158.33,158.63,17254.0
2019-03-07 12:00:00,158.64,158.82,158.31,158.67,17277.0,158.64,158.82,158.31,158.67,17277.0
2019-03-07 12:30:00,158.6,158.94,158.31,158.85,14651.0,158.6,158.94,158.31,158.85,14651.0
2019-03-07 13:00:00,158.79,158.95,158.43,158.48,12848.0,158.79,158.95,158.43,158.48,12848.0
2019-03-07 13:30:00,158.57,158.62,158.21,158.47,10430.0,158.57,158.62,158.21,158.47,10430.0
2019-03-07 14:00:00,158.49,158.63,158.38,158.5,17900.0,158.49,158.63,158.38,158.5,17900.0
2019-03-07 14:30:00,158.58,158.58,158.03,158.26,17499.0,158.58,158.58,158.03,158.26,17499.0
2019-03-07 15:00:00,158.22,158.78,158.17,158.46,38052.0,158.22,158.78,158.17,158.46,38052.0
2019-03-07 15:30:00,158.45,159.13,158.44,158.95,89734.0,158.45,159.13,158.44,158.95,89734.0
2019-03-08 09:30:00,157.59,157.88,156.49,156.94,39825.0,157.59,157.88,156.49,156.94,39825.0
2019-03-08 10:00:00,156.8,157.1,156.5,156.84,34479.0,156.8,157.1,156.5,156.84,34479.0
2019-03-08 10:30:00,156.83,156.93,156.21,156.57,20261.0,156.83,156.93,156.21,156.57,20261.0
2019-03-08 11:00:00,156.54,157.4,156.52,157.32,20135.0,156.54,157.4,156.52,157.32,20135.0
2019-03-08 11:30:00,157.34,157.46,156.37,156.39,16803.0,157.34,157.46,156.37,156.39,16803.0
2019-03-08 12:00:00,156.4,156.42,155.66,156.23,17000.0,156.4,156.42,155.66,156.23,17000.0
2019-03-08 12:30:00,156.27,156.27,155.96,156.07,27002.0,156.27,156.27,155.96,156.07,27002.0
2019-03-08 13:00:00,156.06,156.64,156.02,156.33,19059.0,156.06,156.64,156.02,156.33,19059.0
2019-03-08 13:30:00,156.34,156.81,156.33,156.77,26087.0,156.34,156.81,156.33,156.77,26087.0
2019-03-08 14:00:00,156.8,156.86,156.33,156.67,24993.0,156.8,156.86,156.33,156.67,24993.0
2019-03-08 14:30:00,156.64,156.98,156.56,156.83,23381.0,156.64,156.98,156.56,156.83,23381.0
2019-03-08 15:00:00,156.77,157.01,156.63,156.76,36506.0,156.77,157.01,156.63,156.76,36506.0
2019-03-08 15:30:00,156.71,158.08,156.67,157.99,83661.0,156.71,158.08,156.67,157.99,83661.0
2019-03-11 09:30:00,158.61,160.57,158.61,160.57,36084.0,158.61,160.57,158.61,160.57,36084.0
2019-03-11 10:00:00,160.62,160.69,160.08,160.14,36501.0,160.62,160.69,160.08,160.14,36501.0
2019-03-11 10:30:00,160.14,160.75,159.95,160.37,21209.0,160.14,160.75,159.95,160.37,21209.0
2019-03-11 11:00:00,160.35,161.5,160.27,161.37,59767.0,160.35,161.5,160.27,161.37,59767.0
2019-03-11 11:30:00,161.34,161.54,160.93,161.24,13617.0,161.34,161.54,160.93,161.24,13617.0
2019-03-11 12:00:00,161.11,161.5,161.1,161.45,7085.0,161.11,161.5,161.1,161.45,7085.0
2019-03-11 12:30:00,161.54,161.7,161.45,161.58,6736.0,161.54,161.7,161.45,161.58,6736.0
2019-03-11 13:00:00,161.65,161.91,161.6,161.78,9697.0,161.65,161.91,161.6,161.78,9697.0
2019-03-11 13:30:00,161.79,162.13,161.78,162.06,14741.0,161.79,162.13,161.78,162.06,14741.0
2019-03-11 14:00:00,162.03,162.12,161.75,161.75,13763.0,162.03,162.12,161.75,161.75,13763.0
2019-03-11 14:30:00,161.69,161.99,161.58,161.87,19599.0,161.69,161.99,161.58,161.87,19599.0
2019-03-11 15:00:00,161.86,162.04,161.75,161.84,16758.0,161.86,162.04,161.75,161.84,16758.0
2019-03-11 15:30:00,161.79,162.16,161.68,162.03,56970.0,161.79,162.16,161.68,162.03,56970.0
2019-03-12 09:30:00,153.64,154.7,149.0,150.46,350848.0,153.64,154.7,149.0,150.46,350848.0
2019-03-12 10:00:00,150.4,151.1,149.75,150.19,135568.0,150.4,151.1,149.75,150.19,135568.0
2019-03-12 10:30:00,150.2,151.24,149.5,149.5,180493.0,150.2,151.24,149.5,149.5,180493.0
2019-03-12 11:00:00,149.53,150.1,148.9,149.08,211970.0,149.53,150.1,148.9,149.08,211970.0
2019-03-12 11:30:00,149.06,149.95,149.0,149.87,44450.0,149.06,149.95,149.0,149.87,44450.0
2019-03-12 12:00:00,149.91,150.38,149.67,149.96,63823.0,149.91,150.38,149.67,149.96,63823.0
2019-03-12 12:30:00,149.99,150.45,149.65,150.27,79891.0,149.99,150.45,149.65,150.27,79891.0
2019-03-12 13:00:00,150.39,150.82,149.92,150.3,60521.0,150.39,150.82,149.92,150.3,60521.0
2019-03-12 13:30:00,150.26,151.91,150.24,151.34,58275.0,150.26,151.91,150.24,151.34,58275.0
2019-03-12 14:00:00,151.4,151.61,150.33,150.45,128694.0,151.4,151.61,150.33,150.45,128694.0
2019-03-12 14:30:00,150.29,150.91,150.27,150.81,85987.0,150.29,150.91,150.27,150.81,85987.0
2019-03-12 15:00:00,150.81,150.93,149.45,149.53,124538.0,150.81,150.93,149.45,149.53,124538.0
2019-03-12 15:30:00,149.55,150.13,149.24,149.67,244432.0,149.55,150.13,149.24,149.67,244432.0
2019-03-13 09:30:00,149.78,151.69,149.15,151.09,149523.0,149.78,151.69,149.15,151.09,149523.0
2019-03-13 10:00:00,151.09,151.71,150.79,151.29,70983.0,151.09,151.71,150.79,151.29,70983.0
2019-03-13 10:30:00,151.38,152.47,151.32,152.45,52966.0,151.38,152.47,151.32,152.45,52966.0
2019-03-13 11:00:00,152.45,153.09,152.22,152.82,82457.0,152.45,153.09,152.22,152.82,82457.0
2019-03-13 11:30:00,152.78,152.87,152.42,152.8,40506.0,152.78,152.87,152.42,152.8,40506.0
2019-03-13 12:00:00,152.74,153.12,152.67,152.81,26332.0,152.74,153.12,152.67,152.81,26332.0
2019-03-13 12:30:00,152.81,152.81,151.66,151.74,40663.0,152.81,152.81,151.66,151.74,40663.0
2019-03-13 13:00:00,151.72,151.79,151.17,151.23,44075.0,151.72,151.79,151.17,151.23,44075.0
2019-03-13 13:30:00,151.2,151.53,151.17,151.34,23050.0,151.2,151.53,151.17,151.34,23050.0
2019-03-13 14:00:00,151.36,151.7,151.36,151.44,40743.0,151.36,151.7,151.36,151.44,40743.0
2019-03-13 14:30:00,151.38,151.49,150.82,151.34,29439.0,151.38,151.49,150.82,151.34,29439.0
2019-03-13 15:00:00,151.31,151.95,151.21,151.92,79005.0,151.31,151.95,151.21,151.92,79005.0
2019-03-13 15:30:00,151.85,152.14,151.02,151.75,139763.0,151.85,152.14,151.02,151.75,139763.0
2019-03-14 09:30:00,152.99,153.46,152.43,153.17,41517.0,152.99,153.46,152.43,153.17,41517.0
2019-03-14 10:00:00,153.12,153.12,152.18,152.81,17624.0,153.12,153.12,152.18,152.81,17624.0
2019-03-14 10:30:00,152.84,153.29,152.72,153.12,20927.0,152.84,153.29,152.72,153.12,20927.0
2019-03-14 11:00:00,153.11,153.87,153.11,153.82,27116.0,153.11,153.87,153.11,153.82,27116.0
2019-03-14 11:30:00,153.84,154.38,153.83,154.38,33036.0,153.84,154.38,153.83,154.38,33036.0
2019-03-14 12:00:00,154.42,154.68,154.39,154.46,21296.0,154.42,154.68,154.39,154.46,21296.0
2019-03-14 12:30:00,154.43,154.46,154.09,154.13,18935.0,154.43,154.46,154.09,154.13,18935.0
2019-03-14 13:00:00,154.12,154.12,153.69,153.98,14736.0,154.12,154.12,153.69,153.98,14736.0
2019-03-14 13:30:00,153.99,154.05,153.42,153.43,12941.0,153.99,154.05,153.42,153.43,12941.0
2019-03-14 14:00:00,153.47,153.8,153.45,153.75,21628.0,153.47,153.8,153.45,153.75,21628.0
2019-03-14 14:30:00,153.72,153.72,153.11,153.36,27026.0,153.72,153.72,153.11,153.36,27026.0
2019-03-14 15:00:00,153.36,153.59,153.3,153.56,27324.0,153.36,153.59,153.3,153.56,27324.0
2019-03-14 15:30:00,153.53,153.62,153.05,153.23,59171.0,153.53,153.62,153.05,153.23,59171.0
2019-03-15 09:30:00,153.57,155.12,153.57,154.93,74470.0,153.57,155.12,153.57,154.93,74470.0
2019-03-15 10:00:00,154.94,155.02,154.05,154.26,22570.0,154.94,155.02,154.05,154.26,22570.0
2019-03-15 10:30:00,154.35,154.57,153.84,154.17,27943.0,154.35,154.57,153.84,154.17,27943.0
2019-03-15 11:00:00,154.17,154.17,153.5,153.58,29976.0,154.17,154.17,153.5,153.58,29976.0
2019-03-15 11:30:00,153.59,154.13,153.48,153.71,34258.0,153.59,154.13,153.48,153.71,34258.0
2019-03-15 12:00:00,153.75,154.56,153.7,154.56,13981.0,153.75,154.56,153.7,154.56,13981.0
2019-03-15 12:30:00,154.5,154.86,154.38,154.44,16811.0,154.5,154.86,154.38,154.44,16811.0
2019-03-15 13:00:00,154.41,154.58,154.36,154.44,15529.0,154.41,154.58,154.36,154.44,15529.0
2019-03-15 13:30:00,154.51,154.87,154.51,154.68,6219.0,154.51,154.87,154.51,154.68,6219.0
2019-03-15 14:00:00,154.67,154.72,154.48,154.58,8963.0,154.67,154.72,154.48,154.58,8963.0
2019-03-15 14:30:00,154.55,154.55,154.1,154.21,10782.0,154.55,154.55,154.1,154.21,10782.0
2019-03-15 15:00:00,154.22,154.24,153.83,153.86,19087.0,154.22,154.24,153.83,153.86,19087.0
2019-03-15 15:30:00,153.85,153.99,153.56,153.69,76755.0,153.85,153.99,153.56,153.69,76755.0
2019-03-18 09:30:00,153.56,154.5,153.46,153.62,34508.0,153.56,154.5,153.46,153.62,34508.0
2019-03-18 10:00:00,153.81,154.45,153.74,154.04,12985.0,153.81,154.45,153.74,154.04,12985.0
2019-03-18 10:30:00,154.04,154.9,154.02,154.77,37967.0,154.04,154.9,154.02,154.77,37967.0
2019-03-18 11:00:00,154.77,154.99,153.96,154.02,42212.0,154.77,154.99,153.96,154.02,42212.0
2019-03-18 11:30:00,153.96,153.96,153.58,153.72,11753.0,153.96,153.96,153.58,153.72,11753.0
2019-03-18 12:00:00,153.72,153.79,153.03,153.1,13057.0,153.72,153.79,153.03,153.1,13057.0
2019-03-18 12:30:00,153.08,153.6,152.98,153.45,10502.0,153.08,153.6,152.98,153.45,10502.0
2019-03-18 13:00:00,153.44,154.02,153.44,153.73,15694.0,153.44,154.02,153.44,153.73,15694.0
2019-03-18 13:30:00,153.76,153.97,153.69,153.86,6172.0,153.76,153.97,153.69,153.86,6172.0
2019-03-18 14:00:00,153.85,154.06,153.74,154.0,8000.0,153.85,154.06,153.74,154.0,8000.0
2019-03-18 14:30:00,154.0,154.33,153.96,154.23,15758.0,154.0,154.33,153.96,154.23,15758.0
2019-03-18 15:00:00,154.2,154.3,153.97,154.19,15975.0,154.2,154.3,153.97,154.19,15975.0
2019-03-18 15:30:00,154.16,154.46,154.15,154.38,44813.0,154.16,154.46,154.15,154.38,44813.0
2019-03-19 09:30:00,155.33,155.96,154.65,154.96,33983.0,155.33,155.96,154.65,154.96,33983.0
2019-03-19 10:00:00,155.03,155.12,154.73,154.79,19382.0,155.03,155.12,154.73,154.79,19382.0
2019-03-19 10:30:00,154.77,154.94,154.07,154.07,18159.0,154.77,154.94,154.07,154.07,18159.0
2019-03-19 11:00:00,154.11,154.88,154.1,154.85,13463.0,154.11,154.88,154.1,154.85,13463.0
2019-03-19 11:30:00,154.81,155.69,154.75,155.66,36218.0,154.81,155.69,154.75,155.66,36218.0
2019-03-19 12:00:00,155.77,156.15,155.64,155.93,28702.0,155.77,156.15,155.64,155.93,28702.0
2019-03-19 12:30:00,156.0,156.0,155.08,155.56,16027.0,156.0,156.0,155.08,155.56,16027.0
2019-03-19 13:00:00,155.5,155.5,155.03,155.09,12722.0,155.5,155.5,155.03,155.09,12722.0
2019-03-19 13:30:00,155.1,155.16,154.64,154.93,11646.0,155.1,155.16,154.64,154.93,11646.0
2019-03-19 14:00:00,154.88,155.21,154.76,155.21,7200.0,154.88,155.21,154.76,155.21,7200.0
2019-03-19 14:30:00,155.21,155.25,154.9,154.99,14597.0,155.21,155.25,154.9,154.99,14597.0
2019-03-19 15:00:00,154.92,154.93,154.25,154.27,12126.0,154.92,154.93,154.25,154.27,12126.0
2019-03-19 15:30:00,154.24,154.44,153.7,154.4,112550.0,154.24,154.44,153.7,154.4,112550.0
2019-03-20 09:30:00,153.79,154.24,153.18,153.35,24343.0,153.79,154.24,153.18,153.35,24343.0
2019-03-20 10:00:00,153.37,153.8,153.11,153.44,11018.0,153.37,153.8,153.11,153.44,11018.0
2019-03-20 10:30:00,153.36,153.39,152.36,152.42,11693.0,153.36,153.39,152.36,152.42,11693.0
2019-03-20 11:00:00,152.48,152.57,151.86,151.94,14861.0,152.48,152.57,151.86,151.94,14861.0
2019-03-20 11:30:00,151.98,151.99,151.4,151.49,12407.0,151.98,151.99,151.4,151.49,12407.0
2019-03-20 12:00:00,151.59,152.1,151.59,152.03,11185.0,151.59,152.1,151.59,152.03,11185.0
2019-03-20 12:30:00,152.0,152.15,151.58,152.06,10932.0,152.0,152.15,151.58,152.06,10932.0
2019-03-20 13:00:00,152.1,152.43,152.07,152.39,11357.0,152.1,152.43,152.07,152.39,11357.0
2019-03-20 13:30:00,152.34,152.84,152.34,152.83,5650.0,152.34,152.84,152.34,152.83,5650.0
2019-03-20 14:00:00,152.93,154.2,152.93,154.2,22002.0,152.93,154.2,152.93,154.2,22002.0
2019-03-20 14:30:00,154.21,154.34,153.77,154.0,23933.0,154.21,154.34,153.77,154.0,23933.0
2019-03-20 15:00:00,154.05,154.21,153.85,153.94,25720.0,154.05,154.21,153.85,153.94,25720.0
2019-03-20 15:30:00,153.9,153.97,153.2,153.43,34599.0,153.9,153.97,153.2,153.43,34599.0
2019-03-21 09:30:00,153.49,155.46,153.49,154.95,22616.0,153.49,155.46,153.49,154.95,22616.0
2019-03-21 10:00:00,154.78,155.1,154.28,154.84,18261.0,154.78,155.1,154.28,154.84,18261.0
2019-03-21 10:30:00,154.66,155.14,154.66,155.03,11215.0,154.66,155.14,154.66,155.03,11215.0
2019-03-21 11:00:00,155.02,155.35,154.73,155.34,29045.0,155.02,155.35,154.73,155.34,29045.0
2019-03-21 11:30:00,155.3,155.84,155.19,155.72,9730.0,155.3,155.84,155.19,155.72,9730.0
2019-03-21 12:00:00,155.71,155.73,155.35,155.39,12507.0,155.71,155.73,155.35,155.39,12507.0
2019-03-21 12:30:00,155.4,155.62,155.19,155.56,7562.0,155.4,155.62,155.19,155.56,7562.0
2019-03-21 13:00:00,155.6,155.87,155.6,155.86,10162.0,155.6,155.87,155.6,155.86,10162.0
2019-03-21 13:30:00,155.92,156.1,155.78,155.81,13913.0,155.92,156.1,155.78,155.81,13913.0
2019-03-21 14:00:00,155.8,156.23,155.8,156.05,17608.0,155.8,156.23,155.8,156.05,17608.0
2019-03-21 14:30:00,156.15,156.55,156.07,156.43,91269.0,156.15,156.55,156.07,156.43,91269.0
2019-03-21 15:00:00,156.45,156.48,155.65,155.96,18037.0,156.45,156.48,155.65,155.96,18037.0
2019-03-21 15:30:00,155.96,156.26,155.71,155.85,50623.0,155.96,156.26,155.71,155.85,50623.0
2019-03-22 09:30:00,155.54,156.49,154.39,154.84,60901.0,155.54,156.49,154.39,154.84,60901.0
2019-03-22 10:00:00,154.93,155.52,154.87,155.34,36631.0,154.93,155.52,154.87,155.34,36631.0
2019-03-22 10:30:00,155.34,155.44,154.65,154.78,28330.0,155.34,155.44,154.65,154.78,28330.0
2019-03-22 11:00:00,154.76,154.86,153.67,153.83,27725.0,154.76,154.86,153.67,153.83,27725.0
2019-03-22 11:30:00,153.77,153.84,152.42,152.42,23764.0,153.77,153.84,152.42,152.42,23764.0
2019-03-22 12:00:00,152.53,153.14,152.53,152.9,16158.0,152.53,153.14,152.53,152.9,16158.0
2019-03-22 12:30:00,152.93,153.2,152.53,152.93,14343.0,152.93,153.2,152.53,152.93,14343.0
2019-03-22 13:00:00,152.93,153.2,152.62,152.67,14923.0,152.93,153.2,152.62,152.67,14923.0
2019-03-22 13:30:00,152.68,152.94,152.41,152.45,15211.0,152.68,152.94,152.41,152.45,15211.0
2019-03-22 14:00:00,152.46,153.3,152.46,153.07,12000.0,152.46,153.3,152.46,153.07,12000.0
2019-03-22 14:30:00,153.07,153.6,152.77,153.48,20765.0,153.07,153.6,152.77,153.48,20765.0
2019-03-22 15:00:00,153.49,153.62,152.8,152.82,29655.0,153.49,153.62,152.8,152.82,29655.0
2019-03-22 15:30:00,152.84,152.87,152.09,152.29,75755.0,152.84,152.87,152.09,152.29,75755.0
2019-03-25 09:30:00,151.7,152.62,151.21,151.65,33467.0,151.7,152.62,151.21,151.65,33467.0
2019-03-25 10:00:00,151.32,151.68,150.14,151.06,25196.0,151.32,151.68,150.14,151.06,25196.0
2019-03-25 10:30:00,151.03,152.0,150.78,151.73,16422.0,151.03,152.0,150.78,151.73,16422.0
2019-03-25 11:00:00,151.65,152.33,151.44,152.22,17390.0,151.65,152.33,151.44,152.22,17390.0
2019-03-25 11:30:00,152.22,152.3,151.34,151.48,8900.0,152.22,152.3,151.34,151.48,8900.0
2019-03-25 12:00:00,151.36,151.6,151.25,151.47,8900.0,151.36,151.6,151.25,151.47,8900.0
2019-03-25 12:30:00,151.44,151.54,150.95,151.39,9350.0,151.44,151.54,150.95,151.39,9350.0
2019-03-25 13:00:00,151.43,151.59,151.09,151.24,9462.0,151.43,151.59,151.09,151.24,9462.0
2019-03-25 13:30:00,151.2,151.25,150.65,150.76,9200.0,151.2,151.25,150.65,150.76,9200.0
2019-03-25 14:00:00,150.79,151.0,150.53,150.63,9768.0,150.79,151.0,150.53,150.63,9768.0
2019-03-25 14:30:00,150.66,151.15,150.65,151.06,15382.0,150.66,151.15,150.65,151.06,15382.0
2019-03-25 15:00:00,151.08,151.22,150.83,151.1,37130.0,151.08,151.22,150.83,151.1,37130.0
2019-03-25 15:30:00,151.13,151.39,150.85,151.17,46431.0,151.13,151.39,150.85,151.17,46431.0
2019-03-26 09:30:00,152.5,153.54,152.15,153.22,44999.0,152.5,153.54,152.15,153.22,44999.0
2019-03-26 10:00:00,153.23,153.38,152.87,153.19,41791.0,153.23,153.38,152.87,153.19,41791.0
2019-03-26 10:30:00,153.22,153.69,152.84,153.46,83510.0,153.22,153.69,152.84,153.46,83510.0
2019-03-26 11:00:00,153.56,153.85,153.3,153.74,46817.0,153.56,153.85,153.3,153.74,46817.0
2019-03-26 11:30:00,153.79,153.84,152.95,153.17,23134.0,153.79,153.84,152.95,153.17,23134.0
2019-03-26 12:00:00,153.19,153.24,152.59,152.73,17475.0,153.19,153.24,152.59,152.73,17475.0
2019-03-26 12:30:00,152.72,152.86,152.47,152.56,19479.0,152.72,152.86,152.47,152.56,19479.0
2019-03-26 13:00:00,152.58,153.0,152.58,152.96,30473.0,152.58,153.0,152.58,152.96,30473.0
2019-03-26 13:30:00,152.97,152.97,152.36,152.36,17347.0,152.97,152.97,152.36,152.36,17347.0
2019-03-26 14:00:00,152.42,152.72,152.42,152.5,14157.0,152.42,152.72,152.42,152.5,14157.0
2019-03-26 14:30:00,152.5,153.0,152.44,153.0,21166.0,152.5,153.0,152.44,153.0,21166.0
2019-03-26 15:00:00,153.0,153.16,152.7,152.71,19166.0,153.0,153.16,152.7,152.71,19166.0
2019-03-26 15:30:00,152.71,152.96,152.51,152.88,74888.0,152.71,152.96,152.51,152.88,74888.0
2019-03-27 09:30:00,152.62,154.29,152.62,153.0,46780.0,152.62,154.29,152.62,153.0,46780.0
2019-03-27 10:00:00,153.08,153.71,153.0,153.66,18869.0,153.08,153.71,153.0,153.66,18869.0
2019-03-27 10:30:00,153.6,153.68,152.16,152.17,45423.0,153.6,153.68,152.16,152.17,45423.0
2019-03-27 11:00:00,152.18,152.3,151.2,151.2,45230.0,152.18,152.3,151.2,151.2,45230.0
2019-03-27 11:30:00,151.05,151.33,150.51,150.91,29484.0,151.05,151.33,150.51,150.91,29484.0
2019-03-27 12:00:00,150.86,152.01,150.77,151.96,20658.0,150.86,152.01,150.77,151.96,20658.0
2019-03-27 12:30:00,152.02,152.07,151.77,151.77,5207.0,152.02,152.07,151.77,151.77,5207.0
2019-03-27 13:00:00,151.75,152.32,151.64,152.25,7242.0,151.75,152.32,151.64,152.25,7242.0
2019-03-27 13:30:00,152.24,152.5,152.0,152.38,5966.0,152.24,152.5,152.0,152.38,5966.0
2019-03-27 14:00:00,152.29,152.44,152.07,152.33,7975.0,152.29,152.44,152.07,152.33,7975.0
2019-03-27 14:30:00,152.42,152.67,152.16,152.3,19087.0,152.42,152.67,152.16,152.3,19087.0
2019-03-27 15:00:00,152.29,152.33,151.89,152.23,29313.0,152.29,152.33,151.89,152.23,29313.0
2019-03-27 15:30:00,152.28,152.6,151.92,152.06,73745.0,152.28,152.6,151.92,152.06,73745.0
2019-03-28 09:30:00,152.41,153.81,151.23,153.56,68677.0,152.41,153.81,151.23,153.56,68677.0
2019-03-28 10:00:00,153.74,154.34,153.27,154.29,38368.0,153.74,154.34,153.27,154.29,38368.0
2019-03-28 10:30:00,154.28,154.42,153.61,153.72,21225.0,154.28,154.42,153.61,153.72,21225.0
2019-03-28 11:00:00,153.79,153.79,152.37,152.5,24479.0,153.79,153.79,152.37,152.5,24479.0
2019-03-28 11:30:00,152.5,153.05,152.43,152.94,14069.0,152.5,153.05,152.43,152.94,14069.0
2019-03-28 12:00:00,152.83,153.04,152.48,153.04,8231.0,152.83,153.04,152.48,153.04,8231.0
2019-03-28 12:30:00,153.05,153.51,153.05,153.44,8700.0,153.05,153.51,153.05,153.44,8700.0
2019-03-28 13:00:00,153.45,153.78,153.45,153.75,12278.0,153.45,153.78,153.45,153.75,12278.0
2019-03-28 13:30:00,153.77,153.93,153.53,153.88,13200.0,153.77,153.93,153.53,153.88,13200.0
2019-03-28 14:00:00,153.86,153.87,153.21,153.3,20477.0,153.86,153.87,153.21,153.3,20477.0
2019-03-28 14:30:00,153.29,153.3,152.79,152.94,21474.0,153.29,153.3,152.79,152.94,21474.0
2019-03-28 15:00:00,152.95,153.55,152.9,153.41,14076.0,152.95,153.55,152.9,153.41,14076.0
2019-03-28 15:30:00,153.4,153.88,153.37,153.72,63355.0,153.4,153.88,153.37,153.72,63355.0
2019-03-29 09:30:00,156.73,156.87,155.01,156.03,50097.0,156.73,156.87,155.01,156.03,50097.0
2019-03-29 10:00:00,156.09,157.28,156.07,157.04,66005.0,156.09,157.28,156.07,157.04,66005.0
2019-03-29 10:30:00,157.08,157.11,156.11,157.02,65670.0,157.08,157.11,156.11,157.02,65670.0
2019-03-29 11:00:00,157.02,157.14,156.45,156.77,44877.0,157.02,157.14,156.45,156.77,44877.0
2019-03-29 11:30:00,156.77,157.35,156.71,156.75,17795.0,156.77,157.35,156.71,156.75,17795.0
2019-03-29 12:00:00,156.63,156.91,156.48,156.8,12350.0,156.63,156.91,156.48,156.8,12350.0
2019-03-29 12:30:00,156.89,157.11,156.84,157.08,13868.0,156.89,157.11,156.84,157.08,13868.0
2019-03-29 13:00:00,157.08,157.09,156.45,156.45,27995.0,157.08,157.09,156.45,156.45,27995.0
2019-03-29 13:30:00,156.44,156.81,156.42,156.65,15927.0,156.44,156.81,156.42,156.65,15927.0
2019-03-29 14:00:00,156.59,156.84,156.44,156.62,17518.0,156.59,156.84,156.44,156.62,17518.0
2019-03-29 14:30:00,156.62,156.93,156.49,156.62,14232.0,156.62,156.93,156.49,156.62,14232.0
2019-03-29 15:00:00,156.64,156.75,156.37,156.41,20888.0,156.64,156.75,156.37,156.41,20888.0
2019-03-29 15:30:00,156.41,157.03,156.32,156.9,74995.0,156.41,157.03,156.32,156.9,74995.0
2019-04-01 09:30:00,163.8,163.8,158.35,159.32,94560.0,163.8,163.8,158.35,159.32,94560.0
2019-04-01 10:00:00,159.41,160.75,159.4,160.32,75395.0,159.41,160.75,159.4,160.32,75395.0
2019-04-01 10:30:00,160.32,161.27,160.28,161.21,42877.0,160.32,161.27,160.28,161.21,42877.0
2019-04-01 11:00:00,161.26,161.29,160.7,161.25,43411.0,161.26,161.29,160.7,161.25,43411.0
2019-04-01 11:30:00,161.21,161.55,161.01,161.09,25887.0,161.21,161.55,161.01,161.09,25887.0
2019-04-01 12:00:00,161.13,161.25,160.47,160.9,93459.0,161.13,161.25,160.47,160.9,93459.0
2019-04-01 12:30:00,160.89,161.35,160.59,161.35,45405.0,160.89,161.35,160.59,161.35,45405.0
2019-04-01 13:00:00,161.3,161.48,161.08,161.45,17579.0,161.3,161.48,161.08,161.45,17579.0
2019-04-01 13:30:00,161.42,161.71,161.25,161.58,23423.0,161.42,161.71,161.25,161.58,23423.0
2019-04-01 14:00:00,161.58,161.9,161.38,161.42,40510.0,161.58,161.9,161.38,161.42,40510.0
2019-04-01 14:30:00,161.4,161.69,161.02,161.33,35811.0,161.4,161.69,161.02,161.33,35811.0
2019-04-01 15:00:00,161.26,161.7,161.17,161.62,39959.0,161.26,161.7,161.17,161.62,39959.0
2019-04-01 15:30:00,161.6,161.72,161.41,161.47,86141.0,161.6,161.72,161.41,161.47,86141.0
2019-04-02 09:30:00,161.47,163.79,158.41,163.46,77612.0,161.47,163.79,158.41,163.46,77612.0
2019-04-02 10:00:00,163.52,165.28,163.4,165.28,86070.0,163.52,165.28,163.4,165.28,86070.0
2019-04-02 10:30:00,165.32,165.48,165.11,165.24,68331.0,165.32,165.48,165.11,165.24,68331.0
2019-04-02 11:00:00,165.25,165.39,164.65,165.3,72829.0,165.25,165.39,164.65,165.3,72829.0
2019-04-02 11:30:00,165.35,165.39,165.0,165.22,24255.0,165.35,165.39,165.0,165.22,24255.0
2019-04-02 12:00:00,165.22,165.37,164.93,165.01,20582.0,165.22,165.37,164.93,165.01,20582.0
2019-04-02 12:30:00,164.97,165.23,164.85,165.2,23597.0,164.97,165.23,164.85,165.2,23597.0
2019-04-02 13:00:00,165.2,165.89,165.09,165.66,28477.0,165.2,165.89,165.09,165.66,28477.0
2019-04-02 13:30:00,165.67,165.83,165.36,165.37,18371.0,165.67,165.83,165.36,165.37,18371.0
2019-04-02 14:00:00,165.4,165.4,165.0,165.09,23558.0,165.4,165.4,165.0,165.09,23558.0
2019-04-02 14:30:00,165.01,165.34,165.01,165.15,19165.0,165.01,165.34,165.01,165.15,19165.0
2019-04-02 15:00:00,165.16,165.31,165.02,165.31,25809.0,165.16,165.31,165.02,165.31,25809.0
2019-04-02 15:30:00,165.31,165.72,165.16,165.33,102846.0,165.31,165.72,165.16,165.33,102846.0
2019-04-03 09:30:00,167.27,167.5,165.95,166.39,35538.0,167.27,167.5,165.95,166.39,35538.0
2019-04-03 10:00:00,166.27,166.53,165.82,166.45,38907.0,166.27,166.53,165.82,166.45,38907.0
2019-04-03 10:30:00,166.46,167.2,166.38,167.19,28765.0,166.46,167.2,166.38,167.19,28765.0
2019-04-03 11:00:00,167.21,167.47,167.09,167.41,36357.0,167.21,167.47,167.09,167.41,36357.0
2019-04-03 11:30:00,167.37,167.78,167.36,167.78,13218.0,167.37,167.78,167.36,167.78,13218.0
2019-04-03 12:00:00,167.79,168.3,167.79,167.96,29286.0,167.79,168.3,167.79,167.96,29286.0
2019-04-03 12:30:00,167.96,168.0,167.21,167.43,15000.0,167.96,168.0,167.21,167.43,15000.0
2019-04-03 13:00:00,167.45,167.7,167.11,167.65,15120.0,167.45,167.7,167.11,167.65,15120.0
2019-04-03 13:30:00,167.64,167.71,167.02,167.06,12756.0,167.64,167.71,167.02,167.06,12756.0
2019-04-03 14:00:00,167.06,167.06,166.67,166.96,14268.0,167.06,167.06,166.67,166.96,14268.0
2019-04-03 14:30:00,166.92,166.92,166.41,166.69,14147.0,166.92,166.92,166.41,166.69,14147.0
2019-04-03 15:00:00,166.66,166.82,166.3,166.6,22609.0,166.66,166.82,166.3,166.6,22609.0
2019-04-03 15:30:00,166.57,166.83,166.47,166.75,68852.0,166.57,166.83,166.47,166.75,68852.0
2019-04-04 09:30:00,166.72,167.44,166.43,166.78,19171.0,166.72,167.44,166.43,166.78,19171.0
2019-04-04 10:00:00,166.79,166.96,165.41,165.41,18851.0,166.79,166.96,165.41,165.41,18851.0
2019-04-04 10:30:00,165.21,166.01,165.05,165.63,13186.0,165.21,166.01,165.05,165.63,13186.0
2019-04-04 11:00:00,165.61,165.7,165.0,165.06,34986.0,165.61,165.7,165.0,165.06,34986.0
2019-04-04 11:30:00,165.08,165.58,164.94,164.96,10340.0,165.08,165.58,164.94,164.96,10340.0
2019-04-04 12:00:00,165.03,165.32,164.87,164.88,9905.0,165.03,165.32,164.87,164.88,9905.0
2019-04-04 12:30:00,164.86,164.9,164.32,164.59,19016.0,164.86,164.9,164.32,164.59,19016.0
2019-04-04 13:00:00,164.61,165.19,164.61,164.96,21251.0,164.61,165.19,164.61,164.96,21251.0
2019-04-04 13:30:00,164.9,165.19,164.89,165.05,5224.0,164.9,165.19,164.89,165.05,5224.0
2019-04-04 14:00:00,165.12,165.58,165.02,165.36,7158.0,165.12,165.58,165.02,165.36,7158.0
2019-04-04 14:30:00,165.44,165.75,165.44,165.67,91174.0,165.44,165.75,165.44,165.67,91174.0
2019-04-04 15:00:00,165.67,165.74,165.2,165.22,28876.0,165.67,165.74,165.2,165.22,28876.0
2019-04-04 15:30:00,165.28,166.07,165.28,165.99,77832.0,165.28,166.07,165.28,165.99,77832.0
2019-04-05 09:30:00,166.6,167.43,165.81,166.48,18452.0,166.6,167.43,165.81,166.48,18452.0
2019-04-05 10:00:00,166.5,166.95,166.42,166.42,15415.0,166.5,166.95,166.42,166.42,15415.0
2019-04-05 10:30:00,166.44,166.63,166.18,166.47,14598.0,166.44,166.63,166.18,166.47,14598.0
2019-04-05 11:00:00,166.47,166.54,166.21,166.54,16314.0,166.47,166.54,166.21,166.54,16314.0
2019-04-05 11:30:00,166.47,166.78,166.45,166.67,16011.0,166.47,166.78,166.45,166.67,16011.0
2019-04-05 12:00:00,166.72,166.97,166.66,166.71,21269.0,166.72,166.97,166.66,166.71,21269.0
2019-04-05 12:30:00,166.66,167.38,166.48,166.94,45174.0,166.66,167.38,166.48,166.94,45174.0
2019-04-05 13:00:00,166.89,167.0,166.75,167.0,8720.0,166.89,167.0,166.75,167.0,8720.0
2019-04-05 13:30:00,166.99,167.21,166.99,167.17,5571.0,166.99,167.21,166.99,167.17,5571.0
2019-04-05 14:00:00,167.15,167.27,166.85,166.98,7836.0,167.15,167.27,166.85,166.98,7836.0
2019-04-05 14:30:00,166.92,167.09,166.84,166.88,10620.0,166.92,167.09,166.84,166.88,10620.0
2019-04-05 15:00:00,166.85,167.0,166.75,166.89,10418.0,166.85,167.0,166.75,166.89,10418.0
2019-04-05 15:30:00,166.9,167.36,166.89,167.36,58741.0,166.9,167.36,166.89,167.36,58741.0
2019-04-08 09:30:00,167.05,167.05,165.43,166.32,12159.0,167.05,167.05,165.43,166.32,12159.0
2019-04-08 10:00:00,166.28,166.55,165.93,166.28,20821.0,166.28,166.55,165.93,166.28,20821.0
2019-04-08 10:30:00,166.29,166.84,166.29,166.59,10973.0,166.29,166.84,166.29,166.59,10973.0
2019-04-08 11:00:00,166.6,166.7,166.45,166.7,17353.0,166.6,166.7,166.45,166.7,17353.0
2019-04-08 11:30:00,166.7,167.02,166.7,166.73,8040.0,166.7,167.02,166.7,166.73,8040.0
2019-04-08 12:00:00,166.65,167.01,166.57,166.97,7103.0,166.65,167.01,166.57,166.97,7103.0
2019-04-08 12:30:00,167.01,167.11,166.96,167.11,2947.0,167.01,167.11,166.96,167.11,2947.0
2019-04-08 13:00:00,167.08,167.17,167.02,167.17,3232.0,167.08,167.17,167.02,167.17,3232.0
2019-04-08 13:30:00,167.18,167.44,167.18,167.38,7580.0,167.18,167.44,167.18,167.38,7580.0
2019-04-08 14:00:00,167.43,167.63,167.41,167.59,8030.0,167.43,167.63,167.41,167.59,8030.0
2019-04-08 14:30:00,167.59,167.59,167.2,167.29,9162.0,167.59,167.59,167.2,167.29,9162.0
2019-04-08 15:00:00,167.37,167.46,167.34,167.4,14143.0,167.37,167.46,167.34,167.4,14143.0
2019-04-08 15:30:00,167.4,167.91,167.36,167.89,44447.0,167.4,167.91,167.36,167.89,44447.0
2019-04-09 09:30:00,167.53,167.86,166.54,167.06,67247.0,167.53,167.86,166.54,167.06,67247.0
2019-04-09 10:00:00,166.91,166.97,166.58,166.65,14671.0,166.91,166.97,166.58,166.65,14671.0
2019-04-09 10:30:00,166.58,166.73,166.27,166.43,16115.0,166.58,166.73,166.27,166.43,16115.0
2019-04-09 11:00:00,166.47,166.76,166.4,166.55,14985.0,166.47,166.76,166.4,166.55,14985.0
2019-04-09 11:30:00,166.56,166.81,166.46,166.77,23627.0,166.56,166.81,166.46,166.77,23627.0
2019-04-09 12:00:00,166.79,167.16,166.79,167.16,13298.0,166.79,167.16,166.79,167.16,13298.0
2019-04-09 12:30:00,167.2,167.26,166.91,166.92,12229.0,167.2,167.26,166.91,166.92,12229.0
2019-04-09 13:00:00,166.93,166.94,166.6,166.61,14810.0,166.93,166.94,166.6,166.61,14810.0
2019-04-09 13:30:00,166.58,166.77,166.56,166.66,6709.0,166.58,166.77,166.56,166.66,6709.0
2019-04-09 14:00:00,166.62,166.71,166.25,166.39,17554.0,166.62,166.71,166.25,166.39,17554.0
2019-04-09 14:30:00,166.37,166.41,166.03,166.22,16724.0,166.37,166.41,166.03,166.22,16724.0
2019-04-09 15:00:00,166.21,166.44,166.04,166.06,20870.0,166.21,166.44,166.04,166.06,20870.0
2019-04-09 15:30:00,166.05,166.31,165.27,165.7,115309.0,166.05,166.31,165.27,165.7,115309.0
2019-04-10 09:30:00,165.43,166.58,164.98,166.56,30625.0,165.43,166.58,164.98,166.56,30625.0
2019-04-10 10:00:00,166.57,167.13,166.5,166.89,26544.0,166.57,167.13,166.5,166.89,26544.0
2019-04-10 10:30:00,166.86,167.47,166.86,167.03,24760.0,166.86,167.47,166.86,167.03,24760.0
2019-04-10 11:00:00,167.03,167.17,166.81,166.85,14195.0,167.03,167.17,166.81,166.85,14195.0
2019-04-10 11:30:00,166.88,167.24,166.88,166.92,8868.0,166.88,167.24,166.88,166.92,8868.0
2019-04-10 12:00:00,166.99,167.09,166.8,166.91,10700.0,166.99,167.09,166.8,166.91,10700.0
2019-04-10 12:30:00,166.91,166.94,166.71,166.74,12071.0,166.91,166.94,166.71,166.74,12071.0
2019-04-10 13:00:00,166.76,166.82,166.39,166.53,15489.0,166.76,166.82,166.39,166.53,15489.0
2019-04-10 13:30:00,166.52,166.91,166.48,166.71,60400.0,166.52,166.91,166.48,166.71,60400.0
2019-04-10 14:00:00,166.74,166.9,166.59,166.78,33294.0,166.74,166.9,166.59,166.78,33294.0
2019-04-10 14:30:00,166.75,167.3,166.67,167.16,39231.0,166.75,167.3,166.67,167.16,39231.0
2019-04-10 15:00:00,167.19,167.89,167.19,167.84,38213.0,167.19,167.89,167.19,167.84,38213.0
2019-04-10 15:30:00,167.84,168.19,167.65,168.17,90779.0,167.84,168.19,167.65,168.17,90779.0
2019-04-11 09:30:00,168.42,168.84,167.23,167.45,15406.0,168.42,168.84,167.23,167.45,15406.0
2019-04-11 10:00:00,167.4,167.72,166.66,167.43,26567.0,167.4,167.72,166.66,167.43,26567.0
2019-04-11 10:30:00,167.5,167.5,166.98,167.08,16842.0,167.5,167.5,166.98,167.08,16842.0
2019-04-11 11:00:00,167.09,167.41,167.03,167.19,17628.0,167.09,167.41,167.03,167.19,17628.0
2019-04-11 11:30:00,167.14,167.17,166.78,167.1,18330.0,167.14,167.17,166.78,167.1,18330.0
2019-04-11 12:00:00,167.07,167.23,166.95,167.09,8511.0,167.07,167.23,166.95,167.09,8511.0
2019-04-11 12:30:00,167.11,167.35,167.07,167.24,8975.0,167.11,167.35,167.07,167.24,8975.0
2019-04-11 13:00:00,167.25,167.25,167.03,167.16,9150.0,167.25,167.25,167.03,167.16,9150.0
2019-04-11 13:30:00,167.09,167.31,166.94,167.15,11606.0,167.09,167.31,166.94,167.15,11606.0
2019-04-11 14:00:00,167.12,167.47,167.12,167.3,9689.0,167.12,167.47,167.12,167.3,9689.0
2019-04-11 14:30:00,167.42,167.42,167.03,167.12,7773.0,167.42,167.42,167.03,167.12,7773.0
2019-04-11 15:00:00,167.16,167.49,167.16,167.19,13085.0,167.16,167.49,167.16,167.19,13085.0
2019-04-11 15:30:00,167.19,167.48,167.18,167.3,39058.0,167.19,167.48,167.18,167.3,39058.0
2019-04-12 09:30:00,168.29,168.69,167.29,168.22,11810.0,168.29,168.69,167.29,168.22,11810.0
2019-04-12 10:00:00,168.15,168.61,168.15,168.54,13490.0,168.15,168.61,168.15,168.54,13490.0
2019-04-12 10:30:00,168.5,168.6,168.16,168.37,19860.0,168.5,168.6,168.16,168.37,19860.0
2019-04-12 11:00:00,168.29,168.35,168.01,168.16,13001.0,168.29,168.35,168.01,168.16,13001.0
2019-04-12 11:30:00,168.16,168.54,166.75,167.06,180084.0,168.16,168.54,166.75,167.06,180084.0
2019-04-12 12:00:00,167.09,167.67,166.99,167.6,26892.0,167.09,167.67,166.99,167.6,26892.0
2019-04-12 12:30:00,167.65,167.86,167.49,167.79,20133.0,167.65,167.86,167.49,167.79,20133.0
2019-04-12 13:00:00,167.75,167.75,167.62,167.63,11594.0,167.75,167.75,167.62,167.63,11594.0
2019-04-12 13:30:00,167.6,167.72,167.45,167.48,9774.0,167.6,167.72,167.45,167.48,9774.0
2019-04-12 14:00:00,167.5,167.82,167.45,167.71,11098.0,167.5,167.82,167.45,167.71,11098.0
2019-04-12 14:30:00,167.69,167.72,167.47,167.59,18960.0,167.69,167.72,167.47,167.59,18960.0
2019-04-12 15:00:00,167.57,167.74,167.52,167.64,14106.0,167.57,167.74,167.52,167.64,14106.0
2019-04-12 15:30:00,167.62,167.62,166.77,166.97,101967.0,167.62,167.62,166.77,166.97,101967.0
2019-04-15 09:30:00,167.02,167.47,165.98,166.32,35130.0,167.02,167.47,165.98,166.32,35130.0
2019-04-15 10:00:00,166.23,166.66,165.73,165.77,27902.0,166.23,166.66,165.73,165.77,27902.0
2019-04-15 10:30:00,165.68,165.69,165.15,165.49,17369.0,165.68,165.69,165.15,165.49,17369.0
2019-04-15 11:00:00,165.47,165.59,165.21,165.34,28216.0,165.47,165.59,165.21,165.34,28216.0
2019-04-15 11:30:00,165.34,165.53,165.25,165.29,13584.0,165.34,165.53,165.25,165.29,13584.0
2019-04-15 12:00:00,165.29,165.4,164.76,164.84,18276.0,165.29,165.4,164.76,164.84,18276.0
2019-04-15 12:30:00,164.97,165.23,164.84,165.1,11156.0,164.97,165.23,164.84,165.1,11156.0
2019-04-15 13:00:00,165.1,166.0,165.05,165.76,87308.0,165.1,166.0,165.05,165.76,87308.0
2019-04-15 13:30:00,165.8,165.9,165.71,165.77,10225.0,165.8,165.9,165.71,165.77,10225.0
2019-04-15 14:00:00,165.86,166.14,165.81,166.14,10503.0,165.86,166.14,165.81,166.14,10503.0
2019-04-15 14:30:00,166.19,166.82,166.17,166.65,13882.0,166.19,166.82,166.17,166.65,13882.0
2019-04-15 15:00:00,166.63,166.73,166.48,166.57,14965.0,166.63,166.73,166.48,166.57,14965.0
2019-04-15 15:30:00,166.58,166.66,166.34,166.56,48326.0,166.58,166.66,166.34,166.56,48326.0
2019-04-16 09:30:00,167.26,167.39,165.86,166.28,41201.0,167.26,167.39,165.86,166.28,41201.0
2019-04-16 10:00:00,166.23,167.07,166.21,166.79,10195.0,166.23,167.07,166.21,166.79,10195.0
2019-04-16 10:30:00,166.91,166.94,165.94,166.1,25348.0,166.91,166.94,165.94,166.1,25348.0
2019-04-16 11:00:00,166.06,166.28,165.85,165.97,21875.0,166.06,166.28,165.85,165.97,21875.0
2019-04-16 11:30:00,165.96,166.02,165.54,165.78,21308.0,165.96,166.02,165.54,165.78,21308.0
2019-04-16 12:00:00,165.79,165.98,165.64,165.92,13682.0,165.79,165.98,165.64,165.92,13682.0
2019-04-16 12:30:00,165.95,166.34,165.9,166.22,19000.0,165.95,166.34,165.9,166.22,19000.0
2019-04-16 13:00:00,166.17,166.17,165.66,165.75,21896.0,166.17,166.17,165.66,165.75,21896.0
2019-04-16 13:30:00,165.73,165.85,165.61,165.84,12083.0,165.73,165.85,165.61,165.84,12083.0
2019-04-16 14:00:00,165.89,166.3,165.85,166.21,13952.0,165.89,166.3,165.85,166.21,13952.0
2019-04-16 14:30:00,166.24,166.67,166.17,166.6,10925.0,166.24,166.67,166.17,166.6,10925.0
2019-04-16 15:00:00,166.6,166.72,166.16,166.18,17786.0,166.6,166.72,166.16,166.18,17786.0
2019-04-16 15:30:00,166.17,166.21,165.58,166.12,55236.0,166.17,166.21,165.58,166.12,55236.0
2019-04-17 09:30:00,165.5,167.0,165.02,166.2,42607.0,165.5,167.0,165.02,166.2,42607.0
2019-04-17 10:00:00,166.19,166.19,165.1,165.43,26931.0,166.19,166.19,165.1,165.43,26931.0
2019-04-17 10:30:00,165.36,165.5,164.93,165.4,15105.0,165.36,165.5,164.93,165.4,15105.0
2019-04-17 11:00:00,165.41,166.0,165.24,165.33,23893.0,165.41,166.0,165.24,165.33,23893.0
2019-04-17 11:30:00,165.31,165.43,164.91,165.22,30355.0,165.31,165.43,164.91,165.22,30355.0
2019-04-17 12:00:00,165.16,165.62,164.96,165.62,16043.0,165.16,165.62,164.96,165.62,16043.0
2019-04-17 12:30:00,165.59,165.8,165.32,165.75,9003.0,165.59,165.8,165.32,165.75,9003.0
2019-04-17 13:00:00,165.76,165.84,165.48,165.5,9488.0,165.76,165.84,165.48,165.5,9488.0
2019-04-17 13:30:00,165.49,165.6,165.31,165.42,5542.0,165.49,165.6,165.31,165.42,5542.0
2019-04-17 14:00:00,165.33,165.38,164.74,164.75,12645.0,165.33,165.38,164.74,164.75,12645.0
2019-04-17 14:30:00,164.83,165.26,164.66,165.2,17132.0,164.83,165.26,164.66,165.2,17132.0
2019-04-17 15:00:00,165.2,165.28,164.67,164.74,34346.0,165.2,165.28,164.67,164.74,34346.0
2019-04-17 15:30:00,164.75,164.89,164.28,164.46,79389.0,164.75,164.89,164.28,164.46,79389.0
2019-04-18 09:30:00,164.34,164.85,162.04,163.87,50317.0,164.34,164.85,162.04,163.87,50317.0
2019-04-18 10:00:00,164.02,164.22,163.36,163.76,17489.0,164.02,164.22,163.36,163.76,17489.0
2019-04-18 10:30:00,163.62,163.78,163.03,163.45,13656.0,163.62,163.78,163.03,163.45,13656.0
2019-04-18 11:00:00,163.48,163.66,163.11,163.24,15658.0,163.48,163.66,163.11,163.24,15658.0
2019-04-18 11:30:00,163.25,163.9,163.25,163.9,11635.0,163.25,163.9,163.25,163.9,11635.0
2019-04-18 12:00:00,163.99,163.99,163.21,163.44,13600.0,163.99,163.99,163.21,163.44,13600.0
2019-04-18 12:30:00,163.38,163.41,163.08,163.1,8659.0,163.38,163.41,163.08,163.1,8659.0
2019-04-18 13:00:00,163.08,163.16,162.67,162.8,14211.0,163.08,163.16,162.67,162.8,14211.0
2019-04-18 13:30:00,162.76,162.89,162.59,162.75,10029.0,162.76,162.89,162.59,162.75,10029.0
2019-04-18 14:00:00,162.77,163.04,162.69,162.97,18536.0,162.77,163.04,162.69,162.97,18536.0
2019-04-18 14:30:00,162.97,163.3,162.94,163.22,15154.0,162.97,163.3,162.94,163.22,15154.0
2019-04-18 15:00:00,163.25,163.46,163.13,163.45,10784.0,163.25,163.46,163.13,163.45,10784.0
2019-04-18 15:30:00,163.42,163.55,163.14,163.4,61066.0,163.42,163.55,163.14,163.4,61066.0
2019-04-22 09:30:00,163.4,163.66,162.87,163.02,25757.0,163.4,163.66,162.87,163.02,25757.0
2019-04-22 10:00:00,162.96,163.36,162.5,162.87,23164.0,162.96,163.36,162.5,162.87,23164.0
2019-04-22 10:30:00,162.82,163.34,162.78,163.32,22710.0,162.82,163.34,162.78,163.32,22710.0
2019-04-22 11:00:00,163.36,163.43,163.16,163.43,10500.0,163.36,163.43,163.16,163.43,10500.0
2019-04-22 11:30:00,163.47,163.61,163.17,163.22,18452.0,163.47,163.61,163.17,163.22,18452.0
2019-04-22 12:00:00,163.19,163.22,162.83,163.04,15544.0,163.19,163.22,162.83,163.04,15544.0
2019-04-22 12:30:00,163.07,163.16,162.85,162.89,8351.0,163.07,163.16,162.85,162.89,8351.0
2019-04-22 13:00:00,162.92,163.01,162.71,163.0,11004.0,162.92,163.01,162.71,163.0,11004.0
2019-04-22 13:30:00,163.01,163.18,162.91,163.17,7400.0,163.01,163.18,162.91,163.17,7400.0
2019-04-22 14:00:00,163.22,163.22,162.86,163.09,14095.0,163.22,163.22,162.86,163.09,14095.0
2019-04-22 14:30:00,163.15,163.46,163.0,163.43,13355.0,163.15,163.46,163.0,163.43,13355.0
2019-04-22 15:00:00,163.37,163.6,163.27,163.56,11037.0,163.37,163.6,163.27,163.56,11037.0
2019-04-22 15:30:00,163.59,163.97,163.52,163.75,43376.0,163.59,163.97,163.52,163.75,43376.0
2019-04-23 09:30:00,163.4,163.83,162.29,162.3,63376.0,163.4,163.83,162.29,162.3,63376.0
2019-04-23 10:00:00,162.29,163.24,162.24,163.18,34421.0,162.29,163.24,162.24,163.18,34421.0
2019-04-23 10:30:00,163.12,163.19,162.42,162.93,26173.0,163.12,163.19,162.42,162.93,26173.0
2019-04-23 11:00:00,162.96,163.0,162.63,162.75,34482.0,162.96,163.0,162.63,162.75,34482.0
2019-04-23 11:30:00,162.87,163.51,162.87,163.51,21795.0,162.87,163.51,162.87,163.51,21795.0
2019-04-23 12:00:00,163.46,164.04,163.46,163.87,14368.0,163.46,164.04,163.46,163.87,14368.0
2019-04-23 12:30:00,163.86,163.94,163.51,163.93,14994.0,163.86,163.94,163.51,163.93,14994.0
2019-04-23 13:00:00,163.95,164.53,163.94,164.4,11918.0,163.95,164.53,163.94,164.4,11918.0
2019-04-23 13:30:00,164.4,164.5,164.19,164.27,15194.0,164.4,164.5,164.19,164.27,15194.0
2019-04-23 14:00:00,164.27,164.27,163.84,163.9,15174.0,164.27,164.27,163.84,163.9,15174.0
2019-04-23 14:30:00,163.87,164.1,163.87,163.97,17985.0,163.87,164.1,163.87,163.97,17985.0
2019-04-23 15:00:00,163.96,163.99,163.68,163.8,24367.0,163.96,163.99,163.68,163.8,24367.0
2019-04-23 15:30:00,163.78,163.99,163.64,163.96,69265.0,163.78,163.99,163.64,163.96,69265.0
2019-04-24 09:30:00,163.95,165.83,163.75,165.82,45841.0,163.95,165.83,163.75,165.82,45841.0
2019-04-24 10:00:00,165.84,166.64,165.83,165.95,41388.0,165.84,166.64,165.83,165.95,41388.0
2019-04-24 10:30:00,165.95,166.0,165.18,165.39,43821.0,165.95,166.0,165.18,165.39,43821.0
2019-04-24 11:00:00,165.44,165.69,165.33,165.49,35947.0,165.44,165.69,165.33,165.49,35947.0
2019-04-24 11:30:00,165.52,165.55,165.34,165.43,39818.0,165.52,165.55,165.34,165.43,39818.0
2019-04-24 12:00:00,165.43,165.52,165.33,165.5,33519.0,165.43,165.52,165.33,165.5,33519.0
2019-04-24 12:30:00,165.52,165.58,165.06,165.06,24841.0,165.52,165.58,165.06,165.06,24841.0
2019-04-24 13:00:00,165.03,165.43,164.98,165.36,38473.0,165.03,165.43,164.98,165.36,38473.0
2019-04-24 13:30:00,165.35,165.67,165.29,165.36,20810.0,165.35,165.67,165.29,165.36,20810.0
2019-04-24 14:00:00,165.4,165.4,165.15,165.31,27434.0,165.4,165.4,165.15,165.31,27434.0
2019-04-24 14:30:00,165.31,165.36,164.93,165.05,34943.0,165.31,165.36,164.93,165.05,34943.0
2019-04-24 15:00:00,165.05,165.1,164.56,164.63,36822.0,165.05,165.1,164.56,164.63,36822.0
2019-04-24 15:30:00,164.62,165.05,164.0,164.26,155928.0,164.62,165.05,164.0,164.26,155928.0
2019-04-25 09:30:00,156.55,168.94,156.0,160.26,119521.0,156.55,168.94,156.0,160.26,119521.0
2019-04-25 10:00:00,160.21,161.47,158.47,159.32,68775.0,160.21,161.47,158.47,159.32,68775.0
2019-04-25 10:30:00,159.25,160.8,158.85,159.25,75873.0,159.25,160.8,158.85,159.25,75873.0
2019-04-25 11:00:00,159.31,161.3,159.22,160.93,58910.0,159.31,161.3,159.22,160.93,58910.0
2019-04-25 11:30:00,160.88,161.08,159.69,160.92,30325.0,160.88,161.08,159.69,160.92,30325.0
2019-04-25 12:00:00,160.99,161.68,160.99,161.39,26063.0,160.99,161.68,160.99,161.39,26063.0
2019-04-25 12:30:00,161.41,161.48,160.48,160.93,57631.0,161.41,161.48,160.48,160.93,57631.0
2019-04-25 13:00:00,161.0,162.21,161.0,162.12,31183.0,161.0,162.21,161.0,162.12,31183.0
2019-04-25 13:30:00,162.12,162.42,161.58,161.94,24199.0,162.12,162.42,161.58,161.94,24199.0
2019-04-25 14:00:00,162.0,162.66,162.0,162.34,18958.0,162.0,162.66,162.0,162.34,18958.0
2019-04-25 14:30:00,162.38,162.83,162.2,162.72,29578.0,162.38,162.83,162.2,162.72,29578.0
2019-04-25 15:00:00,162.69,162.75,162.05,162.66,42633.0,162.69,162.75,162.05,162.66,42633.0
2019-04-25 15:30:00,162.72,162.89,162.31,162.47,98033.0,162.72,162.89,162.31,162.47,98033.0
2019-04-26 09:30:00,161.89,163.23,160.35,160.76,27422.0,161.89,163.23,160.35,160.76,27422.0
2019-04-26 10:00:00,160.69,161.41,160.21,161.29,24252.0,160.69,161.41,160.21,161.29,24252.0
2019-04-26 10:30:00,161.31,161.66,161.17,161.4,24286.0,161.31,161.66,161.17,161.4,24286.0
2019-04-26 11:00:00,161.43,161.71,161.41,161.6,17639.0,161.43,161.71,161.41,161.6,17639.0
2019-04-26 11:30:00,161.63,161.75,161.41,161.42,16292.0,161.63,161.75,161.41,161.42,16292.0
2019-04-26 12:00:00,161.39,161.77,161.36,161.5,19792.0,161.39,161.77,161.36,161.5,19792.0
2019-04-26 12:30:00,161.49,161.56,161.0,161.0,12209.0,161.49,161.56,161.0,161.0,12209.0
2019-04-26 13:00:00,161.0,161.0,160.41,160.41,13508.0,161.0,161.0,160.41,160.41,13508.0
2019-04-26 13:30:00,160.4,160.58,160.33,160.38,10608.0,160.4,160.58,160.33,160.38,10608.0
2019-04-26 14:00:00,160.41,160.45,160.07,160.16,20078.0,160.41,160.45,160.07,160.16,20078.0
2019-04-26 14:30:00,160.14,160.18,160.0,160.12,22764.0,160.14,160.18,160.0,160.12,22764.0
2019-04-26 15:00:00,160.13,160.27,159.78,159.91,30293.0,160.13,160.27,159.78,159.91,30293.0
2019-04-26 15:30:00,159.89,160.07,159.54,159.79,59797.0,159.89,160.07,159.54,159.79,59797.0
2019-04-29 09:30:00,160.26,160.63,158.56,159.53,32283.0,160.26,160.63,158.56,159.53,32283.0
2019-04-29 10:00:00,159.53,160.11,159.3,160.0,26293.0,159.53,160.11,159.3,160.0,26293.0
2019-04-29 10:30:00,160.05,160.5,159.83,160.22,16579.0,160.05,160.5,159.83,160.22,16579.0
2019-04-29 11:00:00,160.2,160.45,159.88,160.25,15343.0,160.2,160.45,159.88,160.25,15343.0
2019-04-29 11:30:00,160.24,160.3,159.61,159.7,11681.0,160.24,160.3,159.61,159.7,11681.0
2019-04-29 12:00:00,159.67,159.92,159.54,159.87,9636.0,159.67,159.92,159.54,159.87,9636.0
2019-04-29 12:30:00,159.91,159.97,159.73,159.8,7200.0,159.91,159.97,159.73,159.8,7200.0
2019-04-29 13:00:00,159.82,159.82,159.49,159.7,8071.0,159.82,159.82,159.49,159.7,8071.0
2019-04-29 13:30:00,159.67,159.95,159.5,159.89,7667.0,159.67,159.95,159.5,159.89,7667.0
2019-04-29 14:00:00,159.91,159.95,159.68,159.7,11618.0,159.91,159.95,159.68,159.7,11618.0
2019-04-29 14:30:00,159.7,159.85,159.46,159.76,19134.0,159.7,159.85,159.46,159.76,19134.0
2019-04-29 15:00:00,159.75,159.87,159.45,159.51,14160.0,159.75,159.87,159.45,159.51,14160.0
2019-04-29 15:30:00,159.54,159.58,159.07,159.07,43865.0,159.54,159.58,159.07,159.07,43865.0
2019-04-30 09:30:00,158.8,158.91,157.41,157.6,22041.0,158.8,158.91,157.41,157.6,22041.0
2019-04-30 10:00:00,157.72,157.75,157.35,157.52,14700.0,157.72,157.75,157.35,157.52,14700.0
2019-04-30 10:30:00,157.5,157.53,157.0,157.21,18038.0,157.5,157.53,157.0,157.21,18038.0
2019-04-30 11:00:00,157.12,157.18,156.43,156.58,13295.0,157.12,157.18,156.43,156.58,13295.0
2019-04-30 11:30:00,156.62,157.23,156.47,157.21,6425.0,156.62,157.23,156.47,157.21,6425.0
2019-04-30 12:00:00,157.22,158.13,157.2,158.11,8985.0,157.22,158.13,157.2,158.11,8985.0
2019-04-30 12:30:00,158.11,158.12,157.67,157.8,6872.0,158.11,158.12,157.67,157.8,6872.0
2019-04-30 13:00:00,157.82,157.96,157.8,157.8,8671.0,157.82,157.96,157.8,157.8,8671.0
2019-04-30 13:30:00,157.86,158.69,157.86,158.66,9654.0,157.86,158.69,157.86,158.66,9654.0
2019-04-30 14:00:00,158.76,158.76,157.78,157.81,27519.0,158.76,158.76,157.78,157.81,27519.0
2019-04-30 14:30:00,157.83,157.86,157.41,157.51,15986.0,157.83,157.86,157.41,157.51,15986.0
2019-04-30 15:00:00,157.45,157.55,157.35,157.35,16771.0,157.45,157.55,157.35,157.35,16771.0
2019-04-30 15:30:00,157.31,157.33,156.76,156.9,121743.0,157.31,157.33,156.76,156.9,121743.0
2019-05-01 09:30:00,157.0,157.0,154.32,154.43,68562.0,157.0,157.0,154.32,154.43,68562.0
2019-05-01 10:00:00,154.26,154.61,153.62,153.71,98773.0,154.26,154.61,153.62,153.71,98773.0
2019-05-01 10:30:00,153.64,154.34,153.6,154.21,58440.0,153.64,154.34,153.6,154.21,58440.0
2019-05-01 11:00:00,154.14,154.82,153.99,154.72,59235.0,154.14,154.82,153.99,154.72,59235.0
2019-05-01 11:30:00,154.78,155.09,154.21,154.27,32855.0,154.78,155.09,154.21,154.27,32855.0
2019-05-01 12:00:00,154.33,154.37,153.97,154.04,15470.0,154.33,154.37,153.97,154.04,15470.0
2019-05-01 12:30:00,153.98,154.2,153.81,154.16,35948.0,153.98,154.2,153.81,154.16,35948.0
2019-05-01 13:00:00,154.18,154.57,154.08,154.53,13814.0,154.18,154.57,154.08,154.53,13814.0
2019-05-01 13:30:00,154.51,154.6,154.34,154.57,19055.0,154.51,154.6,154.34,154.57,19055.0
2019-05-01 14:00:00,154.6,154.84,154.44,154.55,23078.0,154.6,154.84,154.44,154.55,23078.0
2019-05-01 14:30:00,154.5,154.57,153.65,153.86,26185.0,154.5,154.57,153.65,153.86,26185.0
2019-05-01 15:00:00,153.77,153.84,153.33,153.41,35850.0,153.77,153.84,153.33,153.41,35850.0
2019-05-01 15:30:00,153.39,153.39,152.2,152.26,121875.0,153.39,153.39,152.2,152.26,121875.0
2019-05-02 09:30:00,151.58,154.45,151.58,153.32,98703.0,151.58,154.45,151.58,153.32,98703.0
2019-05-02 10:00:00,153.57,153.63,152.89,153.04,24942.0,153.57,153.63,152.89,153.04,24942.0
2019-05-02 10:30:00,153.1,153.37,152.72,152.72,8795.0,153.1,153.37,152.72,152.72,8795.0
2019-05-02 11:00:00,152.91,153.13,151.68,151.68,14539.0,152.91,153.13,151.68,151.68,14539.0
2019-05-02 11:30:00,151.73,152.0,150.37,150.62,14269.0,151.73,152.0,150.37,150.62,14269.0
2019-05-02 12:00:00,150.72,151.52,150.57,151.46,24901.0,150.72,151.52,150.57,151.46,24901.0
2019-05-02 12:30:00,151.51,151.77,151.29,151.45,16016.0,151.51,151.77,151.29,151.45,16016.0
2019-05-02 13:00:00,151.47,152.44,151.47,152.32,12423.0,151.47,152.44,151.47,152.32,12423.0
2019-05-02 13:30:00,152.34,152.69,152.27,152.43,9817.0,152.34,152.69,152.27,152.43,9817.0
2019-05-02 14:00:00,152.34,152.81,152.27,152.68,9617.0,152.34,152.81,152.27,152.68,9617.0
2019-05-02 14:30:00,152.75,152.86,152.31,152.32,17619.0,152.75,152.86,152.31,152.32,17619.0
2019-05-02 15:00:00,152.31,152.58,152.25,152.46,11020.0,152.31,152.58,152.25,152.46,11020.0
2019-05-02 15:30:00,152.44,152.48,152.05,152.36,64021.0,152.44,152.48,152.05,152.36,64021.0
2019-05-03 09:30:00,152.74,153.46,152.2,153.1,58430.0,152.74,153.46,152.2,153.1,58430.0
2019-05-03 10:00:00,153.17,153.59,152.94,153.24,27274.0,153.17,153.59,152.94,153.24,27274.0
2019-05-03 10:30:00,153.3,153.59,153.02,153.32,17491.0,153.3,153.59,153.02,153.32,17491.0
2019-05-03 11:00:00,153.35,153.58,153.03,153.14,33179.0,153.35,153.58,153.03,153.14,33179.0
2019-05-03 11:30:00,153.17,153.38,153.11,153.28,11144.0,153.17,153.38,153.11,153.28,11144.0
2019-05-03 12:00:00,153.27,153.5,153.18,153.36,8533.0,153.27,153.5,153.18,153.36,8533.0
2019-05-03 12:30:00,153.41,153.47,153.3,153.4,8900.0,153.41,153.47,153.3,153.4,8900.0
2019-05-03 13:00:00,153.4,154.41,153.4,154.38,32571.0,153.4,154.41,153.4,154.38,32571.0
2019-05-03 13:30:00,154.29,155.0,154.24,154.73,27102.0,154.29,155.0,154.24,154.73,27102.0
2019-05-03 14:00:00,154.72,155.17,154.57,154.97,90158.0,154.72,155.17,154.57,154.97,90158.0
2019-05-03 14:30:00,154.92,154.92,154.08,154.26,26522.0,154.92,154.92,154.08,154.26,26522.0
2019-05-03 15:00:00,154.2,154.32,153.91,154.11,20983.0,154.2,154.32,153.91,154.11,20983.0
2019-05-03 15:30:00,154.09,154.47,153.99,154.4,47177.0,154.09,154.47,153.99,154.4,47177.0
2019-05-06 09:30:00,151.0,152.33,150.29,152.28,48507.0,151.0,152.33,150.29,152.28,48507.0
2019-05-06 10:00:00,152.2,152.32,151.69,152.3,47652.0,152.2,152.32,151.69,152.3,47652.0
2019-05-06 10:30:00,152.35,152.69,151.96,152.68,27036.0,152.35,152.69,151.96,152.68,27036.0
2019-05-06 11:00:00,152.68,153.21,152.28,152.81,43512.0,152.68,153.21,152.28,152.81,43512.0
2019-05-06 11:30:00,152.78,153.01,152.38,152.63,19851.0,152.78,153.01,152.38,152.63,19851.0
2019-05-06 12:00:00,152.67,152.67,152.21,152.29,9198.0,152.67,152.67,152.21,152.29,9198.0
2019-05-06 12:30:00,152.24,152.68,152.24,152.43,11404.0,152.24,152.68,152.24,152.43,11404.0
2019-05-06 13:00:00,152.41,152.71,152.21,152.71,9700.0,152.41,152.71,152.21,152.71,9700.0
2019-05-06 13:30:00,152.83,153.21,152.83,153.13,18475.0,152.83,153.21,152.83,153.13,18475.0
2019-05-06 14:00:00,153.08,153.08,152.61,152.82,9800.0,153.08,153.08,152.61,152.82,9800.0
2019-05-06 14:30:00,152.85,153.29,152.8,153.2,26841.0,152.85,153.29,152.8,153.2,26841.0
2019-05-06 15:00:00,153.15,153.24,152.91,152.94,12600.0,153.15,153.24,152.91,152.94,12600.0
2019-05-06 15:30:00,152.88,153.12,152.65,152.93,76280.0,152.88,153.12,152.65,152.93,76280.0
2019-05-07 09:30:00,150.91,152.28,150.91,151.74,26226.0,150.91,152.28,150.91,151.74,26226.0
2019-05-07 10:00:00,151.47,151.53,150.85,151.2,24299.0,151.47,151.53,150.85,151.2,24299.0
2019-05-07 10:30:00,151.17,151.17,150.5,150.61,42932.0,151.17,151.17,150.5,150.61,42932.0
2019-05-07 11:00:00,150.6,151.0,150.17,150.74,28649.0,150.6,151.0,150.17,150.74,28649.0
2019-05-07 11:30:00,150.79,151.12,150.16,150.29,27885.0,150.79,151.12,150.16,150.29,27885.0
2019-05-07 12:00:00,150.32,150.76,150.01,150.76,9232.0,150.32,150.76,150.01,150.76,9232.0
2019-05-07 12:30:00,150.67,151.49,150.64,151.0,30161.0,150.67,151.49,150.64,151.0,30161.0
2019-05-07 13:00:00,151.07,151.07,150.32,150.42,20666.0,151.07,151.07,150.32,150.42,20666.0
2019-05-07 13:30:00,150.41,150.95,150.24,150.6,21289.0,150.41,150.95,150.24,150.6,21289.0
2019-05-07 14:00:00,150.59,150.89,150.33,150.38,23692.0,150.59,150.89,150.33,150.38,23692.0
2019-05-07 14:30:00,150.42,150.84,150.12,150.78,22108.0,150.42,150.84,150.12,150.78,22108.0
2019-05-07 15:00:00,150.77,151.23,150.56,150.85,26615.0,150.77,151.23,150.56,150.85,26615.0
2019-05-07 15:30:00,150.83,151.75,150.28,151.68,66230.0,150.83,151.75,150.28,151.68,66230.0
2019-05-08 09:30:00,151.0,151.92,149.79,151.4,36380.0,151.0,151.92,149.79,151.4,36380.0
2019-05-08 10:00:00,151.41,151.43,149.95,149.95,14600.0,151.41,151.43,149.95,149.95,14600.0
2019-05-08 10:30:00,150.03,150.24,149.35,150.24,17970.0,150.03,150.24,149.35,150.24,17970.0
2019-05-08 11:00:00,150.25,150.83,150.09,150.41,20944.0,150.25,150.83,150.09,150.41,20944.0
2019-05-08 11:30:00,150.45,150.87,150.16,150.56,19792.0,150.45,150.87,150.16,150.56,19792.0
2019-05-08 12:00:00,150.54,150.96,150.16,150.95,17586.0,150.54,150.96,150.16,150.95,17586.0
2019-05-08 12:30:00,150.86,151.36,150.82,151.08,20473.0,150.86,151.36,150.82,151.08,20473.0
2019-05-08 13:00:00,151.17,151.31,150.84,150.87,20107.0,151.17,151.31,150.84,150.87,20107.0
2019-05-08 13:30:00,150.83,151.02,150.67,150.81,17763.0,150.83,151.02,150.67,150.81,17763.0
2019-05-08 14:00:00,150.8,150.81,150.38,150.63,10992.0,150.8,150.81,150.38,150.63,10992.0
2019-05-08 14:30:00,150.71,150.94,150.53,150.53,18444.0,150.71,150.94,150.53,150.53,18444.0
2019-05-08 15:00:00,150.64,150.86,150.45,150.66,19337.0,150.64,150.86,150.45,150.66,19337.0
2019-05-08 15:30:00,150.72,150.73,149.52,149.58,73081.0,150.72,150.73,149.52,149.58,73081.0
2019-05-09 09:30:00,147.95,148.42,146.69,147.36,51256.0,147.95,148.42,146.69,147.36,51256.0
2019-05-09 10:00:00,147.26,147.26,145.44,145.85,26781.0,147.26,147.26,145.44,145.85,26781.0
2019-05-09 10:30:00,145.73,146.98,145.5,146.45,20964.0,145.73,146.98,145.5,146.45,20964.0
2019-05-09 11:00:00,146.5,146.99,146.23,146.27,22634.0,146.5,146.99,146.23,146.27,22634.0
2019-05-09 11:30:00,146.3,147.28,146.28,146.94,21188.0,146.3,147.28,146.28,146.94,21188.0
2019-05-09 12:00:00,146.88,146.98,146.44,146.95,18410.0,146.88,146.98,146.44,146.95,18410.0
2019-05-09 12:30:00,147.02,147.99,147.02,147.54,28699.0,147.02,147.99,147.02,147.54,28699.0
2019-05-09 13:00:00,147.63,147.75,147.21,147.42,8163.0,147.63,147.75,147.21,147.42,8163.0
2019-05-09 13:30:00,147.43,147.92,147.31,147.56,10463.0,147.43,147.92,147.31,147.56,10463.0
2019-05-09 14:00:00,147.62,147.93,147.3,147.7,15247.0,147.62,147.93,147.3,147.7,15247.0
2019-05-09 14:30:00,147.68,147.8,147.16,147.16,17207.0,147.68,147.8,147.16,147.16,17207.0
2019-05-09 15:00:00,147.12,147.12,146.55,146.86,19891.0,147.12,147.12,146.55,146.86,19891.0
2019-05-09 15:30:00,146.88,147.11,146.66,146.83,50647.0,146.88,147.11,146.66,146.83,50647.0
2019-05-10 09:30:00,146.18,146.47,145.31,145.54,31799.0,146.18,146.47,145.31,145.54,31799.0
2019-05-10 10:00:00,145.44,145.44,144.28,144.59,24550.0,145.44,145.44,144.28,144.59,24550.0
2019-05-10 10:30:00,144.56,144.56,143.68,143.92,32300.0,144.56,144.56,143.68,143.92,32300.0
2019-05-10 11:00:00,143.89,144.84,143.52,144.41,39785.0,143.89,144.84,143.52,144.41,39785.0
2019-05-10 11:30:00,144.21,144.41,143.85,144.41,29484.0,144.21,144.41,143.85,144.41,29484.0
2019-05-10 12:00:00,144.42,145.79,144.36,145.66,29220.0,144.42,145.79,144.36,145.66,29220.0
2019-05-10 12:30:00,145.74,146.57,145.66,146.25,34203.0,145.74,146.57,145.66,146.25,34203.0
2019-05-10 13:00:00,146.24,146.94,146.17,146.74,22964.0,146.24,146.94,146.17,146.74,22964.0
2019-05-10 13:30:00,146.8,148.07,146.79,148.0,30975.0,146.8,148.07,146.79,148.0,30975.0
2019-05-10 14:00:00,148.04,148.22,147.25,147.33,30698.0,148.04,148.22,147.25,147.33,30698.0
2019-05-10 14:30:00,147.34,147.94,147.34,147.64,13422.0,147.34,147.94,147.34,147.64,13422.0
2019-05-10 15:00:00,147.68,148.77,147.68,148.63,20469.0,147.68,148.77,147.68,148.63,20469.0
2019-05-10 15:30:00,148.62,148.74,148.07,148.62,82527.0,148.62,148.74,148.07,148.62,82527.0
2019-05-13 09:30:00,144.78,145.89,144.07,144.31,52254.0,144.78,145.89,144.07,144.31,52254.0
2019-05-13 10:00:00,144.25,144.25,143.3,143.66,38953.0,144.25,144.25,143.3,143.66,38953.0
2019-05-13 10:30:00,143.64,144.46,143.38,143.94,25710.0,143.64,144.46,143.38,143.94,25710.0
2019-05-13 11:00:00,144.02,144.22,143.15,143.15,32725.0,144.02,144.22,143.15,143.15,32725.0
2019-05-13 11:30:00,143.22,143.35,142.3,142.67,16477.0,143.22,143.35,142.3,142.67,16477.0
2019-05-13 12:00:00,142.55,142.55,141.77,141.92,16101.0,142.55,142.55,141.77,141.92,16101.0
2019-05-13 12:30:00,141.87,142.05,141.42,141.53,19432.0,141.87,142.05,141.42,141.53,19432.0
2019-05-13 13:00:00,141.41,141.48,141.12,141.14,13544.0,141.41,141.48,141.12,141.14,13544.0
2019-05-13 13:30:00,141.07,141.81,141.05,141.81,14025.0,141.07,141.81,141.05,141.81,14025.0
2019-05-13 14:00:00,141.72,143.22,141.52,143.13,44710.0,141.72,143.22,141.52,143.13,44710.0
2019-05-13 14:30:00,143.15,143.85,142.5,143.42,44312.0,143.15,143.85,142.5,143.42,44312.0
2019-05-13 15:00:00,143.34,143.5,142.8,143.03,42374.0,143.34,143.5,142.8,143.03,42374.0
2019-05-13 15:30:00,142.92,143.63,142.6,143.45,158406.0,142.92,143.63,142.6,143.45,158406.0
2019-05-14 09:30:00,143.61,143.96,142.92,143.39,34765.0,143.61,143.96,142.92,143.39,34765.0
2019-05-14 10:00:00,143.53,143.93,143.08,143.63,27851.0,143.53,143.93,143.08,143.63,27851.0
2019-05-14 10:30:00,143.63,143.76,143.23,143.31,10488.0,143.63,143.76,143.23,143.31,10488.0
2019-05-14 11:00:00,143.26,143.55,142.78,143.21,29165.0,143.26,143.55,142.78,143.21,29165.0
2019-05-14 11:30:00,143.21,143.42,142.83,143.08,17016.0,143.21,143.42,142.83,143.08,17016.0
2019-05-14 12:00:00,143.02,143.32,142.91,142.98,11331.0,143.02,143.32,142.91,142.98,11331.0
2019-05-14 12:30:00,142.91,143.23,142.87,142.87,14718.0,142.91,143.23,142.87,142.87,14718.0
2019-05-14 13:00:00,142.91,143.45,142.91,143.36,37181.0,142.91,143.45,142.91,143.36,37181.0
2019-05-14 13:30:00,143.35,143.41,143.17,143.18,14018.0,143.35,143.41,143.17,143.18,14018.0
2019-05-14 14:00:00,143.15,143.17,142.74,143.01,14938.0,143.15,143.17,142.74,143.01,14938.0
2019-05-14 14:30:00,142.99,143.0,142.18,142.37,19514.0,142.99,143.0,142.18,142.37,19514.0
2019-05-14 15:00:00,142.39,142.81,142.33,142.8,36647.0,142.39,142.81,142.33,142.8,36647.0
2019-05-14 15:30:00,142.73,142.73,141.91,141.91,123173.0,142.73,142.73,141.91,141.91,123173.0
2019-05-15 09:30:00,141.23,142.34,140.63,142.34,33202.0,141.23,142.34,140.63,142.34,33202.0
2019-05-15 10:00:00,142.35,143.07,141.75,142.92,16881.0,142.35,143.07,141.75,142.92,16881.0
2019-05-15 10:30:00,143.06,143.21,142.47,142.87,17321.0,143.06,143.21,142.47,142.87,17321.0
2019-05-15 11:00:00,142.93,143.17,142.58,143.11,26169.0,142.93,143.17,142.58,143.11,26169.0
2019-05-15 11:30:00,143.07,143.2,142.67,142.93,14143.0,143.07,143.2,142.67,142.93,14143.0
2019-05-15 12:00:00,142.96,143.18,142.56,142.63,10108.0,142.96,143.18,142.56,142.63,10108.0
2019-05-15 12:30:00,142.63,142.65,142.2,142.28,6888.0,142.63,142.65,142.2,142.28,6888.0
2019-05-15 13:00:00,142.31,142.53,142.13,142.48,9872.0,142.31,142.53,142.13,142.48,9872.0
2019-05-15 13:30:00,142.51,142.75,142.44,142.59,11502.0,142.51,142.75,142.44,142.59,11502.0
2019-05-15 14:00:00,142.61,142.98,142.61,142.85,11650.0,142.61,142.98,142.61,142.85,11650.0
2019-05-15 14:30:00,142.9,143.03,142.69,142.78,14300.0,142.9,143.03,142.69,142.78,14300.0
2019-05-15 15:00:00,142.78,143.04,142.73,142.96,17809.0,142.78,143.04,142.73,142.96,17809.0
2019-05-15 15:30:00,142.94,143.1,142.46,142.99,65249.0,142.94,143.1,142.46,142.99,65249.0
2019-05-16 09:30:00,143.2,144.62,143.2,144.25,37950.0,143.2,144.62,143.2,144.25,37950.0
2019-05-16 10:00:00,144.31,144.35,143.77,144.07,19489.0,144.31,144.35,143.77,144.07,19489.0
2019-05-16 10:30:00,144.37,144.37,143.75,144.11,32644.0,144.37,144.37,143.75,144.11,32644.0
2019-05-16 11:00:00,144.22,144.24,143.82,143.92,18694.0,144.22,144.24,143.82,143.92,18694.0
2019-05-16 11:30:00,143.85,144.03,143.69,143.88,15304.0,143.85,144.03,143.69,143.88,15304.0
2019-05-16 12:00:00,143.86,143.98,143.63,143.64,18656.0,143.86,143.98,143.63,143.64,18656.0
2019-05-16 12:30:00,143.58,143.75,143.13,143.29,15856.0,143.58,143.75,143.13,143.29,15856.0
2019-05-16 13:00:00,143.31,143.7,143.21,143.63,55218.0,143.31,143.7,143.21,143.63,55218.0
2019-05-16 13:30:00,143.61,143.81,143.0,143.36,18169.0,143.61,143.81,143.0,143.36,18169.0
2019-05-16 14:00:00,143.35,143.72,143.24,143.65,13207.0,143.35,143.72,143.24,143.65,13207.0
2019-05-16 14:30:00,143.65,143.66,143.33,143.45,36492.0,143.65,143.66,143.33,143.45,36492.0
2019-05-16 15:00:00,143.46,143.46,142.73,143.02,41330.0,143.46,143.46,142.73,143.02,41330.0
2019-05-16 15:30:00,143.03,143.03,142.44,142.6,50519.0,143.03,143.03,142.44,142.6,50519.0
2019-05-17 09:30:00,141.01,142.31,141.0,141.56,70695.0,141.01,142.31,141.0,141.56,70695.0
2019-05-17 10:00:00,141.56,141.89,141.09,141.8,13777.0,141.56,141.89,141.09,141.8,13777.0
2019-05-17 10:30:00,141.84,142.43,141.48,142.21,19585.0,141.84,142.43,141.48,142.21,19585.0
2019-05-17 11:00:00,142.27,142.44,141.99,142.06,15855.0,142.27,142.44,141.99,142.06,15855.0
2019-05-17 11:30:00,142.12,142.12,141.31,141.7,14193.0,142.12,142.12,141.31,141.7,14193.0
2019-05-17 12:00:00,141.56,141.73,141.33,141.47,7569.0,141.56,141.73,141.33,141.47,7569.0
2019-05-17 12:30:00,141.49,141.67,141.25,141.51,9204.0,141.49,141.67,141.25,141.51,9204.0
2019-05-17 13:00:00,141.49,141.78,141.3,141.31,24415.0,141.49,141.78,141.3,141.31,24415.0
2019-05-17 13:30:00,141.28,141.5,141.16,141.46,12611.0,141.28,141.5,141.16,141.46,12611.0
2019-05-17 14:00:00,141.58,141.63,140.72,140.88,27325.0,141.58,141.63,140.72,140.88,27325.0
2019-05-17 14:30:00,140.88,141.1,140.83,141.06,23697.0,140.88,141.1,140.83,141.06,23697.0
2019-05-17 15:00:00,141.07,141.11,139.89,140.61,86218.0,141.07,141.11,139.89,140.61,86218.0
2019-05-17 15:30:00,140.57,140.57,139.85,140.21,99359.0,140.57,140.57,139.85,140.21,99359.0
2019-05-20 09:30:00,138.91,139.52,138.2,139.19,40025.0,138.91,139.52,138.2,139.19,40025.0
2019-05-20 10:00:00,138.83,138.9,138.03,138.49,31879.0,138.83,138.9,138.03,138.49,31879.0
2019-05-20 10:30:00,138.46,139.1,138.38,138.72,37083.0,138.46,139.1,138.38,138.72,37083.0
2019-05-20 11:00:00,138.76,139.55,138.74,139.23,44191.0,138.76,139.55,138.74,139.23,44191.0
2019-05-20 11:30:00,139.24,139.32,138.82,138.92,14253.0,139.24,139.32,138.82,138.92,14253.0
2019-05-20 12:00:00,138.9,139.75,138.89,139.5,18846.0,138.9,139.75,138.89,139.5,18846.0
2019-05-20 12:30:00,139.38,139.48,139.11,139.15,13944.0,139.38,139.48,139.11,139.15,13944.0
2019-05-20 13:00:00,139.1,139.41,139.01,139.4,10131.0,139.1,139.41,139.01,139.4,10131.0
2019-05-20 13:30:00,139.28,139.62,139.25,139.52,21119.0,139.28,139.62,139.25,139.52,21119.0
2019-05-20 14:00:00,139.55,139.59,139.22,139.3,29259.0,139.55,139.59,139.22,139.3,29259.0
2019-05-20 14:30:00,139.33,139.53,138.97,139.14,27753.0,139.33,139.53,138.97,139.14,27753.0
2019-05-20 15:00:00,139.09,139.22,138.97,139.17,24888.0,139.09,139.22,138.97,139.17,24888.0
2019-05-20 15:30:00,139.17,139.69,139.08,139.51,87231.0,139.17,139.69,139.08,139.51,87231.0
2019-05-21 09:30:00,140.61,141.91,140.61,141.62,21425.0,140.61,141.91,140.61,141.62,21425.0
2019-05-21 10:00:00,141.59,142.21,141.48,142.1,17375.0,141.59,142.21,141.48,142.1,17375.0
2019-05-21 10:30:00,142.18,142.26,141.56,141.57,65251.0,142.18,142.26,141.56,141.57,65251.0
2019-05-21 11:00:00,141.68,142.07,141.54,141.73,36582.0,141.68,142.07,141.54,141.73,36582.0
2019-05-21 11:30:00,141.73,141.76,141.36,141.36,25277.0,141.73,141.76,141.36,141.36,25277.0
2019-05-21 12:00:00,141.4,141.73,141.4,141.65,11546.0,141.4,141.73,141.4,141.65,11546.0
2019-05-21 12:30:00,141.65,142.0,141.57,142.0,12348.0,141.65,142.0,141.57,142.0,12348.0
2019-05-21 13:00:00,142.03,142.27,141.95,142.19,19708.0,142.03,142.27,141.95,142.19,19708.0
2019-05-21 13:30:00,142.16,142.16,141.96,142.0,23470.0,142.16,142.16,141.96,142.0,23470.0
2019-05-21 14:00:00,142.0,142.18,141.94,142.03,22636.0,142.0,142.18,141.94,142.03,22636.0
2019-05-21 14:30:00,142.03,142.03,141.59,141.8,37418.0,142.03,142.03,141.59,141.8,37418.0
2019-05-21 15:00:00,141.76,141.78,141.41,141.67,31325.0,141.76,141.78,141.41,141.67,31325.0
2019-05-21 15:30:00,141.66,141.85,141.31,141.4,88833.0,141.66,141.85,141.31,141.4,88833.0
2019-05-22 09:30:00,141.58,141.75,140.73,141.6,40604.0,141.58,141.75,140.73,141.6,40604.0
2019-05-22 10:00:00,141.52,141.61,141.03,141.17,16494.0,141.52,141.61,141.03,141.17,16494.0
2019-05-22 10:30:00,141.15,141.28,140.78,140.95,14539.0,141.15,141.28,140.78,140.95,14539.0
2019-05-22 11:00:00,141.01,141.13,140.51,141.13,15362.0,141.01,141.13,140.51,141.13,15362.0
2019-05-22 11:30:00,141.19,141.33,140.96,141.3,23860.0,141.19,141.33,140.96,141.3,23860.0
2019-05-22 12:00:00,141.25,141.51,141.21,141.32,34570.0,141.25,141.51,141.21,141.32,34570.0
2019-05-22 12:30:00,141.27,141.31,140.58,140.77,22125.0,141.27,141.31,140.58,140.77,22125.0
2019-05-22 13:00:00,140.74,140.74,140.34,140.62,12370.0,140.74,140.74,140.34,140.62,12370.0
2019-05-22 13:30:00,140.52,140.75,140.38,140.5,16032.0,140.52,140.75,140.38,140.5,16032.0
2019-05-22 14:00:00,140.45,140.5,140.33,140.39,12865.0,140.45,140.5,140.33,140.39,12865.0
2019-05-22 14:30:00,140.44,140.58,140.19,140.37,18587.0,140.44,140.58,140.19,140.37,18587.0
2019-05-22 15:00:00,140.38,140.6,140.27,140.5,21608.0,140.38,140.6,140.27,140.5,21608.0
2019-05-22 15:30:00,140.44,140.5,140.27,140.37,48153.0,140.44,140.5,140.27,140.37,48153.0
2019-05-23 09:30:00,138.97,139.26,137.18,137.41,31737.0,138.97,139.26,137.18,137.41,31737.0
2019-05-23 10:00:00,137.34,137.62,136.65,137.05,56576.0,137.34,137.62,136.65,137.05,56576.0
2019-05-23 10:30:00,136.97,138.19,136.83,138.07,100325.0,136.97,138.19,136.83,138.07,100325.0
2019-05-23 11:00:00,138.13,138.13,136.98,137.37,22074.0,138.13,138.13,136.98,137.37,22074.0
2019-05-23 11:30:00,137.38,137.61,136.84,137.32,34467.0,137.38,137.61,136.84,137.32,34467.0
2019-05-23 12:00:00,137.34,137.9,137.2,137.83,30006.0,137.34,137.9,137.2,137.83,30006.0
2019-05-23 12:30:00,137.88,137.93,137.47,137.65,23620.0,137.88,137.93,137.47,137.65,23620.0
2019-05-23 13:00:00,137.63,138.02,137.61,137.92,29866.0,137.63,138.02,137.61,137.92,29866.0
2019-05-23 13:30:00,137.86,138.26,137.77,137.93,20714.0,137.86,138.26,137.77,137.93,20714.0
2019-05-23 14:00:00,137.92,137.96,137.3,137.34,23359.0,137.92,137.96,137.3,137.34,23359.0
2019-05-23 14:30:00,137.36,137.38,137.12,137.31,20923.0,137.36,137.38,137.12,137.31,20923.0
2019-05-23 15:00:00,137.29,137.67,137.06,137.46,51976.0,137.29,137.67,137.06,137.46,51976.0
2019-05-23 15:30:00,137.44,137.57,136.88,137.4,87835.0,137.44,137.57,136.88,137.4,87835.0
2019-05-24 09:30:00,138.26,139.09,137.11,137.59,39961.0,138.26,139.09,137.11,137.59,39961.0
2019-05-24 10:00:00,137.62,137.8,136.5,136.5,28984.0,137.62,137.8,136.5,136.5,28984.0
2019-05-24 10:30:00,136.49,136.69,135.83,136.19,28117.0,136.49,136.69,135.83,136.19,28117.0
2019-05-24 11:00:00,136.26,136.33,135.79,135.91,37837.0,136.26,136.33,135.79,135.91,37837.0
2019-05-24 11:30:00,135.97,136.62,135.96,136.3,45739.0,135.97,136.62,135.96,136.3,45739.0
2019-05-24 12:00:00,136.33,136.54,136.21,136.41,27709.0,136.33,136.54,136.21,136.41,27709.0
2019-05-24 12:30:00,136.42,136.84,136.3,136.59,36928.0,136.42,136.84,136.3,136.59,36928.0
2019-05-24 13:00:00,136.57,136.59,136.16,136.5,18639.0,136.57,136.59,136.16,136.5,18639.0
2019-05-24 13:30:00,136.5,136.78,136.4,136.68,15216.0,136.5,136.78,136.4,136.68,15216.0
2019-05-24 14:00:00,136.65,136.73,136.3,136.7,15613.0,136.65,136.73,136.3,136.7,15613.0
2019-05-24 14:30:00,136.71,137.08,136.71,137.05,12025.0,136.71,137.08,136.71,137.05,12025.0
2019-05-24 15:00:00,137.02,137.19,136.9,137.18,19219.0,137.02,137.19,136.9,137.18,19219.0
2019-05-24 15:30:00,137.18,137.3,136.88,137.0,51712.0,137.18,137.3,136.88,137.0,51712.0
2019-05-28 09:30:00,137.85,138.71,137.8,138.2,27789.0,137.85,138.71,137.8,138.2,27789.0
2019-05-28 10:00:00,138.17,138.17,137.11,137.55,23969.0,138.17,138.17,137.11,137.55,23969.0
2019-05-28 10:30:00,137.47,137.79,137.31,137.75,16737.0,137.47,137.79,137.31,137.75,16737.0
2019-05-28 11:00:00,137.71,137.83,137.24,137.24,11534.0,137.71,137.83,137.24,137.24,11534.0
2019-05-28 11:30:00,137.19,137.51,137.11,137.34,18784.0,137.19,137.51,137.11,137.34,18784.0
2019-05-28 12:00:00,137.38,137.43,137.26,137.35,6405.0,137.38,137.43,137.26,137.35,6405.0
2019-05-28 12:30:00,137.31,137.33,136.8,136.8,9398.0,137.31,137.33,136.8,136.8,9398.0
2019-05-28 13:00:00,136.85,136.89,136.55,136.6,13885.0,136.85,136.89,136.55,136.6,13885.0
2019-05-28 13:30:00,136.58,136.89,136.5,136.68,16307.0,136.58,136.89,136.5,136.68,16307.0
2019-05-28 14:00:00,136.67,136.67,136.3,136.32,18929.0,136.67,136.67,136.3,136.32,18929.0
2019-05-28 14:30:00,136.29,136.35,135.94,136.05,24330.0,136.29,136.35,135.94,136.05,24330.0
2019-05-28 15:00:00,136.03,136.13,135.85,135.89,24774.0,136.03,136.13,135.85,135.89,24774.0
2019-05-28 15:30:00,135.9,137.0,135.72,136.65,127831.0,135.9,137.0,135.72,136.65,127831.0
2019-05-29 09:30:00,136.16,136.73,135.04,136.73,26620.0,136.16,136.73,135.04,136.73,26620.0
2019-05-29 10:00:00,136.62,137.56,136.5,137.56,13980.0,136.62,137.56,136.5,137.56,13980.0
2019-05-29 10:30:00,137.63,137.76,136.93,136.93,22992.0,137.63,137.76,136.93,136.93,22992.0
2019-05-29 11:00:00,136.84,137.23,136.59,136.74,20322.0,136.84,137.23,136.59,136.74,20322.0
2019-05-29 11:30:00,136.75,136.82,136.1,136.2,11300.0,136.75,136.82,136.1,136.2,11300.0
2019-05-29 12:00:00,136.08,136.54,136.04,136.52,10371.0,136.08,136.54,136.04,136.52,10371.0
2019-05-29 12:30:00,136.49,136.63,136.27,136.34,10826.0,136.49,136.63,136.27,136.34,10826.0
2019-05-29 13:00:00,136.4,136.86,136.2,136.72,6600.0,136.4,136.86,136.2,136.72,6600.0
2019-05-29 13:30:00,136.73,136.81,136.46,136.47,9592.0,136.73,136.81,136.46,136.47,9592.0
2019-05-29 14:00:00,136.52,136.64,136.25,136.47,11100.0,136.52,136.64,136.25,136.47,11100.0
2019-05-29 14:30:00,136.39,136.41,135.93,136.17,13730.0,136.39,136.41,135.93,136.17,13730.0
2019-05-29 15:00:00,136.1,136.81,135.88,136.81,48397.0,136.1,136.81,135.88,136.81,48397.0
2019-05-29 15:30:00,136.82,137.66,136.7,137.42,100057.0,136.82,137.66,136.7,137.42,100057.0
2019-05-30 09:30:00,137.64,138.0,136.64,137.77,31457.0,137.64,138.0,136.64,137.77,31457.0
2019-05-30 10:00:00,137.83,138.22,137.55,138.09,26562.0,137.83,138.22,137.55,138.09,26562.0
2019-05-30 10:30:00,138.09,138.43,138.09,138.3,61554.0,138.09,138.43,138.09,138.3,61554.0
2019-05-30 11:00:00,138.28,138.28,137.57,137.61,48928.0,138.28,138.28,137.57,137.61,48928.0
2019-05-30 11:30:00,137.62,137.75,137.19,137.26,15250.0,137.62,137.75,137.19,137.26,15250.0
2019-05-30 12:00:00,137.29,137.3,136.94,136.99,12814.0,137.29,137.3,136.94,136.99,12814.0
2019-05-30 12:30:00,136.94,137.28,136.93,136.99,20439.0,136.94,137.28,136.93,136.99,20439.0
2019-05-30 13:00:00,136.98,137.01,136.52,136.6,18673.0,136.98,137.01,136.52,136.6,18673.0
2019-05-30 13:30:00,136.6,136.64,136.33,136.64,17088.0,136.6,136.64,136.33,136.64,17088.0
2019-05-30 14:00:00,136.57,136.73,136.13,136.13,15755.0,136.57,136.73,136.13,136.13,15755.0
2019-05-30 14:30:00,136.09,136.33,135.85,136.33,25155.0,136.09,136.33,135.85,136.33,25155.0
2019-05-30 15:00:00,136.28,136.31,135.91,136.27,42232.0,136.28,136.31,135.91,136.27,42232.0
2019-05-30 15:30:00,136.26,136.38,135.91,136.09,74293.0,136.26,136.38,135.91,136.09,74293.0
2019-05-31 09:30:00,134.92,134.92,134.09,134.4,19898.0,134.92,134.92,134.09,134.4,19898.0
2019-05-31 10:00:00,134.49,134.54,134.1,134.21,10072.0,134.49,134.54,134.1,134.21,10072.0
2019-05-31 10:30:00,134.25,134.35,133.8,134.04,12780.0,134.25,134.35,133.8,134.04,12780.0
2019-05-31 11:00:00,134.08,134.08,133.45,133.62,44506.0,134.08,134.08,133.45,133.62,44506.0
2019-05-31 11:30:00,133.63,133.63,133.08,133.14,11354.0,133.63,133.63,133.08,133.14,11354.0
2019-05-31 12:00:00,133.17,133.17,132.52,132.57,23412.0,133.17,133.17,132.52,132.57,23412.0
2019-05-31 12:30:00,132.59,132.82,132.42,132.47,25785.0,132.59,132.82,132.42,132.47,25785.0
2019-05-31 13:00:00,132.54,132.9,132.51,132.84,27914.0,132.54,132.9,132.51,132.84,27914.0
2019-05-31 13:30:00,132.84,133.32,132.78,133.32,10597.0,132.84,133.32,132.78,133.32,10597.0
2019-05-31 14:00:00,133.32,133.32,132.55,132.64,44578.0,133.32,133.32,132.55,132.64,44578.0
2019-05-31 14:30:00,132.65,132.85,132.39,132.75,25445.0,132.65,132.85,132.39,132.75,25445.0
2019-05-31 15:00:00,132.79,132.79,132.35,132.49,43570.0,132.79,132.79,132.35,132.49,43570.0
2019-05-31 15:30:00,132.45,132.62,131.53,132.07,102155.0,132.45,132.62,131.53,132.07,102155.0
2019-06-03 09:30:00,132.13,133.43,132.13,132.8,49368.0,132.13,133.43,132.13,132.8,49368.0
2019-06-03 10:00:00,132.71,133.25,132.27,133.17,19897.0,132.71,133.25,132.27,133.17,19897.0
2019-06-03 10:30:00,133.18,134.14,133.12,134.11,36418.0,133.18,134.14,133.12,134.11,36418.0
2019-06-03 11:00:00,134.11,134.15,133.72,133.77,30308.0,134.11,134.15,133.72,133.77,30308.0
2019-06-03 11:30:00,133.78,133.78,133.29,133.31,48324.0,133.78,133.78,133.29,133.31,48324.0
2019-06-03 12:00:00,133.28,133.28,132.65,132.73,22381.0,133.28,133.28,132.65,132.73,22381.0
2019-06-03 12:30:00,132.68,133.14,132.52,133.06,19902.0,132.68,133.14,132.52,133.06,19902.0
2019-06-03 13:00:00,133.09,134.24,132.85,133.77,18816.0,133.09,134.24,132.85,133.77,18816.0
2019-06-03 13:30:00,133.57,133.66,132.77,133.63,12456.0,133.57,133.66,132.77,133.63,12456.0
2019-06-03 14:00:00,133.68,133.96,133.44,133.68,24229.0,133.68,133.96,133.44,133.68,24229.0
2019-06-03 14:30:00,133.78,133.9,133.29,133.36,16755.0,133.78,133.9,133.29,133.36,16755.0
2019-06-03 15:00:00,133.37,134.52,133.15,133.94,112405.0,133.37,134.52,133.15,133.94,112405.0
2019-06-03 15:30:00,133.93,134.83,133.65,134.34,123882.0,133.93,134.83,133.65,134.34,123882.0
2019-06-04 09:30:00,136.0,136.72,135.05,136.27,30833.0,136.0,136.72,135.05,136.27,30833.0
2019-06-04 10:00:00,136.37,137.34,135.79,137.31,54707.0,136.37,137.34,135.79,137.31,54707.0
2019-06-04 10:30:00,137.3,137.35,136.28,136.51,30049.0,137.3,137.35,136.28,136.51,30049.0
2019-06-04 11:00:00,136.49,136.92,136.14,136.85,38946.0,136.49,136.92,136.14,136.85,38946.0
2019-06-04 11:30:00,136.81,136.88,136.44,136.63,25027.0,136.81,136.88,136.44,136.63,25027.0
2019-06-04 12:00:00,136.67,136.67,135.8,135.85,24702.0,136.67,136.67,135.8,135.85,24702.0
2019-06-04 12:30:00,135.83,136.54,135.44,136.41,25059.0,135.83,136.54,135.44,136.41,25059.0
2019-06-04 13:00:00,136.42,136.48,136.08,136.29,10092.0,136.42,136.48,136.08,136.29,10092.0
2019-06-04 13:30:00,136.27,136.33,136.05,136.21,11000.0,136.27,136.33,136.05,136.21,11000.0
2019-06-04 14:00:00,136.21,136.21,135.56,135.63,15748.0,136.21,136.21,135.56,135.63,15748.0
2019-06-04 14:30:00,135.63,135.86,135.49,135.73,17221.0,135.63,135.86,135.49,135.73,17221.0
2019-06-04 15:00:00,135.76,136.34,135.76,136.29,22117.0,135.76,136.34,135.76,136.29,22117.0
2019-06-04 15:30:00,136.34,136.82,136.28,136.71,110490.0,136.34,136.82,136.28,136.71,110490.0
2019-06-05 09:30:00,138.23,138.23,136.46,137.81,45006.0,138.23,138.23,136.46,137.81,45006.0
2019-06-05 10:00:00,137.92,138.22,136.87,137.37,44484.0,137.92,138.22,136.87,137.37,44484.0
2019-06-05 10:30:00,137.16,137.46,136.73,137.21,32114.0,137.16,137.46,136.73,137.21,32114.0
2019-06-05 11:00:00,137.28,137.75,137.21,137.55,33077.0,137.28,137.75,137.21,137.55,33077.0
2019-06-05 11:30:00,137.65,137.74,137.31,137.66,19334.0,137.65,137.74,137.31,137.66,19334.0
2019-06-05 12:00:00,137.69,137.8,137.34,137.77,11866.0,137.69,137.8,137.34,137.77,11866.0
2019-06-05 12:30:00,137.81,137.95,137.56,137.79,13140.0,137.81,137.95,137.56,137.79,13140.0
2019-06-05 13:00:00,137.87,138.28,137.87,138.08,23464.0,137.87,138.28,137.87,138.08,23464.0
2019-06-05 13:30:00,138.11,138.17,137.94,138.09,20714.0,138.11,138.17,137.94,138.09,20714.0
2019-06-05 14:00:00,138.08,138.08,137.76,137.83,20015.0,138.08,138.08,137.76,137.83,20015.0
2019-06-05 14:30:00,137.83,137.93,137.65,137.81,18689.0,137.83,137.93,137.65,137.81,18689.0
2019-06-05 15:00:00,137.78,137.93,137.53,137.83,26859.0,137.78,137.93,137.53,137.83,26859.0
2019-06-05 15:30:00,137.83,138.23,137.63,138.06,77201.0,137.83,138.23,137.63,138.06,77201.0
2019-06-06 09:30:00,137.86,137.9,136.91,137.1,91746.0,137.86,137.9,136.91,137.1,91746.0
2019-06-06 10:00:00,137.2,137.59,137.0,137.31,26920.0,137.2,137.59,137.0,137.31,26920.0
2019-06-06 10:30:00,137.31,137.67,137.28,137.49,24894.0,137.31,137.67,137.28,137.49,24894.0
2019-06-06 11:00:00,137.43,138.39,137.35,138.36,15005.0,137.43,138.39,137.35,138.36,15005.0
2019-06-06 11:30:00,138.42,138.53,137.99,138.14,14268.0,138.42,138.53,137.99,138.14,14268.0
2019-06-06 12:00:00,138.14,138.53,138.14,138.49,21656.0,138.14,138.53,138.14,138.49,21656.0
2019-06-06 12:30:00,138.43,138.71,138.29,138.63,9687.0,138.43,138.71,138.29,138.63,9687.0
2019-06-06 13:00:00,138.63,138.64,138.34,138.45,13379.0,138.63,138.64,138.34,138.45,13379.0
2019-06-06 13:30:00,138.5,138.65,138.39,138.55,14951.0,138.5,138.65,138.39,138.55,14951.0
2019-06-06 14:00:00,138.52,138.82,138.5,138.82,15782.0,138.52,138.82,138.5,138.82,15782.0
2019-06-06 14:30:00,138.8,139.29,138.79,138.94,9229.0,138.8,139.29,138.79,138.94,9229.0
2019-06-06 15:00:00,138.99,139.46,138.91,139.33,12940.0,138.99,139.46,138.91,139.33,12940.0
2019-06-06 15:30:00,139.33,139.71,138.39,138.67,113145.0,139.33,139.71,138.39,138.67,113145.0
2019-06-07 09:30:00,139.42,139.73,138.96,139.7,20747.0,139.42,139.73,138.96,139.7,20747.0
2019-06-07 10:00:00,139.74,139.84,139.31,139.84,17930.0,139.74,139.84,139.31,139.84,17930.0
2019-06-07 10:30:00,139.98,140.72,139.77,140.72,10516.0,139.98,140.72,139.77,140.72,10516.0
2019-06-07 11:00:00,140.72,140.72,139.92,139.94,12698.0,140.72,140.72,139.92,139.94,12698.0
2019-06-07 11:30:00,140.02,140.58,139.99,140.42,11430.0,140.02,140.58,139.99,140.42,11430.0
2019-06-07 12:00:00,140.42,140.93,140.35,140.9,15635.0,140.42,140.93,140.35,140.9,15635.0
2019-06-07 12:30:00,140.93,140.96,140.57,140.92,10510.0,140.93,140.96,140.57,140.92,10510.0
2019-06-07 13:00:00,140.92,141.03,140.55,140.73,9442.0,140.92,141.03,140.55,140.73,9442.0
2019-06-07 13:30:00,140.82,140.9,140.54,140.59,28828.0,140.82,140.9,140.54,140.59,28828.0
2019-06-07 14:00:00,140.6,141.08,140.35,141.0,52542.0,140.6,141.08,140.35,141.0,52542.0
2019-06-07 14:30:00,141.03,141.41,140.92,141.24,25719.0,141.03,141.41,140.92,141.24,25719.0
2019-06-07 15:00:00,141.21,141.32,140.81,141.23,46526.0,141.21,141.32,140.81,141.23,46526.0
2019-06-07 15:30:00,141.19,141.27,140.16,140.43,112958.0,141.19,141.27,140.16,140.43,112958.0
2019-06-10 09:30:00,141.75,143.12,141.6,142.77,16611.0,141.75,143.12,141.6,142.77,16611.0
2019-06-10 10:00:00,142.86,143.2,142.59,142.76,16506.0,142.86,143.2,142.59,142.76,16506.0
2019-06-10 10:30:00,142.83,142.85,142.27,142.7,22142.0,142.83,142.85,142.27,142.7,22142.0
2019-06-10 11:00:00,142.78,143.0,142.41,142.5,12827.0,142.78,143.0,142.41,142.5,12827.0
2019-06-10 11:30:00,142.48,142.66,142.16,142.43,10260.0,142.48,142.66,142.16,142.43,10260.0
2019-06-10 12:00:00,142.44,142.44,141.84,142.05,11337.0,142.44,142.44,141.84,142.05,11337.0
2019-06-10 12:30:00,141.99,142.31,141.7,142.23,11895.0,141.99,142.31,141.7,142.23,11895.0
2019-06-10 13:00:00,142.14,142.56,142.14,142.56,16300.0,142.14,142.56,142.14,142.56,16300.0
2019-06-10 13:30:00,142.53,142.75,142.29,142.52,15360.0,142.53,142.75,142.29,142.52,15360.0
2019-06-10 14:00:00,142.43,142.43,141.72,141.94,5615.0,142.43,142.43,141.72,141.94,5615.0
2019-06-10 14:30:00,141.97,142.25,141.95,142.19,9927.0,141.97,142.25,141.95,142.19,9927.0
2019-06-10 15:00:00,142.22,142.56,142.11,142.11,13635.0,142.22,142.56,142.11,142.11,13635.0
2019-06-10 15:30:00,142.12,142.91,142.1,142.62,118043.0,142.12,142.91,142.1,142.62,118043.0
2019-06-11 09:30:00,143.77,145.17,143.46,144.18,38454.0,143.77,145.17,143.46,144.18,38454.0
2019-06-11 10:00:00,144.0,144.26,143.86,144.26,13642.0,144.0,144.26,143.86,144.26,13642.0
2019-06-11 10:30:00,144.25,144.26,143.61,143.78,13238.0,144.25,144.26,143.61,143.78,13238.0
2019-06-11 11:00:00,143.73,144.16,143.67,144.0,13664.0,143.73,144.16,143.67,144.0,13664.0
2019-06-11 11:30:00,143.96,144.03,143.25,143.52,12892.0,143.96,144.03,143.25,143.52,12892.0
2019-06-11 12:00:00,143.55,143.69,143.33,143.59,13792.0,143.55,143.69,143.33,143.59,13792.0
2019-06-11 12:30:00,143.61,143.82,143.45,143.56,14206.0,143.61,143.82,143.45,143.56,14206.0
2019-06-11 13:00:00,143.62,143.65,143.15,143.31,29785.0,143.62,143.65,143.15,143.31,29785.0
2019-06-11 13:30:00,143.32,143.42,143.15,143.26,14356.0,143.32,143.42,143.15,143.26,14356.0
2019-06-11 14:00:00,143.26,143.43,143.1,143.1,16628.0,143.26,143.43,143.1,143.1,16628.0
2019-06-11 14:30:00,143.1,143.1,142.56,142.81,14728.0,143.1,143.1,142.56,142.81,14728.0
2019-06-11 15:00:00,142.84,142.85,142.19,142.25,27945.0,142.84,142.85,142.19,142.25,27945.0
2019-06-11 15:30:00,142.23,142.37,141.74,141.98,53698.0,142.23,142.37,141.74,141.98,53698.0
2019-06-12 09:30:00,142.29,143.09,141.76,142.56,24498.0,142.29,143.09,141.76,142.56,24498.0
2019-06-12 10:00:00,142.62,142.62,141.97,142.1,8211.0,142.62,142.62,141.97,142.1,8211.0
2019-06-12 10:30:00,142.09,142.41,141.77,141.88,13153.0,142.09,142.41,141.77,141.88,13153.0
2019-06-12 11:00:00,141.83,142.11,141.78,141.89,14152.0,141.83,142.11,141.78,141.89,14152.0
2019-06-12 11:30:00,141.93,142.37,141.79,142.3,15202.0,141.93,142.37,141.79,142.3,15202.0
2019-06-12 12:00:00,142.32,142.6,142.15,142.6,14859.0,142.32,142.6,142.15,142.6,14859.0
2019-06-12 12:30:00,142.62,142.87,142.6,142.64,8322.0,142.62,142.87,142.6,142.64,8322.0
2019-06-12 13:00:00,142.58,142.62,142.18,142.31,10579.0,142.58,142.62,142.18,142.31,10579.0
2019-06-12 13:30:00,142.36,142.37,142.21,142.23,8999.0,142.36,142.37,142.21,142.23,8999.0
2019-06-12 14:00:00,142.23,142.3,142.02,142.06,8605.0,142.23,142.3,142.02,142.06,8605.0
2019-06-12 14:30:00,142.12,142.33,142.05,142.22,13836.0,142.12,142.33,142.05,142.22,13836.0
2019-06-12 15:00:00,142.2,142.35,142.11,142.31,21118.0,142.2,142.35,142.11,142.31,21118.0
2019-06-12 15:30:00,142.31,142.8,142.19,142.79,96331.0,142.31,142.8,142.19,142.79,96331.0
2019-06-13 09:30:00,143.53,144.98,142.84,144.63,19733.0,143.53,144.98,142.84,144.63,19733.0
2019-06-13 10:00:00,144.73,144.83,143.72,144.49,19601.0,144.73,144.83,143.72,144.49,19601.0
2019-06-13 10:30:00,144.62,144.96,144.52,144.66,32541.0,144.62,144.96,144.52,144.66,32541.0
2019-06-13 11:00:00,144.75,144.95,144.51,144.73,19114.0,144.75,144.95,144.51,144.73,19114.0
2019-06-13 11:30:00,144.69,144.81,144.45,144.73,29331.0,144.69,144.81,144.45,144.73,29331.0
2019-06-13 12:00:00,144.75,144.76,144.46,144.6,13010.0,144.75,144.76,144.46,144.6,13010.0
2019-06-13 12:30:00,144.63,144.79,144.49,144.79,7752.0,144.63,144.79,144.49,144.79,7752.0
2019-06-13 13:00:00,144.72,144.82,144.55,144.7,10919.0,144.72,144.82,144.55,144.7,10919.0
2019-06-13 13:30:00,144.79,144.87,144.71,144.72,9440.0,144.79,144.87,144.71,144.72,9440.0
2019-06-13 14:00:00,144.71,144.8,144.62,144.72,15052.0,144.71,144.8,144.62,144.72,15052.0
2019-06-13 14:30:00,144.67,144.68,144.35,144.37,20442.0,144.67,144.68,144.35,144.37,20442.0
2019-06-13 15:00:00,144.32,144.69,144.05,144.57,60414.0,144.32,144.69,144.05,144.57,60414.0
2019-06-13 15:30:00,144.6,145.2,144.6,145.18,90327.0,144.6,145.2,144.6,145.18,90327.0
2019-06-14 09:30:00,140.45,142.33,135.74,136.6,175099.0,140.45,142.33,135.74,136.6,175099.0
2019-06-14 10:00:00,136.2,136.69,135.86,136.15,110600.0,136.2,136.69,135.86,136.15,110600.0
2019-06-14 10:30:00,136.18,136.28,135.13,136.0,65675.0,136.18,136.28,135.13,136.0,65675.0
2019-06-14 11:00:00,135.99,136.16,135.6,135.81,60458.0,135.99,136.16,135.6,135.81,60458.0
2019-06-14 11:30:00,135.69,136.42,135.58,136.22,34457.0,135.69,136.42,135.58,136.22,34457.0
2019-06-14 12:00:00,136.12,136.14,135.77,135.85,46267.0,136.12,136.14,135.77,135.85,46267.0
2019-06-14 12:30:00,135.87,135.9,135.58,135.81,43831.0,135.87,135.9,135.58,135.81,43831.0
2019-06-14 13:00:00,135.78,135.84,135.52,135.56,25138.0,135.78,135.84,135.52,135.56,25138.0
2019-06-14 13:30:00,135.59,135.78,135.34,135.69,31175.0,135.59,135.78,135.34,135.69,31175.0
2019-06-14 14:00:00,135.68,135.88,135.49,135.82,34218.0,135.68,135.88,135.49,135.82,34218.0
2019-06-14 14:30:00,135.86,136.16,135.76,136.12,31070.0,135.86,136.16,135.76,136.12,31070.0
2019-06-14 15:00:00,136.15,136.48,136.1,136.34,40557.0,136.15,136.48,136.1,136.34,40557.0
2019-06-14 15:30:00,136.37,137.24,136.17,136.88,157940.0,136.37,137.24,136.17,136.88,157940.0
2019-06-17 09:30:00,136.94,137.38,135.67,137.22,66417.0,136.94,137.38,135.67,137.22,66417.0
2019-06-17 10:00:00,137.13,137.82,137.05,137.62,42406.0,137.13,137.82,137.05,137.62,42406.0
2019-06-17 10:30:00,137.67,138.74,137.67,138.47,91043.0,137.67,138.74,137.67,138.47,91043.0
2019-06-17 11:00:00,138.5,139.12,138.5,139.06,29825.0,138.5,139.12,138.5,139.06,29825.0
2019-06-17 11:30:00,138.98,139.19,138.75,139.09,34555.0,138.98,139.19,138.75,139.09,34555.0
2019-06-17 12:00:00,139.09,139.45,139.03,139.45,17815.0,139.09,139.45,139.03,139.45,17815.0
2019-06-17 12:30:00,139.42,139.66,139.38,139.5,16279.0,139.42,139.66,139.38,139.5,16279.0
2019-06-17 13:00:00,139.49,139.7,139.4,139.46,23213.0,139.49,139.7,139.4,139.46,23213.0
2019-06-17 13:30:00,139.47,139.6,138.94,139.07,44262.0,139.47,139.6,138.94,139.07,44262.0
2019-06-17 14:00:00,139.06,139.12,138.76,138.8,50336.0,139.06,139.12,138.76,138.8,50336.0
2019-06-17 14:30:00,138.82,139.17,138.77,139.13,36280.0,138.82,139.17,138.77,139.13,36280.0
2019-06-17 15:00:00,139.16,139.29,138.96,138.97,17096.0,139.16,139.29,138.96,138.97,17096.0
2019-06-17 15:30:00,138.94,139.09,138.61,138.79,76518.0,138.94,139.09,138.61,138.79,76518.0
2019-06-18 09:30:00,140.77,144.26,139.93,143.84,71300.0,140.77,144.26,139.93,143.84,71300.0
2019-06-18 10:00:00,143.87,143.92,143.25,143.47,36919.0,143.87,143.92,143.25,143.47,36919.0
2019-06-18 10:30:00,143.49,143.72,143.26,143.36,33279.0,143.49,143.72,143.26,143.36,33279.0
2019-06-18 11:00:00,143.31,143.33,142.57,142.57,28647.0,143.31,143.33,142.57,142.57,28647.0
2019-06-18 11:30:00,142.6,142.83,142.23,142.27,17645.0,142.6,142.83,142.23,142.27,17645.0
2019-06-18 12:00:00,142.26,142.39,141.59,141.72,14701.0,142.26,142.39,141.59,141.72,14701.0
2019-06-18 12:30:00,141.66,141.74,141.41,141.41,6722.0,141.66,141.74,141.41,141.41,6722.0
2019-06-18 13:00:00,141.4,141.4,140.95,140.95,10934.0,141.4,141.4,140.95,140.95,10934.0
2019-06-18 13:30:00,140.95,141.06,140.79,140.92,17619.0,140.95,141.06,140.79,140.92,17619.0
2019-06-18 14:00:00,140.94,141.08,140.72,140.94,19073.0,140.94,141.08,140.72,140.94,19073.0
2019-06-18 14:30:00,140.97,141.13,140.79,141.09,23085.0,140.97,141.13,140.79,141.09,23085.0
2019-06-18 15:00:00,141.01,141.06,140.68,140.9,24786.0,141.01,141.06,140.68,140.9,24786.0
2019-06-18 15:30:00,140.9,141.04,140.66,141.0,59121.0,140.9,141.04,140.66,141.0,59121.0
2019-06-19 09:30:00,141.9,141.99,140.4,141.53,58572.0,141.9,141.99,140.4,141.53,58572.0
2019-06-19 10:00:00,141.52,141.74,141.3,141.37,16878.0,141.52,141.74,141.3,141.37,16878.0
2019-06-19 10:30:00,141.41,141.95,141.24,141.63,23783.0,141.41,141.95,141.24,141.63,23783.0
2019-06-19 11:00:00,141.68,141.99,141.62,141.96,23166.0,141.68,141.99,141.62,141.96,23166.0
2019-06-19 11:30:00,141.93,142.01,141.77,141.91,20081.0,141.93,142.01,141.77,141.91,20081.0
2019-06-19 12:00:00,141.88,141.9,141.29,141.31,19710.0,141.88,141.9,141.29,141.31,19710.0
2019-06-19 12:30:00,141.26,141.48,141.12,141.35,11798.0,141.26,141.48,141.12,141.35,11798.0
2019-06-19 13:00:00,141.43,141.44,140.78,140.84,8529.0,141.43,141.44,140.78,140.84,8529.0
2019-06-19 13:30:00,140.84,140.89,140.41,140.51,14449.0,140.84,140.89,140.41,140.51,14449.0
2019-06-19 14:00:00,140.65,141.37,140.3,140.85,28813.0,140.65,141.37,140.3,140.85,28813.0
2019-06-19 14:30:00,140.82,141.16,140.59,140.93,17356.0,140.82,141.16,140.59,140.93,17356.0
2019-06-19 15:00:00,140.95,141.21,140.9,140.92,48955.0,140.95,141.21,140.9,140.92,48955.0
2019-06-19 15:30:00,140.93,141.69,140.75,141.44,63562.0,140.93,141.69,140.75,141.44,63562.0
2019-06-20 09:30:00,142.89,142.96,141.19,141.98,78273.0,142.89,142.96,141.19,141.98,78273.0
2019-06-20 10:00:00,141.97,142.45,141.34,141.43,56352.0,141.97,142.45,141.34,141.43,56352.0
2019-06-20 10:30:00,141.44,141.66,141.15,141.15,17121.0,141.44,141.66,141.15,141.15,17121.0
2019-06-20 11:00:00,141.24,141.43,140.81,140.99,17515.0,141.24,141.43,140.81,140.99,17515.0
2019-06-20 11:30:00,141.04,141.62,140.93,141.35,19397.0,141.04,141.62,140.93,141.35,19397.0
2019-06-20 12:00:00,141.31,141.34,140.78,141.09,14608.0,141.31,141.34,140.78,141.09,14608.0
2019-06-20 12:30:00,141.05,141.15,140.83,141.14,9100.0,141.05,141.15,140.83,141.14,9100.0
2019-06-20 13:00:00,141.11,141.21,140.91,141.09,9328.0,141.11,141.21,140.91,141.09,9328.0
2019-06-20 13:30:00,141.09,141.26,141.05,141.2,9679.0,141.09,141.26,141.05,141.2,9679.0
2019-06-20 14:00:00,141.14,141.45,141.14,141.37,12427.0,141.14,141.45,141.14,141.37,12427.0
2019-06-20 14:30:00,141.37,141.52,141.33,141.52,15111.0,141.37,141.52,141.33,141.52,15111.0
2019-06-20 15:00:00,141.53,141.97,141.39,141.93,18246.0,141.53,141.97,141.39,141.93,18246.0
2019-06-20 15:30:00,141.93,142.41,141.79,142.26,78124.0,141.93,142.41,141.79,142.26,78124.0
2019-06-21 09:30:00,142.21,142.68,140.78,140.89,71258.0,142.21,142.68,140.78,140.89,71258.0
2019-06-21 10:00:00,140.99,141.9,140.78,141.69,15554.0,140.99,141.9,140.78,141.69,15554.0
2019-06-21 10:30:00,141.73,142.03,141.72,141.97,13796.0,141.73,142.03,141.72,141.97,13796.0
2019-06-21 11:00:00,141.94,142.47,141.94,142.47,13625.0,141.94,142.47,141.94,142.47,13625.0
2019-06-21 11:30:00,142.48,142.79,142.39,142.71,20247.0,142.48,142.79,142.39,142.71,20247.0
2019-06-21 12:00:00,142.7,143.08,142.61,143.06,77424.0,142.7,143.08,142.61,143.06,77424.0
2019-06-21 12:30:00,143.09,143.7,143.03,143.47,25657.0,143.09,143.7,143.03,143.47,25657.0
2019-06-21 13:00:00,143.5,143.52,142.82,142.88,11792.0,143.5,143.52,142.82,142.88,11792.0
2019-06-21 13:30:00,142.91,143.13,142.82,143.01,11748.0,142.91,143.13,142.82,143.01,11748.0
2019-06-21 14:00:00,143.07,143.18,142.73,142.75,12566.0,143.07,143.18,142.73,142.75,12566.0
2019-06-21 14:30:00,142.75,143.07,142.7,143.07,12928.0,142.75,143.07,142.7,143.07,12928.0
2019-06-21 15:00:00,143.07,143.31,143.01,143.17,20565.0,143.07,143.31,143.01,143.17,20565.0
2019-06-21 15:30:00,143.19,143.86,143.01,143.73,178412.0,143.19,143.86,143.01,143.73,178412.0
2019-06-24 09:30:00,144.08,144.2,143.0,143.52,37666.0,144.08,144.2,143.0,143.52,37666.0
2019-06-24 10:00:00,143.39,143.66,143.02,143.58,30430.0,143.39,143.66,143.02,143.58,30430.0
2019-06-24 10:30:00,143.62,144.83,143.52,144.83,41416.0,143.62,144.83,143.52,144.83,41416.0
2019-06-24 11:00:00,144.75,144.86,144.19,144.55,26280.0,144.75,144.86,144.19,144.55,26280.0
2019-06-24 11:30:00,144.55,144.79,144.37,144.71,25221.0,144.55,144.79,144.37,144.71,25221.0
2019-06-24 12:00:00,144.72,144.85,144.35,144.45,16739.0,144.72,144.85,144.35,144.45,16739.0
2019-06-24 12:30:00,144.48,144.5,144.36,144.5,10914.0,144.48,144.5,144.36,144.5,10914.0
2019-06-24 13:00:00,144.53,144.64,144.38,144.49,10770.0,144.53,144.64,144.38,144.49,10770.0
2019-06-24 13:30:00,144.42,144.66,144.17,144.21,24973.0,144.42,144.66,144.17,144.21,24973.0
2019-06-24 14:00:00,144.19,144.24,143.03,143.08,43570.0,144.19,144.24,143.03,143.08,43570.0
2019-06-24 14:30:00,143.15,143.19,142.69,143.1,47870.0,143.15,143.19,142.69,143.1,47870.0
2019-06-24 15:00:00,143.05,143.34,142.95,143.14,36012.0,143.05,143.34,142.95,143.14,36012.0
2019-06-24 15:30:00,143.15,143.57,143.04,143.18,80841.0,143.15,143.57,143.04,143.18,80841.0
2019-06-25 09:30:00,143.36,144.26,142.96,143.3,16300.0,143.36,144.26,142.96,143.3,16300.0
2019-06-25 10:00:00,143.38,143.66,142.86,142.97,17210.0,143.38,143.66,142.86,142.97,17210.0
2019-06-25 10:30:00,143.01,143.1,142.75,142.86,8600.0,143.01,143.1,142.75,142.86,8600.0
2019-06-25 11:00:00,142.75,142.81,142.34,142.5,9236.0,142.75,142.81,142.34,142.5,9236.0
2019-06-25 11:30:00,142.55,142.62,142.37,142.46,8236.0,142.55,142.62,142.37,142.46,8236.0
2019-06-25 12:00:00,142.45,142.66,142.41,142.62,6199.0,142.45,142.66,142.41,142.62,6199.0
2019-06-25 12:30:00,142.65,142.65,142.14,142.25,8493.0,142.65,142.65,142.14,142.25,8493.0
2019-06-25 13:00:00,142.2,142.2,141.78,141.95,11688.0,142.2,142.2,141.78,141.95,11688.0
2019-06-25 13:30:00,141.9,142.14,141.85,141.86,6510.0,141.9,142.14,141.85,141.86,6510.0
2019-06-25 14:00:00,141.84,142.11,141.74,141.93,9784.0,141.84,142.11,141.74,141.93,9784.0
2019-06-25 14:30:00,141.84,141.93,141.32,141.64,15222.0,141.84,141.93,141.32,141.64,15222.0
2019-06-25 15:00:00,141.7,141.84,141.41,141.84,17421.0,141.7,141.84,141.41,141.84,17421.0
2019-06-25 15:30:00,141.82,141.86,140.84,141.03,83862.0,141.82,141.86,140.84,141.03,83862.0
2019-06-26 09:30:00,142.3,143.59,141.84,143.32,18335.0,142.3,143.59,141.84,143.32,18335.0
2019-06-26 10:00:00,143.27,143.32,142.77,142.96,21060.0,143.27,143.32,142.77,142.96,21060.0
2019-06-26 10:30:00,142.97,143.18,142.81,142.97,19607.0,142.97,143.18,142.81,142.97,19607.0
2019-06-26 11:00:00,142.98,143.14,142.51,142.66,7648.0,142.98,143.14,142.51,142.66,7648.0
2019-06-26 11:30:00,142.69,142.92,142.39,142.92,6036.0,142.69,142.92,142.39,142.92,6036.0
2019-06-26 12:00:00,142.92,142.92,142.41,142.62,17349.0,142.92,142.92,142.41,142.62,17349.0
2019-06-26 12:30:00,142.68,142.98,142.64,142.92,29552.0,142.68,142.98,142.64,142.92,29552.0
2019-06-26 13:00:00,142.94,143.49,142.88,143.46,27263.0,142.94,143.49,142.88,143.46,27263.0
2019-06-26 13:30:00,143.49,143.52,143.22,143.33,7706.0,143.49,143.52,143.22,143.33,7706.0
2019-06-26 14:00:00,143.42,143.5,143.18,143.33,44580.0,143.42,143.5,143.18,143.33,44580.0
2019-06-26 14:30:00,143.37,143.49,142.67,143.38,64785.0,143.37,143.49,142.67,143.38,64785.0
2019-06-26 15:00:00,143.28,143.5,142.78,142.78,19968.0,143.28,143.5,142.78,142.78,19968.0
2019-06-26 15:30:00,142.81,142.99,142.58,142.64,27163.0,142.81,142.99,142.58,142.64,27163.0
2019-06-27 09:30:00,143.04,143.87,142.61,143.85,11442.0,143.04,143.87,142.61,143.85,11442.0
2019-06-27 10:00:00,143.93,143.93,143.48,143.59,7658.0,143.93,143.93,143.48,143.59,7658.0
2019-06-27 10:30:00,143.55,143.67,143.06,143.15,10686.0,143.55,143.67,143.06,143.15,10686.0
2019-06-27 11:00:00,143.24,143.39,142.92,143.07,7355.0,143.24,143.39,142.92,143.07,7355.0
2019-06-27 11:30:00,143.04,143.04,142.68,142.73,12985.0,143.04,143.04,142.68,142.73,12985.0
2019-06-27 12:00:00,142.82,143.34,142.82,143.34,7244.0,142.82,143.34,142.82,143.34,7244.0
2019-06-27 12:30:00,143.27,143.49,143.27,143.4,3800.0,143.27,143.49,143.27,143.4,3800.0
2019-06-27 13:00:00,143.4,143.41,143.2,143.26,5672.0,143.4,143.41,143.2,143.26,5672.0
2019-06-27 13:30:00,143.27,143.66,143.13,143.58,7734.0,143.27,143.66,143.13,143.58,7734.0
2019-06-27 14:00:00,143.63,143.8,143.58,143.74,24899.0,143.63,143.8,143.58,143.74,24899.0
2019-06-27 14:30:00,143.78,143.89,143.18,143.18,7751.0,143.78,143.89,143.18,143.18,7751.0
2019-06-27 15:00:00,143.23,143.27,142.86,143.01,23728.0,143.23,143.27,142.86,143.01,23728.0
2019-06-27 15:30:00,142.99,143.14,142.76,143.04,45340.0,142.99,143.14,142.76,143.04,45340.0
2019-06-28 09:30:00,144.03,144.88,143.79,144.02,18162.0,144.03,144.88,143.79,144.02,18162.0
2019-06-28 10:00:00,143.76,145.11,143.64,144.91,26762.0,143.76,145.11,143.64,144.91,26762.0
2019-06-28 10:30:00,144.93,144.93,144.23,144.53,16312.0,144.93,144.93,144.23,144.53,16312.0
2019-06-28 11:00:00,144.45,144.61,144.0,144.61,15920.0,144.45,144.61,144.0,144.61,15920.0
2019-06-28 11:30:00,144.52,144.8,144.44,144.67,13110.0,144.52,144.8,144.44,144.67,13110.0
2019-06-28 12:00:00,144.57,144.95,144.53,144.72,11436.0,144.57,144.95,144.53,144.72,11436.0
2019-06-28 12:30:00,144.72,144.82,144.64,144.78,11031.0,144.72,144.82,144.64,144.78,11031.0
2019-06-28 13:00:00,144.84,144.93,144.72,144.77,31534.0,144.84,144.93,144.72,144.77,31534.0
2019-06-28 13:30:00,144.8,144.8,143.83,143.88,40085.0,144.8,144.8,143.83,143.88,40085.0
2019-06-28 14:00:00,143.9,144.66,143.84,144.66,27570.0,143.9,144.66,143.84,144.66,27570.0
2019-06-28 14:30:00,144.61,144.97,144.51,144.94,31980.0,144.61,144.97,144.51,144.94,31980.0
2019-06-28 15:00:00,144.9,145.03,144.76,144.87,24750.0,144.9,145.03,144.76,144.87,24750.0
2019-06-28 15:30:00,144.84,146.09,144.59,145.62,249003.0,144.84,146.09,144.59,145.62,249003.0
2019-07-01 09:30:00,147.88,148.89,146.71,146.94,29276.0,147.88,148.89,146.71,146.94,29276.0
2019-07-01 10:00:00,146.93,147.34,146.28,146.58,27238.0,146.93,147.34,146.28,146.58,27238.0
2019-07-01 10:30:00,146.63,146.99,146.53,146.63,18161.0,146.63,146.99,146.53,146.63,18161.0
2019-07-01 11:00:00,146.69,147.34,146.6,147.34,19547.0,146.69,147.34,146.6,147.34,19547.0
2019-07-01 11:30:00,147.32,147.67,147.23,147.33,14523.0,147.32,147.67,147.23,147.33,14523.0
2019-07-01 12:00:00,147.38,147.47,147.14,147.17,11880.0,147.38,147.47,147.14,147.17,11880.0
2019-07-01 12:30:00,147.17,147.29,146.64,146.64,11864.0,147.17,147.29,146.64,146.64,11864.0
2019-07-01 13:00:00,146.68,147.33,146.38,147.33,21543.0,146.68,147.33,146.38,147.33,21543.0
2019-07-01 13:30:00,147.32,147.82,147.19,147.58,26424.0,147.32,147.82,147.19,147.58,26424.0
2019-07-01 14:00:00,147.56,147.6,147.3,147.5,18237.0,147.56,147.6,147.3,147.5,18237.0
2019-07-01 14:30:00,147.5,147.6,147.25,147.29,29043.0,147.5,147.6,147.25,147.29,29043.0
2019-07-01 15:00:00,147.26,147.86,147.21,147.85,21078.0,147.26,147.86,147.21,147.85,21078.0
2019-07-01 15:30:00,147.86,148.2,147.86,148.16,82428.0,147.86,148.2,147.86,148.16,82428.0
2019-07-02 09:30:00,148.14,148.44,147.45,147.54,19802.0,148.14,148.44,147.45,147.54,19802.0
2019-07-02 10:00:00,147.42,147.73,146.82,147.32,17202.0,147.42,147.73,146.82,147.32,17202.0
2019-07-02 10:30:00,147.36,147.56,146.34,146.35,31317.0,147.36,147.56,146.34,146.35,31317.0
2019-07-02 11:00:00,146.34,146.52,145.99,145.99,19264.0,146.34,146.52,145.99,145.99,19264.0
2019-07-02 11:30:00,145.94,146.03,145.53,145.83,13556.0,145.94,146.03,145.53,145.83,13556.0
2019-07-02 12:00:00,145.84,145.88,145.43,145.49,12904.0,145.84,145.88,145.43,145.49,12904.0
2019-07-02 12:30:00,145.52,145.52,145.07,145.17,10467.0,145.52,145.52,145.07,145.17,10467.0
2019-07-02 13:00:00,145.15,145.65,144.96,145.25,30600.0,145.15,145.65,144.96,145.25,30600.0
2019-07-02 13:30:00,145.25,145.38,145.0,145.0,13025.0,145.25,145.38,145.0,145.0,13025.0
2019-07-02 14:00:00,145.08,145.32,145.01,145.22,17082.0,145.08,145.32,145.01,145.22,17082.0
2019-07-02 14:30:00,145.23,145.3,144.68,144.68,19170.0,145.23,145.3,144.68,144.68,19170.0
2019-07-02 15:00:00,144.77,145.32,144.77,145.29,31979.0,144.77,145.32,144.77,145.29,31979.0
2019-07-02 15:30:00,145.28,146.55,145.27,146.38,96761.0,145.28,146.55,145.27,146.38,96761.0
2019-07-03 09:30:00,147.15,149.32,147.15,148.58,53002.0,147.15,149.32,147.15,148.58,53002.0
2019-07-03 10:00:00,148.57,148.95,148.57,148.67,33004.0,148.57,148.95,148.57,148.67,33004.0
2019-07-03 10:30:00,148.69,148.69,147.57,147.87,59657.0,148.69,148.69,147.57,147.87,59657.0
2019-07-03 11:00:00,147.82,148.02,146.97,147.11,26680.0,147.82,148.02,146.97,147.11,26680.0
2019-07-03 11:30:00,147.12,147.36,146.93,147.15,23412.0,147.12,147.36,146.93,147.15,23412.0
2019-07-03 12:00:00,147.17,147.55,146.85,147.39,19675.0,147.17,147.55,146.85,147.39,19675.0
2019-07-03 12:30:00,147.45,148.02,147.41,147.72,53721.0,147.45,148.02,147.41,147.72,53721.0
2019-07-05 09:30:00,147.02,147.61,146.26,146.34,42472.0,147.02,147.61,146.26,146.34,42472.0
2019-07-05 10:00:00,146.35,146.85,146.35,146.72,9416.0,146.35,146.85,146.35,146.72,9416.0
2019-07-05 10:30:00,146.56,146.64,146.11,146.64,10216.0,146.56,146.64,146.11,146.64,10216.0
2019-07-05 11:00:00,146.72,147.11,146.62,147.11,9137.0,146.72,147.11,146.62,147.11,9137.0
2019-07-05 11:30:00,147.22,147.23,146.6,147.08,8216.0,147.22,147.23,146.6,147.08,8216.0
2019-07-05 12:00:00,147.03,147.3,146.9,147.12,9838.0,147.03,147.3,146.9,147.12,9838.0
2019-07-05 12:30:00,147.19,147.56,147.13,147.35,9685.0,147.19,147.56,147.13,147.35,9685.0
2019-07-05 13:00:00,147.39,147.58,147.28,147.58,10973.0,147.39,147.58,147.28,147.58,10973.0
2019-07-05 13:30:00,147.67,147.86,147.55,147.66,13331.0,147.67,147.86,147.55,147.66,13331.0
2019-07-05 14:00:00,147.7,147.89,147.54,147.68,14938.0,147.7,147.89,147.54,147.68,14938.0
2019-07-05 14:30:00,147.67,147.95,147.62,147.76,13638.0,147.67,147.95,147.62,147.76,13638.0
2019-07-05 15:00:00,147.75,147.85,147.53,147.53,24120.0,147.75,147.85,147.53,147.53,24120.0
2019-07-05 15:30:00,147.52,147.72,147.33,147.66,62983.0,147.52,147.72,147.33,147.66,62983.0
2019-07-08 09:30:00,139.83,141.79,138.78,140.95,115077.0,139.83,141.79,138.78,140.95,115077.0
2019-07-08 10:00:00,140.87,141.5,140.6,140.94,72684.0,140.87,141.5,140.6,140.94,72684.0
2019-07-08 10:30:00,140.9,141.05,140.56,140.71,29471.0,140.9,141.05,140.56,140.71,29471.0
2019-07-08 11:00:00,140.79,141.07,140.17,140.4,50976.0,140.79,141.07,140.17,140.4,50976.0
2019-07-08 11:30:00,140.37,141.49,140.36,141.49,76497.0,140.37,141.49,140.36,141.49,76497.0
2019-07-08 12:00:00,141.5,141.84,141.04,141.39,40235.0,141.5,141.84,141.04,141.39,40235.0
2019-07-08 12:30:00,141.45,142.28,141.45,141.97,25958.0,141.45,142.28,141.45,141.97,25958.0
2019-07-08 13:00:00,141.93,141.99,141.19,141.4,24849.0,141.93,141.99,141.19,141.4,24849.0
2019-07-08 13:30:00,141.43,142.1,141.34,142.09,18080.0,141.43,142.1,141.34,142.09,18080.0
2019-07-08 14:00:00,142.06,142.19,141.68,141.68,26926.0,142.06,142.19,141.68,141.68,26926.0
2019-07-08 14:30:00,141.71,142.16,141.68,141.91,28376.0,141.71,142.16,141.68,141.91,28376.0
2019-07-08 15:00:00,141.92,142.3,141.88,141.96,46348.0,141.92,142.3,141.88,141.96,46348.0
2019-07-08 15:30:00,141.97,142.13,141.83,142.01,98272.0,141.97,142.13,141.83,142.01,98272.0
2019-07-09 09:30:00,141.13,141.53,140.47,140.79,34951.0,141.13,141.53,140.47,140.79,34951.0
2019-07-09 10:00:00,140.72,141.37,140.71,141.34,20206.0,140.72,141.37,140.71,141.34,20206.0
2019-07-09 10:30:00,141.33,141.92,141.31,141.8,19376.0,141.33,141.92,141.31,141.8,19376.0
2019-07-09 11:00:00,141.81,141.86,141.21,141.26,37362.0,141.81,141.86,141.21,141.26,37362.0
2019-07-09 11:30:00,141.3,141.75,141.27,141.59,12303.0,141.3,141.75,141.27,141.59,12303.0
2019-07-09 12:00:00,141.59,142.0,141.53,141.84,12426.0,141.59,142.0,141.53,141.84,12426.0
2019-07-09 12:30:00,141.82,141.88,141.57,141.57,9718.0,141.82,141.88,141.57,141.57,9718.0
2019-07-09 13:00:00,141.56,141.78,141.46,141.64,9900.0,141.56,141.78,141.46,141.64,9900.0
2019-07-09 13:30:00,141.64,142.02,141.51,142.0,18840.0,141.64,142.02,141.51,142.0,18840.0
2019-07-09 14:00:00,141.99,142.57,141.99,142.4,16008.0,141.99,142.57,141.99,142.4,16008.0
2019-07-09 14:30:00,142.4,142.66,142.32,142.65,14720.0,142.4,142.66,142.32,142.65,14720.0
2019-07-09 15:00:00,142.63,142.71,142.32,142.46,42311.0,142.63,142.71,142.32,142.46,42311.0
2019-07-09 15:30:00,142.44,142.77,142.33,142.69,82965.0,142.44,142.77,142.33,142.69,82965.0
2019-07-10 09:30:00,143.57,145.0,142.68,144.84,72896.0,143.57,145.0,142.68,144.84,72896.0
2019-07-10 10:00:00,144.88,145.19,143.11,143.25,49970.0,144.88,145.19,143.11,143.25,49970.0
2019-07-10 10:30:00,143.25,143.27,142.18,142.31,29021.0,143.25,143.27,142.18,142.31,29021.0
2019-07-10 11:00:00,142.31,142.35,141.24,141.24,69834.0,142.31,142.35,141.24,141.24,69834.0
2019-07-10 11:30:00,141.35,141.71,141.05,141.68,31459.0,141.35,141.71,141.05,141.68,31459.0
2019-07-10 12:00:00,141.75,142.79,141.75,142.61,40086.0,141.75,142.79,141.75,142.61,40086.0
2019-07-10 12:30:00,142.76,142.87,142.27,142.32,6951.0,142.76,142.87,142.27,142.32,6951.0
2019-07-10 13:00:00,142.39,142.79,142.39,142.69,8824.0,142.39,142.79,142.39,142.69,8824.0
2019-07-10 13:30:00,142.7,142.74,142.26,142.26,10798.0,142.7,142.74,142.26,142.26,10798.0
2019-07-10 14:00:00,142.31,142.48,142.01,142.09,10384.0,142.31,142.48,142.01,142.09,10384.0
2019-07-10 14:30:00,142.06,142.23,141.88,142.18,8509.0,142.06,142.23,141.88,142.18,8509.0
2019-07-10 15:00:00,142.16,142.35,141.79,142.0,37774.0,142.16,142.35,141.79,142.0,37774.0
2019-07-10 15:30:00,141.98,142.29,141.43,141.54,103571.0,141.98,142.29,141.43,141.54,103571.0
2019-07-11 09:30:00,141.73,143.81,141.57,142.74,64068.0,141.73,143.81,141.57,142.74,64068.0
2019-07-11 10:00:00,142.54,143.0,141.1,141.35,30051.0,142.54,143.0,141.1,141.35,30051.0
2019-07-11 10:30:00,141.35,142.17,141.28,141.99,30833.0,141.35,142.17,141.28,141.99,30833.0
2019-07-11 11:00:00,142.0,142.13,141.61,141.83,20254.0,142.0,142.13,141.61,141.83,20254.0
2019-07-11 11:30:00,141.85,142.46,141.77,142.3,15885.0,141.85,142.46,141.77,142.3,15885.0
2019-07-11 12:00:00,142.3,142.48,141.88,141.88,27834.0,142.3,142.48,141.88,141.88,27834.0
2019-07-11 12:30:00,141.87,142.45,141.84,142.27,41797.0,141.87,142.45,141.84,142.27,41797.0
2019-07-11 13:00:00,142.25,142.32,141.89,141.9,12829.0,142.25,142.32,141.89,141.9,12829.0
2019-07-11 13:30:00,141.92,141.95,141.4,141.41,14939.0,141.92,141.95,141.4,141.41,14939.0
2019-07-11 14:00:00,141.44,141.47,141.06,141.12,27087.0,141.44,141.47,141.06,141.12,27087.0
2019-07-11 14:30:00,141.15,141.58,141.14,141.49,47272.0,141.15,141.58,141.14,141.49,47272.0
2019-07-11 15:00:00,141.47,142.2,141.45,142.14,34499.0,141.47,142.2,141.45,142.14,34499.0
2019-07-11 15:30:00,142.18,142.83,142.13,142.74,71910.0,142.18,142.83,142.13,142.74,71910.0
2019-07-12 09:30:00,143.18,144.74,143.18,144.3,19587.0,143.18,144.74,143.18,144.3,19587.0
2019-07-12 10:00:00,144.38,145.31,144.32,145.31,26879.0,144.38,145.31,144.32,145.31,26879.0
2019-07-12 10:30:00,145.28,145.68,145.24,145.4,32927.0,145.28,145.68,145.24,145.4,32927.0
2019-07-12 11:00:00,145.39,145.54,144.68,144.9,10563.0,145.39,145.54,144.68,144.9,10563.0
2019-07-12 11:30:00,144.96,145.17,144.75,145.16,9015.0,144.96,145.17,144.75,145.16,9015.0
2019-07-12 12:00:00,145.32,145.4,145.15,145.36,12499.0,145.32,145.4,145.15,145.36,12499.0
2019-07-12 12:30:00,145.38,145.71,145.35,145.6,11419.0,145.38,145.71,145.35,145.6,11419.0
2019-07-12 13:00:00,145.64,146.44,145.64,146.39,16522.0,145.64,146.44,145.64,146.39,16522.0
2019-07-12 13:30:00,146.37,146.38,146.02,146.1,11727.0,146.37,146.38,146.02,146.1,11727.0
2019-07-12 14:00:00,146.1,146.31,145.97,146.3,13435.0,146.1,146.31,145.97,146.3,13435.0
2019-07-12 14:30:00,146.35,146.38,145.7,145.89,9393.0,146.35,146.38,145.7,145.89,9393.0
2019-07-12 15:00:00,145.93,145.94,145.39,145.42,19449.0,145.93,145.94,145.39,145.42,19449.0
2019-07-12 15:30:00,145.41,145.66,145.24,145.56,57792.0,145.41,145.66,145.24,145.56,57792.0
2019-07-15 09:30:00,146.5,147.0,144.69,144.84,43147.0,146.5,147.0,144.69,144.84,43147.0
2019-07-15 10:00:00,144.71,145.01,144.57,144.9,16532.0,144.71,145.01,144.57,144.9,16532.0
2019-07-15 10:30:00,144.97,145.91,144.8,145.82,15331.0,144.97,145.91,144.8,145.82,15331.0
2019-07-15 11:00:00,145.77,145.85,145.34,145.52,12067.0,145.77,145.85,145.34,145.52,12067.0
2019-07-15 11:30:00,145.5,145.7,145.44,145.64,7621.0,145.5,145.7,145.44,145.64,7621.0
2019-07-15 12:00:00,145.6,145.64,144.96,145.37,15294.0,145.6,145.64,144.96,145.37,15294.0
2019-07-15 12:30:00,145.29,145.62,145.11,145.62,9398.0,145.29,145.62,145.11,145.62,9398.0
2019-07-15 13:00:00,145.63,145.73,145.54,145.63,5000.0,145.63,145.73,145.54,145.63,5000.0
2019-07-15 13:30:00,145.58,145.8,145.54,145.74,13295.0,145.58,145.8,145.54,145.74,13295.0
2019-07-15 14:00:00,145.8,146.0,145.74,145.97,8666.0,145.8,146.0,145.74,145.97,8666.0
2019-07-15 14:30:00,145.98,146.01,145.78,145.96,13903.0,145.98,146.01,145.78,145.96,13903.0
2019-07-15 15:00:00,146.0,146.03,145.69,145.93,9513.0,146.0,146.03,145.69,145.93,9513.0
2019-07-15 15:30:00,145.93,146.21,145.88,146.06,50018.0,145.93,146.21,145.88,146.06,50018.0
2019-07-16 09:30:00,145.97,146.56,145.2,146.52,21980.0,145.97,146.56,145.2,146.52,21980.0
2019-07-16 10:00:00,146.52,146.98,146.38,146.58,20455.0,146.52,146.98,146.38,146.58,20455.0
2019-07-16 10:30:00,146.62,146.81,146.09,146.35,12400.0,146.62,146.81,146.09,146.35,12400.0
2019-07-16 11:00:00,146.38,146.68,146.26,146.42,15229.0,146.38,146.68,146.26,146.42,15229.0
2019-07-16 11:30:00,146.46,146.55,145.99,145.99,10039.0,146.46,146.55,145.99,145.99,10039.0
2019-07-16 12:00:00,145.92,146.33,145.65,146.05,14285.0,145.92,146.33,145.65,146.05,14285.0
2019-07-16 12:30:00,146.07,146.62,145.99,146.61,39894.0,146.07,146.62,145.99,146.61,39894.0
2019-07-16 13:00:00,146.62,146.65,146.44,146.47,8296.0,146.62,146.65,146.44,146.47,8296.0
2019-07-16 13:30:00,146.44,146.47,145.97,146.04,11308.0,146.44,146.47,145.97,146.04,11308.0
2019-07-16 14:00:00,146.1,146.4,146.07,146.22,15375.0,146.1,146.4,146.07,146.22,15375.0
2019-07-16 14:30:00,146.22,146.35,145.99,146.07,12286.0,146.22,146.35,145.99,146.07,12286.0
2019-07-16 15:00:00,146.01,146.44,146.0,146.33,26566.0,146.01,146.44,146.0,146.33,26566.0
2019-07-16 15:30:00,146.33,146.77,146.33,146.53,58537.0,146.33,146.77,146.33,146.53,58537.0
2019-07-17 09:30:00,147.03,147.35,146.09,146.88,61210.0,147.03,147.35,146.09,146.88,61210.0
2019-07-17 10:00:00,146.84,147.06,146.4,146.51,41609.0,146.84,147.06,146.4,146.51,41609.0
2019-07-17 10:30:00,146.45,146.83,146.34,146.66,30468.0,146.45,146.83,146.34,146.66,30468.0
2019-07-17 11:00:00,146.7,147.6,146.7,147.56,24928.0,146.7,147.6,146.7,147.56,24928.0
2019-07-17 11:30:00,147.58,147.58,146.76,146.76,11001.0,147.58,147.58,146.76,146.76,11001.0
2019-07-17 12:00:00,146.78,146.78,146.05,146.06,10090.0,146.78,146.78,146.05,146.06,10090.0
2019-07-17 12:30:00,146.12,146.23,145.88,145.89,7301.0,146.12,146.23,145.88,145.89,7301.0
2019-07-17 13:00:00,146.03,146.08,145.63,145.87,14019.0,146.03,146.08,145.63,145.87,14019.0
2019-07-17 13:30:00,145.87,146.04,145.53,146.01,22433.0,145.87,146.04,145.53,146.01,22433.0
2019-07-17 14:00:00,145.94,145.99,145.77,145.88,17018.0,145.94,145.99,145.77,145.88,17018.0
2019-07-17 14:30:00,145.9,145.98,145.3,145.55,16396.0,145.9,145.98,145.3,145.55,16396.0
2019-07-17 15:00:00,145.56,145.63,145.36,145.37,10299.0,145.56,145.63,145.36,145.37,10299.0
2019-07-17 15:30:00,145.34,145.53,144.88,144.92,62117.0,145.34,145.53,144.88,144.92,62117.0
2019-07-18 09:30:00,144.95,146.25,144.05,145.46,30786.0,144.95,146.25,144.05,145.46,30786.0
2019-07-18 10:00:00,145.54,146.19,145.37,146.01,27690.0,145.54,146.19,145.37,146.01,27690.0
2019-07-18 10:30:00,146.11,146.22,145.77,145.84,25306.0,146.11,146.22,145.77,145.84,25306.0
2019-07-18 11:00:00,145.93,145.98,144.82,145.05,55570.0,145.93,145.98,144.82,145.05,55570.0
2019-07-18 11:30:00,145.07,145.27,144.64,144.76,26378.0,145.07,145.27,144.64,144.76,26378.0
2019-07-18 12:00:00,144.75,145.33,144.69,145.33,11383.0,144.75,145.33,144.69,145.33,11383.0
2019-07-18 12:30:00,145.46,145.9,145.43,145.75,6447.0,145.46,145.9,145.43,145.75,6447.0
2019-07-18 13:00:00,145.77,146.03,145.74,145.95,13403.0,145.77,146.03,145.74,145.95,13403.0
2019-07-18 13:30:00,145.96,145.96,145.12,145.12,20638.0,145.96,145.96,145.12,145.12,20638.0
2019-07-18 14:00:00,145.15,145.67,144.89,145.66,62280.0,145.15,145.67,144.89,145.66,62280.0
2019-07-18 14:30:00,145.72,145.88,145.5,145.7,30837.0,145.72,145.88,145.5,145.7,30837.0
2019-07-18 15:00:00,145.71,145.9,144.97,145.41,35645.0,145.71,145.9,144.97,145.41,35645.0
2019-07-18 15:30:00,145.36,145.63,145.3,145.59,72530.0,145.36,145.63,145.3,145.59,72530.0
2019-07-19 09:30:00,146.85,148.32,146.0,147.05,57062.0,146.85,148.32,146.0,147.05,57062.0
2019-07-19 10:00:00,147.1,147.93,147.01,147.61,13464.0,147.1,147.93,147.01,147.61,13464.0
2019-07-19 10:30:00,147.67,147.89,147.14,147.27,19412.0,147.67,147.89,147.14,147.27,19412.0
2019-07-19 11:00:00,147.28,147.8,147.15,147.58,10650.0,147.28,147.8,147.15,147.58,10650.0
2019-07-19 11:30:00,147.59,148.23,147.37,148.17,30589.0,147.59,148.23,147.37,148.17,30589.0
2019-07-19 12:00:00,148.11,148.92,148.11,148.92,18673.0,148.11,148.92,148.11,148.92,18673.0
2019-07-19 12:30:00,148.98,149.09,148.65,148.84,22236.0,148.98,149.09,148.65,148.84,22236.0
2019-07-19 13:00:00,148.78,148.85,148.62,148.81,12952.0,148.78,148.85,148.62,148.81,12952.0
2019-07-19 13:30:00,148.81,148.95,148.57,148.8,18289.0,148.81,148.95,148.57,148.8,18289.0
2019-07-19 14:00:00,148.86,148.98,148.39,148.45,14269.0,148.86,148.98,148.39,148.45,14269.0
2019-07-19 14:30:00,148.41,148.69,148.33,148.61,21927.0,148.41,148.69,148.33,148.61,21927.0
2019-07-19 15:00:00,148.49,148.52,148.16,148.3,26622.0,148.49,148.52,148.16,148.3,26622.0
2019-07-19 15:30:00,148.33,148.39,147.76,147.98,87280.0,148.33,148.39,147.76,147.98,87280.0
2019-07-22 09:30:00,148.0,148.0,146.64,147.75,85419.0,148.0,148.0,146.64,147.75,85419.0
2019-07-22 10:00:00,147.7,147.77,145.93,145.93,83116.0,147.7,147.77,145.93,145.93,83116.0
2019-07-22 10:30:00,145.97,146.06,145.35,145.57,38232.0,145.97,146.06,145.35,145.57,38232.0
2019-07-22 11:00:00,145.56,145.93,145.4,145.69,39413.0,145.56,145.93,145.4,145.69,39413.0
2019-07-22 11:30:00,145.74,147.03,145.58,146.99,33761.0,145.74,147.03,145.58,146.99,33761.0
2019-07-22 12:00:00,146.92,146.98,146.59,146.75,29040.0,146.92,146.98,146.59,146.75,29040.0
2019-07-22 12:30:00,146.73,147.14,146.66,146.89,15578.0,146.73,147.14,146.66,146.89,15578.0
2019-07-22 13:00:00,146.96,146.96,146.42,146.44,12890.0,146.96,146.96,146.42,146.44,12890.0
2019-07-22 13:30:00,146.39,146.45,146.12,146.16,15915.0,146.39,146.45,146.12,146.16,15915.0
2019-07-22 14:00:00,146.19,146.29,145.8,145.91,21759.0,146.19,146.29,145.8,145.91,21759.0
2019-07-22 14:30:00,145.9,146.02,145.57,145.99,25926.0,145.9,146.02,145.57,145.99,25926.0
2019-07-22 15:00:00,145.97,146.29,145.62,145.81,27057.0,145.97,146.29,145.62,145.81,27057.0
2019-07-22 15:30:00,145.78,145.92,145.43,145.67,67072.0,145.78,145.92,145.43,145.67,67072.0
2019-07-23 09:30:00,147.06,147.06,145.12,145.75,33879.0,147.06,147.06,145.12,145.75,33879.0
2019-07-23 10:00:00,145.83,146.26,145.66,145.88,20400.0,145.83,146.26,145.66,145.88,20400.0
2019-07-23 10:30:00,145.89,145.89,145.42,145.68,30233.0,145.89,145.89,145.42,145.68,30233.0
2019-07-23 11:00:00,145.68,145.87,145.34,145.48,19359.0,145.68,145.87,145.34,145.48,19359.0
2019-07-23 11:30:00,145.5,145.85,145.24,145.85,13531.0,145.5,145.85,145.24,145.85,13531.0
2019-07-23 12:00:00,145.8,146.28,145.62,146.03,19162.0,145.8,146.28,145.62,146.03,19162.0
2019-07-23 12:30:00,146.11,146.59,146.11,146.5,8375.0,146.11,146.59,146.11,146.5,8375.0
2019-07-23 13:00:00,146.6,147.17,146.55,147.08,10836.0,146.6,147.17,146.55,147.08,10836.0
2019-07-23 13:30:00,147.1,147.67,146.94,147.67,13713.0,147.1,147.67,146.94,147.67,13713.0
2019-07-23 14:00:00,147.62,147.62,147.14,147.48,9092.0,147.62,147.62,147.14,147.48,9092.0
2019-07-23 14:30:00,147.56,147.72,147.31,147.53,12035.0,147.56,147.72,147.31,147.53,12035.0
2019-07-23 15:00:00,147.48,147.7,147.32,147.68,17393.0,147.48,147.7,147.32,147.68,17393.0
2019-07-23 15:30:00,147.72,148.0,147.28,147.68,92785.0,147.72,148.0,147.28,147.68,92785.0
2019-07-24 09:30:00,147.83,148.72,146.92,148.23,32963.0,147.83,148.72,146.92,148.23,32963.0
2019-07-24 10:00:00,148.17,148.17,147.3,147.34,14473.0,148.17,148.17,147.3,147.34,14473.0
2019-07-24 10:30:00,147.41,147.62,147.14,147.53,15300.0,147.41,147.62,147.14,147.53,15300.0
2019-07-24 11:00:00,147.49,147.81,147.28,147.63,28151.0,147.49,147.81,147.28,147.63,28151.0
2019-07-24 11:30:00,147.63,148.13,147.53,147.67,30750.0,147.63,148.13,147.53,147.67,30750.0
2019-07-24 12:00:00,147.64,148.08,147.61,148.05,28603.0,147.64,148.08,147.61,148.05,28603.0
2019-07-24 12:30:00,148.13,148.38,147.86,148.38,66909.0,148.13,148.38,147.86,148.38,66909.0
2019-07-24 13:00:00,148.44,148.75,148.33,148.38,36530.0,148.44,148.75,148.33,148.38,36530.0
2019-07-24 13:30:00,148.4,148.7,148.35,148.66,13096.0,148.4,148.7,148.35,148.66,13096.0
2019-07-24 14:00:00,148.67,148.74,148.21,148.3,41223.0,148.67,148.74,148.21,148.3,41223.0
2019-07-24 14:30:00,148.29,148.38,147.94,148.23,31513.0,148.29,148.38,147.94,148.23,31513.0
2019-07-24 15:00:00,148.23,148.67,147.97,148.66,110388.0,148.23,148.67,147.97,148.66,110388.0
2019-07-24 15:30:00,148.66,148.76,148.45,148.74,112894.0,148.66,148.76,148.45,148.74,112894.0
2019-07-25 09:30:00,146.02,147.0,142.32,144.44,249005.0,146.02,147.0,142.32,144.44,249005.0
2019-07-25 10:00:00,144.56,146.27,144.2,146.11,126196.0,144.56,146.27,144.2,146.11,126196.0
2019-07-25 10:30:00,146.13,147.86,146.13,147.55,116822.0,146.13,147.86,146.13,147.55,116822.0
2019-07-25 11:00:00,147.42,148.86,147.07,148.64,119578.0,147.42,148.86,147.07,148.64,119578.0
2019-07-25 11:30:00,148.54,149.14,148.0,148.75,98725.0,148.54,149.14,148.0,148.75,98725.0
2019-07-25 12:00:00,148.77,149.1,148.1,148.13,81056.0,148.77,149.1,148.1,148.13,81056.0
2019-07-25 12:30:00,148.13,148.33,147.9,147.91,153765.0,148.13,148.33,147.9,147.91,153765.0
2019-07-25 13:00:00,147.91,148.18,147.82,148.11,56612.0,147.91,148.18,147.82,148.11,56612.0
2019-07-25 13:30:00,148.08,148.9,148.06,148.18,77206.0,148.08,148.9,148.06,148.18,77206.0
2019-07-25 14:00:00,148.14,148.58,147.64,147.96,69355.0,148.14,148.58,147.64,147.96,69355.0
2019-07-25 14:30:00,147.99,148.23,147.77,148.12,106326.0,147.99,148.23,147.77,148.12,106326.0
2019-07-25 15:00:00,148.1,148.27,147.51,147.9,81726.0,148.1,148.27,147.51,147.9,81726.0
2019-07-25 15:30:00,147.89,148.28,147.5,147.7,174105.0,147.89,148.28,147.5,147.7,174105.0
2019-07-26 09:30:00,148.22,148.6,147.6,148.4,36763.0,148.22,148.6,147.6,148.4,36763.0
2019-07-26 10:00:00,148.46,149.88,148.45,149.69,142464.0,148.46,149.88,148.45,149.69,142464.0
2019-07-26 10:30:00,149.62,150.35,149.03,149.05,112943.0,149.62,150.35,149.03,149.05,112943.0
2019-07-26 11:00:00,149.03,149.72,148.93,149.18,42915.0,149.03,149.72,148.93,149.18,42915.0
2019-07-26 11:30:00,149.14,150.3,148.99,150.16,50000.0,149.14,150.3,148.99,150.16,50000.0
2019-07-26 12:00:00,150.16,150.3,149.68,150.25,61975.0,150.16,150.3,149.68,150.25,61975.0
2019-07-26 12:30:00,150.25,150.62,149.95,150.57,32680.0,150.25,150.62,149.95,150.57,32680.0
2019-07-26 13:00:00,150.62,151.34,150.5,151.31,30081.0,150.62,151.34,150.5,151.31,30081.0
2019-07-26 13:30:00,151.3,151.8,151.04,151.67,38527.0,151.3,151.8,151.04,151.67,38527.0
2019-07-26 14:00:00,151.69,152.53,151.67,152.47,39946.0,151.69,152.53,151.67,152.47,39946.0
2019-07-26 14:30:00,152.44,153.42,152.44,153.28,42684.0,152.44,153.42,152.44,153.28,42684.0
2019-07-26 15:00:00,153.3,153.8,153.28,153.49,95945.0,153.3,153.8,153.28,153.49,95945.0
2019-07-26 15:30:00,153.49,153.99,153.38,153.85,172294.0,153.49,153.99,153.38,153.85,172294.0
2019-07-29 09:30:00,153.35,153.52,151.0,151.16,82557.0,153.35,153.52,151.0,151.16,82557.0
2019-07-29 10:00:00,151.15,151.5,150.83,151.15,53953.0,151.15,151.5,150.83,151.15,53953.0
2019-07-29 10:30:00,151.08,151.17,150.01,150.83,42984.0,151.08,151.17,150.01,150.83,42984.0
2019-07-29 11:00:00,150.78,151.18,150.59,150.7,27260.0,150.78,151.18,150.59,150.7,27260.0
2019-07-29 11:30:00,150.66,151.29,150.66,151.11,30666.0,150.66,151.29,150.66,151.11,30666.0
2019-07-29 12:00:00,151.17,151.5,150.93,151.34,23943.0,151.17,151.5,150.93,151.34,23943.0
2019-07-29 12:30:00,151.3,151.34,150.97,151.14,14465.0,151.3,151.34,150.97,151.14,14465.0
2019-07-29 13:00:00,151.07,151.48,151.06,151.42,23533.0,151.07,151.48,151.06,151.42,23533.0
2019-07-29 13:30:00,151.42,151.83,151.4,151.83,11703.0,151.42,151.83,151.4,151.83,11703.0
2019-07-29 14:00:00,151.85,152.1,151.75,151.79,14754.0,151.85,152.1,151.75,151.79,14754.0
2019-07-29 14:30:00,151.76,152.17,151.69,152.1,17560.0,151.76,152.17,151.69,152.1,17560.0
2019-07-29 15:00:00,152.1,152.8,152.1,152.77,45139.0,152.1,152.8,152.1,152.77,45139.0
2019-07-29 15:30:00,152.77,152.8,152.2,152.26,117049.0,152.77,152.8,152.2,152.26,117049.0
2019-07-30 09:30:00,151.02,151.55,150.33,151.17,18659.0,151.02,151.55,150.33,151.17,18659.0
2019-07-30 10:00:00,151.03,151.22,150.47,150.65,12482.0,151.03,151.22,150.47,150.65,12482.0
2019-07-30 10:30:00,150.7,150.8,150.18,150.21,14050.0,150.7,150.8,150.18,150.21,14050.0
2019-07-30 11:00:00,150.24,150.31,149.52,149.52,40109.0,150.24,150.31,149.52,149.52,40109.0
2019-07-30 11:30:00,149.53,149.71,149.05,149.3,17170.0,149.53,149.71,149.05,149.3,17170.0
2019-07-30 12:00:00,149.36,149.55,148.99,149.21,17006.0,149.36,149.55,148.99,149.21,17006.0
2019-07-30 12:30:00,149.39,149.47,149.15,149.36,8445.0,149.39,149.47,149.15,149.36,8445.0
2019-07-30 13:00:00,149.41,149.66,149.41,149.53,6150.0,149.41,149.66,149.41,149.53,6150.0
2019-07-30 13:30:00,149.53,149.89,149.47,149.76,7205.0,149.53,149.89,149.47,149.76,7205.0
2019-07-30 14:00:00,149.75,150.13,149.73,149.92,9536.0,149.75,150.13,149.73,149.92,9536.0
2019-07-30 14:30:00,149.95,150.39,149.89,150.31,14028.0,149.95,150.39,149.89,150.31,14028.0
2019-07-30 15:00:00,150.29,150.52,150.19,150.39,22725.0,150.29,150.52,150.19,150.39,22725.0
2019-07-30 15:30:00,150.4,150.42,149.44,149.86,81146.0,150.4,150.42,149.44,149.86,81146.0
2019-07-31 09:30:00,150.27,150.27,148.76,149.68,26860.0,150.27,150.27,148.76,149.68,26860.0
2019-07-31 10:00:00,149.6,150.2,148.93,149.04,63598.0,149.6,150.2,148.93,149.04,63598.0
2019-07-31 10:30:00,149.07,149.49,148.87,149.34,39002.0,149.07,149.49,148.87,149.34,39002.0
2019-07-31 11:00:00,149.39,149.98,149.34,149.59,10565.0,149.39,149.98,149.34,149.59,10565.0
2019-07-31 11:30:00,149.55,150.02,149.39,149.41,25423.0,149.55,150.02,149.39,149.41,25423.0
2019-07-31 12:00:00,149.41,149.44,149.15,149.22,20931.0,149.41,149.44,149.15,149.22,20931.0
2019-07-31 12:30:00,149.27,149.31,148.89,149.31,24983.0,149.27,149.31,148.89,149.31,24983.0
2019-07-31 13:00:00,149.34,149.42,149.09,149.42,16003.0,149.34,149.42,149.09,149.42,16003.0
2019-07-31 13:30:00,149.44,149.73,149.4,149.68,26650.0,149.44,149.73,149.4,149.68,26650.0
2019-07-31 14:00:00,149.64,149.66,148.72,148.86,22565.0,149.64,149.66,148.72,148.86,22565.0
2019-07-31 14:30:00,148.9,149.08,146.04,147.03,24852.0,148.9,149.08,146.04,147.03,24852.0
2019-07-31 15:00:00,147.02,147.86,146.85,147.78,45751.0,147.02,147.86,146.85,147.78,45751.0
2019-07-31 15:30:00,147.7,147.7,146.61,146.72,105441.0,147.7,147.7,146.61,146.72,105441.0
2019-08-01 09:30:00,146.71,148.57,146.71,148.27,50184.0,146.71,148.57,146.71,148.27,50184.0
2019-08-01 10:00:00,148.35,148.4,147.75,148.09,56433.0,148.35,148.4,147.75,148.09,56433.0
2019-08-01 10:30:00,148.01,148.47,147.72,148.46,23655.0,148.01,148.47,147.72,148.46,23655.0
2019-08-01 11:00:00,148.46,149.0,148.37,148.94,18663.0,148.46,149.0,148.37,148.94,18663.0
2019-08-01 11:30:00,148.95,149.0,148.63,148.68,18659.0,148.95,149.0,148.63,148.68,18659.0
2019-08-01 12:00:00,148.7,148.74,148.39,148.47,24447.0,148.7,148.74,148.39,148.47,24447.0
2019-08-01 12:30:00,148.5,149.0,148.5,148.97,25114.0,148.5,149.0,148.5,148.97,25114.0
2019-08-01 13:00:00,148.97,149.72,148.4,148.4,43037.0,148.97,149.72,148.4,148.4,43037.0
2019-08-01 13:30:00,148.38,148.71,146.56,147.02,75032.0,148.38,148.71,146.56,147.02,75032.0
2019-08-01 14:00:00,147.02,147.27,145.48,145.81,43306.0,147.02,147.27,145.48,145.81,43306.0
2019-08-01 14:30:00,145.78,145.82,145.03,145.16,34864.0,145.78,145.82,145.03,145.16,34864.0
2019-08-01 15:00:00,145.19,145.73,144.69,145.51,39721.0,145.19,145.73,144.69,145.51,39721.0
2019-08-01 15:30:00,145.6,145.61,144.45,144.83,122471.0,145.6,145.61,144.45,144.83,122471.0
2019-08-02 09:30:00,143.83,143.83,140.74,141.0,94181.0,143.83,143.83,140.74,141.0,94181.0
2019-08-02 10:00:00,141.05,141.13,140.08,140.12,44522.0,141.05,141.13,140.08,140.12,44522.0
2019-08-02 10:30:00,140.12,140.15,138.32,138.49,34183.0,140.12,140.15,138.32,138.49,34183.0
2019-08-02 11:00:00,138.35,139.37,138.24,138.85,23152.0,138.35,139.37,138.24,138.85,23152.0
2019-08-02 11:30:00,138.91,138.94,138.16,138.44,14992.0,138.91,138.94,138.16,138.44,14992.0
2019-08-02 12:00:00,138.46,139.55,138.39,139.24,17222.0,138.46,139.55,138.39,139.24,17222.0
2019-08-02 12:30:00,139.34,139.34,138.48,138.62,14235.0,139.34,139.34,138.48,138.62,14235.0
2019-08-02 13:00:00,138.62,138.92,138.5,138.85,51528.0,138.62,138.92,138.5,138.85,51528.0
2019-08-02 13:30:00,138.83,139.04,138.62,138.98,25912.0,138.83,139.04,138.62,138.98,25912.0
2019-08-02 14:00:00,138.92,139.31,138.74,139.03,41265.0,138.92,139.31,138.74,139.03,41265.0
2019-08-02 14:30:00,139.06,139.15,138.55,138.68,20504.0,139.06,139.15,138.55,138.68,20504.0
2019-08-02 15:00:00,138.71,139.0,138.29,138.84,48176.0,138.71,139.0,138.29,138.84,48176.0
2019-08-02 15:30:00,138.9,139.19,138.49,139.03,113531.0,138.9,139.19,138.49,139.03,113531.0
2019-08-05 09:30:00,136.69,137.2,136.02,136.77,27453.0,136.69,137.2,136.02,136.77,27453.0
2019-08-05 10:00:00,137.0,137.11,135.58,135.75,11249.0,137.0,137.11,135.58,135.75,11249.0
2019-08-05 10:30:00,135.56,135.69,135.12,135.39,9392.0,135.56,135.69,135.12,135.39,9392.0
2019-08-05 11:00:00,135.4,135.73,135.1,135.16,11097.0,135.4,135.73,135.1,135.16,11097.0
2019-08-05 11:30:00,135.07,135.11,134.61,134.7,14620.0,135.07,135.11,134.61,134.7,14620.0
2019-08-05 12:00:00,134.53,135.25,134.4,134.72,20422.0,134.53,135.25,134.4,134.72,20422.0
2019-08-05 12:30:00,134.67,134.71,133.94,133.94,36808.0,134.67,134.71,133.94,133.94,36808.0
2019-08-05 13:00:00,134.02,135.05,133.97,134.7,14001.0,134.02,135.05,133.97,134.7,14001.0
2019-08-05 13:30:00,134.77,135.14,134.43,134.43,15853.0,134.77,135.14,134.43,134.43,15853.0
2019-08-05 14:00:00,134.35,134.51,133.78,133.78,15726.0,134.35,134.51,133.78,133.78,15726.0
2019-08-05 14:30:00,133.78,134.43,133.63,133.93,24640.0,133.78,134.43,133.63,133.93,24640.0
2019-08-05 15:00:00,133.93,134.97,133.58,134.53,37728.0,133.93,134.97,133.58,134.53,37728.0
2019-08-05 15:30:00,134.54,135.13,134.25,134.61,112039.0,134.54,135.13,134.25,134.61,112039.0
2019-08-06 09:30:00,135.94,136.13,134.62,134.91,33408.0,135.94,136.13,134.62,134.91,33408.0
2019-08-06 10:00:00,134.97,135.12,133.57,133.97,20439.0,134.97,135.12,133.57,133.97,20439.0
2019-08-06 10:30:00,133.98,134.5,133.54,134.12,44775.0,133.98,134.5,133.54,134.12,44775.0
2019-08-06 11:00:00,134.05,134.32,133.4,134.12,62527.0,134.05,134.32,133.4,134.12,62527.0
2019-08-06 11:30:00,134.13,134.37,133.65,134.1,50729.0,134.13,134.37,133.65,134.1,50729.0
2019-08-06 12:00:00,134.1,134.22,133.37,133.64,38553.0,134.1,134.22,133.37,133.64,38553.0
2019-08-06 12:30:00,133.5,133.83,133.15,133.24,23171.0,133.5,133.83,133.15,133.24,23171.0
2019-08-06 13:00:00,133.32,133.7,133.29,133.58,15017.0,133.32,133.7,133.29,133.58,15017.0
2019-08-06 13:30:00,133.59,133.93,133.59,133.69,17600.0,133.59,133.93,133.59,133.69,17600.0
2019-08-06 14:00:00,133.73,134.29,133.28,134.24,28249.0,133.73,134.29,133.28,134.24,28249.0
2019-08-06 14:30:00,134.19,135.23,134.08,135.15,63774.0,134.19,135.23,134.08,135.15,63774.0
2019-08-06 15:00:00,135.14,135.75,135.05,135.49,39568.0,135.14,135.75,135.05,135.49,39568.0
2019-08-06 15:30:00,135.49,136.27,135.38,136.12,93993.0,135.49,136.27,135.38,136.12,93993.0
2019-08-07 09:30:00,133.7,135.22,132.46,132.67,21658.0,133.7,135.22,132.46,132.67,21658.0
2019-08-07 10:00:00,132.66,133.55,132.4,132.57,43469.0,132.66,133.55,132.4,132.57,43469.0
2019-08-07 10:30:00,132.45,133.18,132.36,133.06,28025.0,132.45,133.18,132.36,133.06,28025.0
2019-08-07 11:00:00,132.93,133.1,131.87,132.08,47488.0,132.93,133.1,131.87,132.08,47488.0
2019-08-07 11:30:00,131.98,132.13,131.32,131.49,22181.0,131.98,132.13,131.32,131.49,22181.0
2019-08-07 12:00:00,131.46,132.24,131.46,132.24,47554.0,131.46,132.24,131.46,132.24,47554.0
2019-08-07 12:30:00,132.17,132.58,132.15,132.21,27729.0,132.17,132.58,132.15,132.21,27729.0
2019-08-07 13:00:00,132.17,132.42,131.78,131.89,11933.0,132.17,132.42,131.78,131.89,11933.0
2019-08-07 13:30:00,131.93,132.9,131.93,132.89,35148.0,131.93,132.9,131.93,132.89,35148.0
2019-08-07 14:00:00,132.87,133.03,132.46,133.0,25167.0,132.87,133.03,132.46,133.0,25167.0
2019-08-07 14:30:00,133.01,134.13,132.78,133.96,62859.0,133.01,134.13,132.78,133.96,62859.0
2019-08-07 15:00:00,133.96,134.17,133.53,134.16,22259.0,133.96,134.17,133.53,134.16,22259.0
2019-08-07 15:30:00,134.19,134.45,133.83,134.0,72813.0,134.19,134.45,133.83,134.0,72813.0
2019-08-08 09:30:00,135.69,137.34,135.17,137.25,78825.0,135.69,137.34,135.17,137.25,78825.0
2019-08-08 10:00:00,137.17,137.84,137.01,137.75,46992.0,137.17,137.84,137.01,137.75,46992.0
2019-08-08 10:30:00,137.72,137.9,137.37,137.7,27875.0,137.72,137.9,137.37,137.7,27875.0
2019-08-08 11:00:00,137.65,137.65,137.2,137.4,13228.0,137.65,137.65,137.2,137.4,13228.0
2019-08-08 11:30:00,137.53,137.8,137.4,137.43,13210.0,137.53,137.8,137.4,137.43,13210.0
2019-08-08 12:00:00,137.46,137.52,137.03,137.11,63181.0,137.46,137.52,137.03,137.11,63181.0
2019-08-08 12:30:00,137.16,137.72,137.0,137.71,21701.0,137.16,137.72,137.0,137.71,21701.0
2019-08-08 13:00:00,137.68,137.73,137.38,137.4,9422.0,137.68,137.73,137.38,137.4,9422.0
2019-08-08 13:30:00,137.38,137.43,137.06,137.06,15602.0,137.38,137.43,137.06,137.06,15602.0
2019-08-08 14:00:00,137.09,137.1,136.57,136.79,15695.0,137.09,137.1,136.57,136.79,15695.0
2019-08-08 14:30:00,136.87,136.99,136.65,136.84,24099.0,136.87,136.99,136.65,136.84,24099.0
2019-08-08 15:00:00,136.81,137.27,136.72,137.27,18214.0,136.81,137.27,136.72,137.27,18214.0
2019-08-08 15:30:00,137.24,137.91,136.88,137.43,70526.0,137.24,137.91,136.88,137.43,70526.0
2019-08-09 09:30:00,136.43,136.58,134.58,135.31,45098.0,136.43,136.58,134.58,135.31,45098.0
2019-08-09 10:00:00,135.49,135.73,134.6,134.83,14875.0,135.49,135.73,134.6,134.83,14875.0
2019-08-09 10:30:00,134.79,135.11,134.22,135.02,21472.0,134.79,135.11,134.22,135.02,21472.0
2019-08-09 11:00:00,135.01,135.03,133.92,133.92,51849.0,135.01,135.03,133.92,133.92,51849.0
2019-08-09 11:30:00,133.89,134.03,133.14,133.36,62148.0,133.89,134.03,133.14,133.36,62148.0
2019-08-09 12:00:00,133.37,133.66,133.33,133.64,13346.0,133.37,133.66,133.33,133.64,13346.0
2019-08-09 12:30:00,133.57,134.5,133.55,134.35,16056.0,133.57,134.5,133.55,134.35,16056.0
2019-08-09 13:00:00,134.36,135.04,134.36,134.95,11934.0,134.36,135.04,134.36,134.95,11934.0
2019-08-09 13:30:00,134.99,135.3,134.36,134.36,32638.0,134.99,135.3,134.36,134.36,32638.0
2019-08-09 14:00:00,134.29,134.71,134.27,134.64,23639.0,134.29,134.71,134.27,134.64,23639.0
2019-08-09 14:30:00,134.67,134.78,134.2,134.32,16988.0,134.67,134.78,134.2,134.32,16988.0
2019-08-09 15:00:00,134.31,134.73,134.23,134.36,49676.0,134.31,134.73,134.23,134.36,49676.0
2019-08-09 15:30:00,134.35,134.38,133.44,133.45,101720.0,134.35,134.38,133.44,133.45,101720.0
2019-08-12 09:30:00,133.07,133.07,131.52,131.97,21597.0,133.07,133.07,131.52,131.97,21597.0
2019-08-12 10:00:00,132.02,132.36,131.59,132.3,11835.0,132.02,132.36,131.59,132.3,11835.0
2019-08-12 10:30:00,132.33,132.79,132.13,132.72,10414.0,132.33,132.79,132.13,132.72,10414.0
2019-08-12 11:00:00,132.69,132.69,131.3,131.61,22196.0,132.69,132.69,131.3,131.61,22196.0
2019-08-12 11:30:00,131.68,132.27,131.52,132.15,10214.0,131.68,132.27,131.52,132.15,10214.0
2019-08-12 12:00:00,132.11,132.11,131.71,131.89,13450.0,132.11,132.11,131.71,131.89,13450.0
2019-08-12 12:30:00,131.83,131.85,131.37,131.57,5262.0,131.83,131.85,131.37,131.57,5262.0
2019-08-12 13:00:00,131.51,131.8,131.39,131.49,8216.0,131.51,131.8,131.39,131.49,8216.0
2019-08-12 13:30:00,131.44,131.53,131.17,131.17,11700.0,131.44,131.53,131.17,131.17,11700.0
2019-08-12 14:00:00,131.19,131.26,130.85,130.86,13011.0,131.19,131.26,130.85,130.86,13011.0
2019-08-12 14:30:00,130.85,131.09,130.46,130.58,20588.0,130.85,131.09,130.46,130.58,20588.0
2019-08-12 15:00:00,130.66,130.74,130.47,130.69,21289.0,130.66,130.74,130.47,130.69,21289.0
2019-08-12 15:30:00,130.74,130.78,130.25,130.47,106404.0,130.74,130.78,130.25,130.47,106404.0
2019-08-13 09:30:00,129.54,132.46,129.15,131.97,50403.0,129.54,132.46,129.15,131.97,50403.0
2019-08-13 10:00:00,131.74,133.75,131.74,133.59,45817.0,131.74,133.75,131.74,133.59,45817.0
2019-08-13 10:30:00,133.66,133.69,132.45,132.62,25367.0,133.66,133.69,132.45,132.62,25367.0
2019-08-13 11:00:00,132.45,132.55,131.27,131.64,39711.0,132.45,132.55,131.27,131.64,39711.0
2019-08-13 11:30:00,131.58,132.46,131.48,132.46,25643.0,131.58,132.46,131.48,132.46,25643.0
2019-08-13 12:00:00,132.45,132.7,132.34,132.53,14988.0,132.45,132.7,132.34,132.53,14988.0
2019-08-13 12:30:00,132.46,132.46,131.91,132.09,14606.0,132.46,132.46,131.91,132.09,14606.0
2019-08-13 13:00:00,132.04,132.16,131.44,131.5,21834.0,132.04,132.16,131.44,131.5,21834.0
2019-08-13 13:30:00,131.47,131.85,131.47,131.65,11500.0,131.47,131.85,131.47,131.65,11500.0
2019-08-13 14:00:00,131.67,131.72,131.39,131.58,20714.0,131.67,131.72,131.39,131.58,20714.0
2019-08-13 14:30:00,131.61,132.03,131.52,132.03,15036.0,131.61,132.03,131.52,132.03,15036.0
2019-08-13 15:00:00,132.01,132.14,131.55,131.69,26214.0,132.01,132.14,131.55,131.69,26214.0
2019-08-13 15:30:00,131.66,131.88,131.36,131.62,62712.0,131.66,131.88,131.36,131.62,62712.0
2019-08-14 09:30:00,129.69,129.69,128.08,128.88,63185.0,129.69,129.69,128.08,128.88,63185.0
2019-08-14 10:00:00,129.01,129.02,127.79,128.33,32590.0,129.01,129.02,127.79,128.33,32590.0
2019-08-14 10:30:00,128.37,128.38,127.44,127.5,29657.0,128.37,128.38,127.44,127.5,29657.0
2019-08-14 11:00:00,127.45,127.85,127.01,127.36,54220.0,127.45,127.85,127.01,127.36,54220.0
2019-08-14 11:30:00,127.28,127.88,126.43,126.69,31886.0,127.28,127.88,126.43,126.69,31886.0
2019-08-14 12:00:00,126.67,126.69,126.07,126.18,23100.0,126.67,126.69,126.07,126.18,23100.0
2019-08-14 12:30:00,126.15,126.42,125.42,125.43,77553.0,126.15,126.42,125.42,125.43,77553.0
2019-08-14 13:00:00,125.4,126.26,125.35,125.98,32231.0,125.4,126.26,125.35,125.98,32231.0
2019-08-14 13:30:00,126.0,126.73,125.87,126.69,78135.0,126.0,126.73,125.87,126.69,78135.0
2019-08-14 14:00:00,126.65,127.29,126.37,126.84,22632.0,126.65,127.29,126.37,126.84,22632.0
2019-08-14 14:30:00,126.94,127.21,126.62,127.01,19405.0,126.94,127.21,126.62,127.01,19405.0
2019-08-14 15:00:00,126.99,127.45,126.71,127.24,35945.0,126.99,127.45,126.71,127.24,35945.0
2019-08-14 15:30:00,127.22,127.86,126.8,127.64,133013.0,127.22,127.86,126.8,127.64,133013.0
2019-08-15 09:30:00,127.19,127.35,126.31,126.81,29140.0,127.19,127.35,126.31,126.81,29140.0
2019-08-15 10:00:00,126.93,127.42,126.19,126.73,90062.0,126.93,127.42,126.19,126.73,90062.0
2019-08-15 10:30:00,126.67,127.2,126.57,126.68,20788.0,126.67,127.2,126.57,126.68,20788.0
2019-08-15 11:00:00,126.61,127.08,126.15,127.08,34372.0,126.61,127.08,126.15,127.08,34372.0
2019-08-15 11:30:00,127.13,127.2,126.48,126.58,29385.0,127.13,127.2,126.48,126.58,29385.0
2019-08-15 12:00:00,126.49,126.91,126.25,126.27,9976.0,126.49,126.91,126.25,126.27,9976.0
2019-08-15 12:30:00,126.23,126.73,126.22,126.63,10642.0,126.23,126.73,126.22,126.63,10642.0
2019-08-15 13:00:00,126.64,126.77,126.04,126.3,16700.0,126.64,126.77,126.04,126.3,16700.0
2019-08-15 13:30:00,126.3,126.46,125.21,125.31,20333.0,126.3,126.46,125.21,125.31,20333.0
2019-08-15 14:00:00,125.27,126.19,125.25,126.16,13210.0,125.27,126.19,125.25,126.16,13210.0
2019-08-15 14:30:00,126.11,126.11,125.67,125.79,25760.0,126.11,126.11,125.67,125.79,25760.0
2019-08-15 15:00:00,125.81,126.24,125.76,125.79,45356.0,125.81,126.24,125.76,125.79,45356.0
2019-08-15 15:30:00,125.76,126.51,125.76,126.23,62901.0,125.76,126.51,125.76,126.23,62901.0
2019-08-16 09:30:00,126.97,128.68,126.48,128.42,34960.0,126.97,128.68,126.48,128.42,34960.0
2019-08-16 10:00:00,128.39,128.92,128.15,128.29,24353.0,128.39,128.92,128.15,128.29,24353.0
2019-08-16 10:30:00,128.27,128.68,127.95,128.57,21757.0,128.27,128.68,127.95,128.57,21757.0
2019-08-16 11:00:00,128.72,129.04,128.51,128.68,17670.0,128.72,129.04,128.51,128.68,17670.0
2019-08-16 11:30:00,128.68,129.19,128.36,129.1,22542.0,128.68,129.19,128.36,129.1,22542.0
2019-08-16 12:00:00,129.09,129.45,129.09,129.45,14066.0,129.09,129.45,129.09,129.45,14066.0
2019-08-16 12:30:00,129.41,129.42,129.06,129.24,15025.0,129.41,129.42,129.06,129.24,15025.0
2019-08-16 13:00:00,129.31,129.33,128.99,129.25,12008.0,129.31,129.33,128.99,129.25,12008.0
2019-08-16 13:30:00,129.25,129.31,129.05,129.17,17397.0,129.25,129.31,129.05,129.17,17397.0
2019-08-16 14:00:00,129.23,129.35,128.86,128.99,23744.0,129.23,129.35,128.86,128.99,23744.0
2019-08-16 14:30:00,128.94,129.18,128.72,128.72,46560.0,128.94,129.18,128.72,128.72,46560.0
2019-08-16 15:00:00,128.75,129.04,128.74,128.95,28002.0,128.75,129.04,128.74,128.95,28002.0
2019-08-16 15:30:00,128.95,129.13,128.72,128.75,87156.0,128.95,129.13,128.72,128.75,87156.0
2019-08-19 09:30:00,131.02,132.31,130.05,130.33,23767.0,131.02,132.31,130.05,130.33,23767.0
2019-08-19 10:00:00,130.45,130.48,129.72,130.19,10879.0,130.45,130.48,129.72,130.19,10879.0
2019-08-19 10:30:00,130.38,130.57,130.04,130.22,19484.0,130.38,130.57,130.04,130.22,19484.0
2019-08-19 11:00:00,130.27,130.68,130.22,130.49,19105.0,130.27,130.68,130.22,130.49,19105.0
2019-08-19 11:30:00,130.6,130.71,130.12,130.12,17959.0,130.6,130.71,130.12,130.12,17959.0
2019-08-19 12:00:00,130.24,130.47,130.18,130.25,11448.0,130.24,130.47,130.18,130.25,11448.0
2019-08-19 12:30:00,130.26,130.64,130.26,130.64,11552.0,130.26,130.64,130.26,130.64,11552.0
2019-08-19 13:00:00,130.61,130.93,130.59,130.86,15161.0,130.61,130.93,130.59,130.86,15161.0
2019-08-19 13:30:00,130.82,130.82,130.3,130.35,17095.0,130.82,130.82,130.3,130.35,17095.0
2019-08-19 14:00:00,130.29,130.71,130.18,130.67,10880.0,130.29,130.71,130.18,130.67,10880.0
2019-08-19 14:30:00,130.69,130.76,130.41,130.57,20914.0,130.69,130.76,130.41,130.57,20914.0
2019-08-19 15:00:00,130.65,130.65,130.39,130.48,16885.0,130.65,130.65,130.39,130.48,16885.0
2019-08-19 15:30:00,130.49,130.59,129.6,129.66,80345.0,130.49,130.59,129.6,129.66,80345.0
2019-08-20 09:30:00,129.41,129.41,128.07,128.19,23005.0,129.41,129.41,128.07,128.19,23005.0
2019-08-20 10:00:00,128.2,128.2,127.32,127.75,17863.0,128.2,128.2,127.32,127.75,17863.0
2019-08-20 10:30:00,127.73,128.15,127.28,128.14,10525.0,127.73,128.15,127.28,128.14,10525.0
2019-08-20 11:00:00,128.17,128.31,127.94,128.11,14139.0,128.17,128.31,127.94,128.11,14139.0
2019-08-20 11:30:00,128.04,128.11,127.83,127.89,8215.0,128.04,128.11,127.83,127.89,8215.0
2019-08-20 12:00:00,127.91,128.04,127.73,127.97,9260.0,127.91,128.04,127.73,127.97,9260.0
2019-08-20 12:30:00,127.96,127.96,127.18,127.29,14163.0,127.96,127.96,127.18,127.29,14163.0
2019-08-20 13:00:00,127.37,127.73,127.37,127.56,7344.0,127.37,127.73,127.37,127.56,7344.0
2019-08-20 13:30:00,127.54,127.54,127.08,127.12,9812.0,127.54,127.54,127.08,127.12,9812.0
2019-08-20 14:00:00,127.11,127.45,126.86,127.36,18483.0,127.11,127.45,126.86,127.36,18483.0
2019-08-20 14:30:00,127.31,127.78,126.65,127.55,44268.0,127.31,127.78,126.65,127.55,44268.0
2019-08-20 15:00:00,127.5,127.5,127.09,127.39,24612.0,127.5,127.5,127.09,127.39,24612.0
2019-08-20 15:30:00,127.43,127.59,126.84,127.2,75371.0,127.43,127.59,126.84,127.2,75371.0
2019-08-21 09:30:00,128.71,129.44,127.66,128.96,16230.0,128.71,129.44,127.66,128.96,16230.0
2019-08-21 10:00:00,129.03,129.87,129.03,129.79,13386.0,129.03,129.87,129.03,129.79,13386.0
2019-08-21 10:30:00,129.73,129.79,129.01,129.01,9046.0,129.73,129.79,129.01,129.01,9046.0
2019-08-21 11:00:00,129.05,129.96,129.01,129.96,16384.0,129.05,129.96,129.01,129.96,16384.0
2019-08-21 11:30:00,129.95,130.1,129.68,129.8,8967.0,129.95,130.1,129.68,129.8,8967.0
2019-08-21 12:00:00,129.81,129.81,129.36,129.5,5700.0,129.81,129.81,129.36,129.5,5700.0
2019-08-21 12:30:00,129.57,129.75,129.5,129.75,5985.0,129.57,129.75,129.5,129.75,5985.0
2019-08-21 13:00:00,129.75,130.44,129.68,130.3,14201.0,129.75,130.44,129.68,130.3,14201.0
2019-08-21 13:30:00,130.31,130.52,130.07,130.08,13398.0,130.31,130.52,130.07,130.08,13398.0
2019-08-21 14:00:00,129.97,130.15,129.77,129.87,11386.0,129.97,130.15,129.77,129.87,11386.0
2019-08-21 14:30:00,129.85,129.88,129.63,129.78,12553.0,129.85,129.88,129.63,129.78,12553.0
2019-08-21 15:00:00,129.8,130.19,129.77,130.17,15338.0,129.8,130.19,129.77,130.17,15338.0
2019-08-21 15:30:00,130.15,130.23,129.08,129.4,79579.0,130.15,130.23,129.08,129.4,79579.0
2019-08-22 09:30:00,129.87,130.31,129.45,129.87,9963.0,129.87,130.31,129.45,129.87,9963.0
2019-08-22 10:00:00,129.87,129.94,129.55,129.62,10725.0,129.87,129.94,129.55,129.62,10725.0
2019-08-22 10:30:00,129.44,129.44,128.84,129.14,11204.0,129.44,129.44,128.84,129.14,11204.0
2019-08-22 11:00:00,129.12,129.83,129.12,129.3,10188.0,129.12,129.83,129.12,129.3,10188.0
2019-08-22 11:30:00,129.39,129.67,129.38,129.42,8200.0,129.39,129.67,129.38,129.42,8200.0
2019-08-22 12:00:00,129.46,129.8,129.45,129.8,5500.0,129.46,129.8,129.45,129.8,5500.0
2019-08-22 12:30:00,129.8,129.8,129.24,129.24,12203.0,129.8,129.8,129.24,129.24,12203.0
2019-08-22 13:00:00,129.27,129.42,129.17,129.19,9038.0,129.27,129.42,129.17,129.19,9038.0
2019-08-22 13:30:00,129.21,129.56,129.14,129.37,5510.0,129.21,129.56,129.14,129.37,5510.0
2019-08-22 14:00:00,129.36,129.43,129.03,129.16,10892.0,129.36,129.43,129.03,129.16,10892.0
2019-08-22 14:30:00,129.2,129.51,129.18,129.49,7722.0,129.2,129.51,129.18,129.49,7722.0
2019-08-22 15:00:00,129.46,129.46,129.13,129.14,18134.0,129.46,129.46,129.13,129.14,18134.0
2019-08-22 15:30:00,129.15,129.78,129.12,129.35,42749.0,129.15,129.78,129.12,129.35,42749.0
2019-08-23 09:30:00,129.0,129.48,128.05,128.65,10475.0,129.0,129.48,128.05,128.65,10475.0
2019-08-23 10:00:00,128.91,129.38,128.46,128.58,10841.0,128.91,129.38,128.46,128.58,10841.0
2019-08-23 10:30:00,128.52,129.28,128.52,128.59,9270.0,128.52,129.28,128.52,128.59,9270.0
2019-08-23 11:00:00,128.82,128.93,126.81,126.84,41682.0,128.82,128.93,126.81,126.84,41682.0
2019-08-23 11:30:00,126.79,126.79,125.66,125.85,17853.0,126.79,126.79,125.66,125.85,17853.0
2019-08-23 12:00:00,125.8,126.23,125.66,126.11,9064.0,125.8,126.23,125.66,126.11,9064.0
2019-08-23 12:30:00,126.12,126.58,126.01,126.16,8426.0,126.12,126.58,126.01,126.16,8426.0
2019-08-23 13:00:00,126.14,126.18,125.46,125.56,12172.0,126.14,126.18,125.46,125.56,12172.0
2019-08-23 13:30:00,125.53,126.02,125.49,125.88,8822.0,125.53,126.02,125.49,125.88,8822.0
2019-08-23 14:00:00,125.82,125.87,125.37,125.58,14563.0,125.82,125.87,125.37,125.58,14563.0
2019-08-23 14:30:00,125.61,125.71,125.06,125.26,15959.0,125.61,125.71,125.06,125.26,15959.0
2019-08-23 15:00:00,125.2,125.32,124.92,124.93,26102.0,125.2,125.32,124.92,124.93,26102.0
2019-08-23 15:30:00,124.86,124.96,123.91,124.38,97201.0,124.86,124.96,123.91,124.38,97201.0
2019-08-26 09:30:00,126.12,126.12,124.85,125.44,16328.0,126.12,126.12,124.85,125.44,16328.0
2019-08-26 10:00:00,125.37,125.71,124.54,125.02,32166.0,125.37,125.71,124.54,125.02,32166.0
2019-08-26 10:30:00,124.85,125.24,124.69,124.77,19440.0,124.85,125.24,124.69,124.77,19440.0
2019-08-26 11:00:00,124.92,125.27,124.55,125.13,32330.0,124.92,125.27,124.55,125.13,32330.0
2019-08-26 11:30:00,125.14,125.39,124.66,124.82,11501.0,125.14,125.39,124.66,124.82,11501.0
2019-08-26 12:00:00,124.78,125.06,124.57,124.83,8818.0,124.78,125.06,124.57,124.83,8818.0
2019-08-26 12:30:00,124.84,125.0,124.59,124.94,11740.0,124.84,125.0,124.59,124.94,11740.0
2019-08-26 13:00:00,124.89,125.09,124.61,124.81,8003.0,124.89,125.09,124.61,124.81,8003.0
2019-08-26 13:30:00,124.83,124.95,124.7,124.7,7026.0,124.83,124.95,124.7,124.7,7026.0
2019-08-26 14:00:00,124.68,124.68,124.25,124.45,22425.0,124.68,124.68,124.25,124.45,22425.0
2019-08-26 14:30:00,124.41,124.8,124.4,124.71,14251.0,124.41,124.8,124.4,124.71,14251.0
2019-08-26 15:00:00,124.67,124.97,124.6,124.79,18091.0,124.67,124.97,124.6,124.79,18091.0
2019-08-26 15:30:00,124.8,125.17,124.58,125.09,51286.0,124.8,125.17,124.58,125.09,51286.0
2019-08-27 09:30:00,126.08,126.28,125.2,125.29,27950.0,126.08,126.28,125.2,125.29,27950.0
2019-08-27 10:00:00,125.3,125.3,124.33,124.43,13733.0,125.3,125.3,124.33,124.43,13733.0
2019-08-27 10:30:00,124.32,124.5,123.8,123.84,15712.0,124.32,124.5,123.8,123.84,15712.0
2019-08-27 11:00:00,123.97,124.0,123.29,123.33,26553.0,123.97,124.0,123.29,123.33,26553.0
2019-08-27 11:30:00,123.32,124.0,123.28,123.45,24937.0,123.32,124.0,123.28,123.45,24937.0
2019-08-27 12:00:00,123.56,123.56,122.94,123.06,13018.0,123.56,123.56,122.94,123.06,13018.0
2019-08-27 12:30:00,123.02,123.18,122.41,122.58,13010.0,123.02,123.18,122.41,122.58,13010.0
2019-08-27 13:00:00,122.55,122.69,122.26,122.63,19487.0,122.55,122.69,122.26,122.63,19487.0
2019-08-27 13:30:00,122.56,123.21,122.51,123.1,27699.0,122.56,123.21,122.51,123.1,27699.0
2019-08-27 14:00:00,123.16,123.16,122.59,122.65,16812.0,123.16,123.16,122.59,122.65,16812.0
2019-08-27 14:30:00,122.57,123.08,122.46,122.97,29478.0,122.57,123.08,122.46,122.97,29478.0
2019-08-27 15:00:00,123.0,123.1,122.47,122.47,25477.0,123.0,123.1,122.47,122.47,25477.0
2019-08-27 15:30:00,122.46,122.66,121.8,122.07,151887.0,122.46,122.66,121.8,122.07,151887.0
2019-08-28 09:30:00,122.07,123.59,121.36,123.1,42194.0,122.07,123.59,121.36,123.1,42194.0
2019-08-28 10:00:00,123.09,123.16,122.59,122.97,26443.0,123.09,123.16,122.59,122.97,26443.0
2019-08-28 10:30:00,123.17,123.45,122.99,123.08,20101.0,123.17,123.45,122.99,123.08,20101.0
2019-08-28 11:00:00,123.05,123.83,123.01,123.79,22782.0,123.05,123.83,123.01,123.79,22782.0
2019-08-28 11:30:00,123.83,124.29,123.74,124.15,13413.0,123.83,124.29,123.74,124.15,13413.0
2019-08-28 12:00:00,124.2,124.39,124.11,124.17,9425.0,124.2,124.39,124.11,124.17,9425.0
2019-08-28 12:30:00,124.19,124.58,124.16,124.58,21655.0,124.19,124.58,124.16,124.58,21655.0
2019-08-28 13:00:00,124.59,124.59,123.89,124.01,16538.0,124.59,124.59,123.89,124.01,16538.0
2019-08-28 13:30:00,124.01,124.22,123.91,123.97,29370.0,124.01,124.22,123.91,123.97,29370.0
2019-08-28 14:00:00,123.93,124.18,123.79,124.18,12644.0,123.93,124.18,123.79,124.18,12644.0
2019-08-28 14:30:00,124.2,124.31,123.84,124.23,24581.0,124.2,124.31,123.84,124.23,24581.0
2019-08-28 15:00:00,124.2,124.31,124.06,124.06,17892.0,124.2,124.31,124.06,124.06,17892.0
2019-08-28 15:30:00,124.04,124.45,123.93,124.27,78996.0,124.04,124.45,123.93,124.27,78996.0
2019-08-29 09:30:00,126.06,128.65,126.06,128.61,42750.0,126.06,128.65,126.06,128.61,42750.0
2019-08-29 10:00:00,128.55,128.63,127.46,128.47,41129.0,128.55,128.63,127.46,128.47,41129.0
2019-08-29 10:30:00,128.37,128.58,127.65,128.5,39592.0,128.37,128.58,127.65,128.5,39592.0
2019-08-29 11:00:00,128.5,129.35,128.39,128.67,57830.0,128.5,129.35,128.39,128.67,57830.0
2019-08-29 11:30:00,128.69,128.98,128.53,128.65,38401.0,128.69,128.98,128.53,128.65,38401.0
2019-08-29 12:00:00,128.48,128.51,128.09,128.34,15840.0,128.48,128.51,128.09,128.34,15840.0
2019-08-29 12:30:00,128.25,128.79,128.08,128.35,36239.0,128.25,128.79,128.08,128.35,36239.0
2019-08-29 13:00:00,128.34,128.84,128.29,128.59,31448.0,128.34,128.84,128.29,128.59,31448.0
2019-08-29 13:30:00,128.62,128.9,128.54,128.77,22217.0,128.62,128.9,128.54,128.77,22217.0
2019-08-29 14:00:00,128.81,128.98,128.64,128.76,15547.0,128.81,128.98,128.64,128.76,15547.0
2019-08-29 14:30:00,128.75,128.93,128.45,128.46,20118.0,128.75,128.93,128.45,128.46,20118.0
2019-08-29 15:00:00,128.45,128.68,128.22,128.35,45397.0,128.45,128.68,128.22,128.35,45397.0
2019-08-29 15:30:00,128.37,128.57,128.01,128.18,53296.0,128.37,128.57,128.01,128.18,53296.0
2019-08-30 09:30:00,128.61,129.22,128.38,128.84,16359.0,128.61,129.22,128.38,128.84,16359.0
2019-08-30 10:00:00,128.77,129.23,128.73,128.84,6800.0,128.77,129.23,128.73,128.84,6800.0
2019-08-30 10:30:00,128.65,128.89,128.31,128.31,8603.0,128.65,128.89,128.31,128.31,8603.0
2019-08-30 11:00:00,128.23,128.42,127.73,128.11,9643.0,128.23,128.42,127.73,128.11,9643.0
2019-08-30 11:30:00,128.14,128.56,128.06,128.45,11100.0,128.14,128.56,128.06,128.45,11100.0
2019-08-30 12:00:00,128.5,128.56,128.21,128.48,10050.0,128.5,128.56,128.21,128.48,10050.0
2019-08-30 12:30:00,128.47,128.58,128.33,128.42,9605.0,128.47,128.58,128.33,128.42,9605.0
2019-08-30 13:00:00,128.45,128.46,128.19,128.38,13842.0,128.45,128.46,128.19,128.38,13842.0
2019-08-30 13:30:00,128.39,128.43,128.22,128.27,10148.0,128.39,128.43,128.22,128.27,10148.0
2019-08-30 14:00:00,128.27,128.69,128.27,128.63,13919.0,128.27,128.69,128.27,128.63,13919.0
2019-08-30 14:30:00,128.62,128.62,128.05,128.05,15044.0,128.62,128.62,128.05,128.05,15044.0
2019-08-30 15:00:00,128.07,128.27,127.83,128.2,20311.0,128.07,128.27,127.83,128.2,20311.0
2019-08-30 15:30:00,128.24,128.93,128.22,128.74,79531.0,128.24,128.93,128.22,128.74,79531.0
2019-09-03 09:30:00,127.7,128.64,127.19,128.22,11948.0,127.7,128.64,127.19,128.22,11948.0
2019-09-03 10:00:00,128.1,128.18,126.71,127.3,28560.0,128.1,128.18,126.71,127.3,28560.0
2019-09-03 10:30:00,127.31,128.61,127.01,128.46,127073.0,127.31,128.61,127.01,128.46,127073.0
2019-09-03 11:00:00,128.39,128.41,127.34,127.6,13461.0,128.39,128.41,127.34,127.6,13461.0
2019-09-03 11:30:00,127.64,128.12,127.62,127.93,9637.0,127.64,128.12,127.62,127.93,9637.0
2019-09-03 12:00:00,127.84,128.43,127.71,128.08,20928.0,127.84,128.43,127.71,128.08,20928.0
2019-09-03 12:30:00,128.04,128.08,127.6,127.74,6799.0,128.04,128.08,127.6,127.74,6799.0
2019-09-03 13:00:00,127.72,127.82,127.4,127.47,9500.0,127.72,127.82,127.4,127.47,9500.0
2019-09-03 13:30:00,127.44,127.48,127.01,127.13,10973.0,127.44,127.48,127.01,127.13,10973.0
2019-09-03 14:00:00,127.2,127.41,127.04,127.16,8660.0,127.2,127.41,127.04,127.16,8660.0
2019-09-03 14:30:00,127.2,127.47,127.18,127.41,10624.0,127.2,127.47,127.18,127.41,10624.0
2019-09-03 15:00:00,127.4,128.16,127.31,128.14,36079.0,127.4,128.16,127.31,128.14,36079.0
2019-09-03 15:30:00,128.17,128.37,127.95,128.09,98734.0,128.17,128.37,127.95,128.09,98734.0
2019-09-04 09:30:00,130.08,130.4,128.97,129.0,66390.0,130.08,130.4,128.97,129.0,66390.0
2019-09-04 10:00:00,128.87,129.4,127.86,128.43,19965.0,128.87,129.4,127.86,128.43,19965.0
2019-09-04 10:30:00,128.37,128.93,128.32,128.75,28266.0,128.37,128.93,128.32,128.75,28266.0
2019-09-04 11:00:00,128.67,128.89,128.01,128.3,21281.0,128.67,128.89,128.01,128.3,21281.0
2019-09-04 11:30:00,128.37,128.44,127.46,127.55,21101.0,128.37,128.44,127.46,127.55,21101.0
2019-09-04 12:00:00,127.56,127.6,126.51,126.52,33186.0,127.56,127.6,126.51,126.52,33186.0
2019-09-04 12:30:00,126.57,127.3,126.52,126.96,19096.0,126.57,127.3,126.52,126.96,19096.0
2019-09-04 13:00:00,127.01,127.29,126.87,126.93,12838.0,127.01,127.29,126.87,126.93,12838.0
2019-09-04 13:30:00,126.93,127.15,126.88,127.09,16063.0,126.93,127.15,126.88,127.09,16063.0
2019-09-04 14:00:00,127.09,127.3,127.08,127.19,17374.0,127.09,127.3,127.08,127.19,17374.0
2019-09-04 14:30:00,127.1,127.41,126.99,127.06,21100.0,127.1,127.41,126.99,127.06,21100.0
2019-09-04 15:00:00,127.1,127.26,127.0,127.25,28874.0,127.1,127.26,127.0,127.25,28874.0
2019-09-04 15:30:00,127.28,128.02,127.23,127.87,97000.0,127.28,128.02,127.23,127.87,97000.0
2019-09-05 09:30:00,130.23,131.71,128.24,131.36,59763.0,130.23,131.71,128.24,131.36,59763.0
2019-09-05 10:00:00,131.43,132.84,131.22,132.51,31506.0,131.43,132.84,131.22,132.51,31506.0
2019-09-05 10:30:00,132.55,132.78,131.9,131.99,36463.0,132.55,132.78,131.9,131.99,36463.0
2019-09-05 11:00:00,132.04,132.42,131.78,132.2,39833.0,132.04,132.42,131.78,132.2,39833.0
2019-09-05 11:30:00,132.22,132.4,132.0,132.36,15103.0,132.22,132.4,132.0,132.36,15103.0
2019-09-05 12:00:00,132.36,132.64,131.84,132.22,20204.0,132.36,132.64,131.84,132.22,20204.0
2019-09-05 12:30:00,132.22,132.72,132.2,132.7,12313.0,132.22,132.72,132.2,132.7,12313.0
2019-09-05 13:00:00,132.7,132.79,132.08,132.53,25081.0,132.7,132.79,132.08,132.53,25081.0
2019-09-05 13:30:00,132.56,132.81,132.41,132.67,11100.0,132.56,132.81,132.41,132.67,11100.0
2019-09-05 14:00:00,132.66,132.67,131.91,131.98,20281.0,132.66,132.67,131.91,131.98,20281.0
2019-09-05 14:30:00,132.0,132.29,131.89,132.04,11187.0,132.0,132.29,131.89,132.04,11187.0
2019-09-05 15:00:00,132.07,132.29,131.97,132.14,17865.0,132.07,132.29,131.97,132.14,17865.0
2019-09-05 15:30:00,132.13,132.21,131.06,131.27,93556.0,132.13,132.21,131.06,131.27,93556.0
2019-09-06 09:30:00,131.9,132.6,131.13,131.74,16927.0,131.9,132.6,131.13,131.74,16927.0
2019-09-06 10:00:00,131.83,132.33,131.79,132.01,12525.0,131.83,132.33,131.79,132.01,12525.0
2019-09-06 10:30:00,132.07,132.67,131.97,132.39,6933.0,132.07,132.67,131.97,132.39,6933.0
2019-09-06 11:00:00,132.45,132.65,131.96,131.96,19886.0,132.45,132.65,131.96,131.96,19886.0
2019-09-06 11:30:00,131.91,132.33,131.74,132.09,11632.0,131.91,132.33,131.74,132.09,11632.0
2019-09-06 12:00:00,132.11,132.31,131.99,132.15,8846.0,132.11,132.31,131.99,132.15,8846.0
2019-09-06 12:30:00,132.12,132.12,131.73,132.05,7950.0,132.12,132.12,131.73,132.05,7950.0
2019-09-06 13:00:00,132.1,132.37,132.07,132.29,7581.0,132.1,132.37,132.07,132.29,7581.0
2019-09-06 13:30:00,132.33,132.55,132.24,132.5,11283.0,132.33,132.55,132.24,132.5,11283.0
2019-09-06 14:00:00,132.53,132.8,132.42,132.77,9362.0,132.53,132.8,132.42,132.77,9362.0
2019-09-06 14:30:00,132.85,133.04,132.47,132.7,24274.0,132.85,133.04,132.47,132.7,24274.0
2019-09-06 15:00:00,132.66,133.18,132.39,133.09,34222.0,132.66,133.18,132.39,133.09,34222.0
2019-09-06 15:30:00,133.1,133.22,132.89,132.95,55357.0,133.1,133.22,132.89,132.95,55357.0
2019-09-09 09:30:00,136.35,136.71,134.46,134.73,62280.0,136.35,136.71,134.46,134.73,62280.0
2019-09-09 10:00:00,134.86,135.7,134.74,135.18,61408.0,134.86,135.7,134.74,135.18,61408.0
2019-09-09 10:30:00,135.18,135.34,135.08,135.33,31958.0,135.18,135.34,135.08,135.33,31958.0
2019-09-09 11:00:00,135.29,135.34,134.11,134.12,29869.0,135.29,135.34,134.11,134.12,29869.0
2019-09-09 11:30:00,134.16,134.17,133.86,134.15,20018.0,134.16,134.17,133.86,134.15,20018.0
2019-09-09 12:00:00,134.17,134.37,133.99,134.12,14115.0,134.17,134.37,133.99,134.12,14115.0
2019-09-09 12:30:00,134.08,134.83,133.88,134.75,23389.0,134.08,134.83,133.88,134.75,23389.0
2019-09-09 13:00:00,134.71,134.71,134.11,134.22,43828.0,134.71,134.71,134.11,134.22,43828.0
2019-09-09 13:30:00,134.22,134.41,134.04,134.1,23243.0,134.22,134.41,134.04,134.1,23243.0
2019-09-09 14:00:00,134.18,134.34,134.12,134.22,32989.0,134.18,134.34,134.12,134.22,32989.0
2019-09-09 14:30:00,134.22,134.46,134.15,134.37,22168.0,134.22,134.46,134.15,134.37,22168.0
2019-09-09 15:00:00,134.33,134.73,134.23,134.71,19462.0,134.33,134.73,134.23,134.71,19462.0
2019-09-09 15:30:00,134.71,135.09,134.5,134.72,71496.0,134.71,135.09,134.5,134.72,71496.0
2019-09-10 09:30:00,134.91,136.88,134.09,136.88,39386.0,134.91,136.88,134.09,136.88,39386.0
2019-09-10 10:00:00,136.88,138.09,136.63,137.77,42336.0,136.88,138.09,136.63,137.77,42336.0
2019-09-10 10:30:00,137.8,138.77,137.64,138.66,32575.0,137.8,138.77,137.64,138.66,32575.0
2019-09-10 11:00:00,138.65,139.25,138.64,139.2,23044.0,138.65,139.25,138.64,139.2,23044.0
2019-09-10 11:30:00,139.14,140.01,139.0,139.84,32695.0,139.14,140.01,139.0,139.84,32695.0
2019-09-10 12:00:00,139.88,139.96,138.97,139.59,27098.0,139.88,139.96,138.97,139.59,27098.0
2019-09-10 12:30:00,139.55,139.99,139.48,139.8,18778.0,139.55,139.99,139.48,139.8,18778.0
2019-09-10 13:00:00,139.81,140.28,139.64,140.14,27123.0,139.81,140.28,139.64,140.14,27123.0
2019-09-10 13:30:00,140.04,140.45,140.04,140.15,18483.0,140.04,140.45,140.04,140.15,18483.0
2019-09-10 14:00:00,140.07,140.69,139.96,140.5,15002.0,140.07,140.69,139.96,140.5,15002.0
2019-09-10 14:30:00,140.47,140.83,140.46,140.6,26462.0,140.47,140.83,140.46,140.6,26462.0
2019-09-10 15:00:00,140.69,140.85,140.32,140.32,29126.0,140.69,140.85,140.32,140.32,29126.0
2019-09-10 15:30:00,140.33,140.95,140.18,140.94,75587.0,140.33,140.95,140.18,140.94,75587.0
2019-09-11 09:30:00,141.14,141.98,139.86,141.3,28063.0,141.14,141.98,139.86,141.3,28063.0
2019-09-11 10:00:00,141.38,141.92,140.67,140.89,18100.0,141.38,141.92,140.67,140.89,18100.0
2019-09-11 10:30:00,140.94,141.37,140.74,141.09,27456.0,140.94,141.37,140.74,141.09,27456.0
2019-09-11 11:00:00,141.1,141.1,140.06,140.25,19993.0,141.1,141.1,140.06,140.25,19993.0
2019-09-11 11:30:00,140.27,140.49,139.41,139.97,16469.0,140.27,140.49,139.41,139.97,16469.0
2019-09-11 12:00:00,139.93,140.48,139.9,140.41,13937.0,139.93,140.48,139.9,140.41,13937.0
2019-09-11 12:30:00,140.42,141.49,140.38,141.18,14373.0,140.42,141.49,140.38,141.18,14373.0
2019-09-11 13:00:00,141.24,141.6,141.12,141.38,12686.0,141.24,141.6,141.12,141.38,12686.0
2019-09-11 13:30:00,141.4,141.91,141.4,141.66,11436.0,141.4,141.91,141.4,141.66,11436.0
2019-09-11 14:00:00,141.65,142.4,141.65,142.37,15834.0,141.65,142.4,141.65,142.37,15834.0
2019-09-11 14:30:00,142.38,142.59,142.13,142.13,15321.0,142.38,142.59,142.13,142.13,15321.0
2019-09-11 15:00:00,142.13,142.35,141.62,141.79,28957.0,142.13,142.35,141.62,141.79,28957.0
2019-09-11 15:30:00,141.78,142.33,141.78,142.26,59133.0,141.78,142.33,141.78,142.26,59133.0
2019-09-12 09:30:00,142.43,142.99,140.27,140.66,24825.0,142.43,142.99,140.27,140.66,24825.0
2019-09-12 10:00:00,140.67,142.53,140.53,142.16,12723.0,140.67,142.53,140.53,142.16,12723.0
2019-09-12 10:30:00,142.05,142.18,140.5,140.5,20581.0,142.05,142.18,140.5,140.5,20581.0
2019-09-12 11:00:00,140.47,140.89,140.0,140.11,47385.0,140.47,140.89,140.0,140.11,47385.0
2019-09-12 11:30:00,140.04,140.88,139.88,140.63,31214.0,140.04,140.88,139.88,140.63,31214.0
2019-09-12 12:00:00,140.68,140.77,140.29,140.63,13505.0,140.68,140.77,140.29,140.63,13505.0
2019-09-12 12:30:00,140.67,141.41,140.67,141.27,9283.0,140.67,141.41,140.67,141.27,9283.0
2019-09-12 13:00:00,141.28,141.5,141.07,141.39,9406.0,141.28,141.5,141.07,141.39,9406.0
2019-09-12 13:30:00,141.36,141.82,141.16,141.7,22114.0,141.36,141.82,141.16,141.7,22114.0
2019-09-12 14:00:00,141.7,141.7,141.4,141.49,10482.0,141.7,141.7,141.4,141.49,10482.0
2019-09-12 14:30:00,141.53,141.81,141.45,141.6,10273.0,141.53,141.81,141.45,141.6,10273.0
2019-09-12 15:00:00,141.51,141.63,141.15,141.52,14590.0,141.51,141.63,141.15,141.52,14590.0
2019-09-12 15:30:00,141.5,141.78,141.28,141.34,42663.0,141.5,141.78,141.28,141.34,42663.0
2019-09-13 09:30:00,141.01,142.34,140.67,141.08,18433.0,141.01,142.34,140.67,141.08,18433.0
2019-09-13 10:00:00,141.14,141.84,140.84,141.57,9802.0,141.14,141.84,140.84,141.57,9802.0
2019-09-13 10:30:00,141.36,141.78,141.3,141.38,23482.0,141.36,141.78,141.3,141.38,23482.0
2019-09-13 11:00:00,141.38,141.96,141.3,141.42,31204.0,141.38,141.96,141.3,141.42,31204.0
2019-09-13 11:30:00,141.36,141.52,141.09,141.27,25918.0,141.36,141.52,141.09,141.27,25918.0
2019-09-13 12:00:00,141.17,141.17,140.45,140.59,12151.0,141.17,141.17,140.45,140.59,12151.0
2019-09-13 12:30:00,140.61,140.89,140.54,140.65,10474.0,140.61,140.89,140.54,140.65,10474.0
2019-09-13 13:00:00,140.7,140.82,140.37,140.52,8753.0,140.7,140.82,140.37,140.52,8753.0
2019-09-13 13:30:00,140.5,140.59,140.3,140.3,5628.0,140.5,140.59,140.3,140.3,5628.0
2019-09-13 14:00:00,140.25,140.6,140.15,140.52,13290.0,140.25,140.6,140.15,140.52,13290.0
2019-09-13 14:30:00,140.53,140.55,140.08,140.1,10004.0,140.53,140.55,140.08,140.1,10004.0
2019-09-13 15:00:00,140.09,140.14,139.8,140.07,19851.0,140.09,140.14,139.8,140.07,19851.0
2019-09-13 15:30:00,140.08,140.13,139.7,139.76,36866.0,140.08,140.13,139.7,139.76,36866.0
2019-09-16 09:30:00,139.36,141.52,139.36,140.93,17051.0,139.36,141.52,139.36,140.93,17051.0
2019-09-16 10:00:00,140.64,140.92,140.3,140.57,11294.0,140.64,140.92,140.3,140.57,11294.0
2019-09-16 10:30:00,140.48,140.98,140.3,140.5,27046.0,140.48,140.98,140.3,140.5,27046.0
2019-09-16 11:00:00,140.6,141.0,140.5,140.63,11742.0,140.6,141.0,140.5,140.63,11742.0
2019-09-16 11:30:00,140.54,140.68,140.0,140.09,20813.0,140.54,140.68,140.0,140.09,20813.0
2019-09-16 12:00:00,140.09,140.66,140.09,140.4,10070.0,140.09,140.66,140.09,140.4,10070.0
2019-09-16 12:30:00,140.33,140.83,140.33,140.64,10720.0,140.33,140.83,140.33,140.64,10720.0
2019-09-16 13:00:00,140.69,140.93,140.69,140.75,11243.0,140.69,140.93,140.69,140.75,11243.0
2019-09-16 13:30:00,140.75,140.89,140.67,140.67,16409.0,140.75,140.89,140.67,140.67,16409.0
2019-09-16 14:00:00,140.72,140.78,140.48,140.66,18445.0,140.72,140.78,140.48,140.66,18445.0
2019-09-16 14:30:00,140.63,140.67,140.31,140.35,13616.0,140.63,140.67,140.31,140.35,13616.0
2019-09-16 15:00:00,140.5,140.52,140.14,140.19,19274.0,140.5,140.52,140.14,140.19,19274.0
2019-09-16 15:30:00,140.14,140.71,140.09,140.57,79398.0,140.14,140.71,140.09,140.57,79398.0
2019-09-17 09:30:00,139.55,140.09,137.29,137.61,24182.0,139.55,140.09,137.29,137.61,24182.0
2019-09-17 10:00:00,137.56,137.59,135.86,135.88,26605.0,137.56,137.59,135.86,135.88,26605.0
2019-09-17 10:30:00,135.86,137.59,135.75,137.38,36437.0,135.86,137.59,135.75,137.38,36437.0
2019-09-17 11:00:00,137.28,138.33,137.28,137.83,13431.0,137.28,138.33,137.28,137.83,13431.0
2019-09-17 11:30:00,137.92,138.0,137.16,137.7,9241.0,137.92,138.0,137.16,137.7,9241.0
2019-09-17 12:00:00,137.83,138.4,137.76,138.39,17094.0,137.83,138.4,137.76,138.39,17094.0
2019-09-17 12:30:00,138.36,138.4,137.9,138.3,7852.0,138.36,138.4,137.9,138.3,7852.0
2019-09-17 13:00:00,138.39,138.91,138.35,138.55,8600.0,138.39,138.91,138.35,138.55,8600.0
2019-09-17 13:30:00,138.54,138.82,138.51,138.73,10012.0,138.54,138.82,138.51,138.73,10012.0
2019-09-17 14:00:00,138.83,138.83,138.46,138.53,6384.0,138.83,138.83,138.46,138.53,6384.0
2019-09-17 14:30:00,138.45,139.51,138.39,138.92,18489.0,138.45,139.51,138.39,138.92,18489.0
2019-09-17 15:00:00,138.88,139.17,138.8,138.83,12500.0,138.88,139.17,138.8,138.83,12500.0
2019-09-17 15:30:00,138.76,139.28,138.76,139.02,35377.0,138.76,139.28,138.76,139.02,35377.0
2019-09-18 09:30:00,138.71,140.0,138.36,139.77,42601.0,138.71,140.0,138.36,139.77,42601.0
2019-09-18 10:00:00,139.77,139.91,138.92,139.28,13957.0,139.77,139.91,138.92,139.28,13957.0
2019-09-18 10:30:00,139.27,139.48,138.83,138.93,13258.0,139.27,139.48,138.83,138.93,13258.0
2019-09-18 11:00:00,138.89,139.17,138.48,138.51,17637.0,138.89,139.17,138.48,138.51,17637.0
2019-09-18 11:30:00,138.44,138.71,138.3,138.43,22173.0,138.44,138.71,138.3,138.43,22173.0
2019-09-18 12:00:00,138.5,138.64,138.38,138.61,8189.0,138.5,138.64,138.38,138.61,8189.0
2019-09-18 12:30:00,138.59,138.75,138.57,138.73,5299.0,138.59,138.75,138.57,138.73,5299.0
2019-09-18 13:00:00,138.71,138.72,138.37,138.55,7171.0,138.71,138.72,138.37,138.55,7171.0
2019-09-18 13:30:00,138.56,138.61,138.34,138.54,10988.0,138.56,138.61,138.34,138.54,10988.0
2019-09-18 14:00:00,138.56,139.24,138.09,138.09,9988.0,138.56,139.24,138.09,138.09,9988.0
2019-09-18 14:30:00,138.03,138.15,137.71,137.78,18329.0,138.03,138.15,137.71,137.78,18329.0
2019-09-18 15:00:00,137.7,138.33,137.54,138.3,24475.0,137.7,138.33,137.54,138.3,24475.0
2019-09-18 15:30:00,138.33,139.2,138.33,138.86,89714.0,138.33,139.2,138.33,138.86,89714.0
2019-09-19 09:30:00,139.03,140.13,139.03,139.31,13887.0,139.03,140.13,139.03,139.31,13887.0
2019-09-19 10:00:00,139.42,139.45,138.75,138.75,21938.0,139.42,139.45,138.75,138.75,21938.0
2019-09-19 10:30:00,138.83,138.86,138.44,138.44,7285.0,138.83,138.86,138.44,138.44,7285.0
2019-09-19 11:00:00,138.48,138.53,137.99,138.04,22228.0,138.48,138.53,137.99,138.04,22228.0
2019-09-19 11:30:00,138.04,138.32,137.8,137.92,33458.0,138.04,138.32,137.8,137.92,33458.0
2019-09-19 12:00:00,137.98,138.48,137.98,138.11,3800.0,137.98,138.48,137.98,138.11,3800.0
2019-09-19 12:30:00,138.14,138.62,138.14,138.58,4400.0,138.14,138.62,138.14,138.58,4400.0
2019-09-19 13:00:00,138.53,138.79,138.34,138.76,10529.0,138.53,138.79,138.34,138.76,10529.0
2019-09-19 13:30:00,138.71,138.71,138.18,138.41,5197.0,138.71,138.71,138.18,138.41,5197.0
2019-09-19 14:00:00,138.49,138.59,138.17,138.18,11124.0,138.49,138.59,138.17,138.18,11124.0
2019-09-19 14:30:00,138.17,138.32,137.94,138.31,9267.0,138.17,138.32,137.94,138.31,9267.0
2019-09-19 15:00:00,138.3,138.59,138.3,138.49,7481.0,138.3,138.59,138.3,138.49,7481.0
2019-09-19 15:30:00,138.45,138.69,138.21,138.25,47301.0,138.45,138.69,138.21,138.25,47301.0
2019-09-20 09:30:00,138.63,138.63,137.48,137.94,59414.0,138.63,138.63,137.48,137.94,59414.0
2019-09-20 10:00:00,137.83,138.77,137.83,138.47,25709.0,137.83,138.77,137.83,138.47,25709.0
2019-09-20 10:30:00,138.55,139.08,138.01,138.15,39746.0,138.55,139.08,138.01,138.15,39746.0
2019-09-20 11:00:00,138.21,138.83,137.84,138.03,22853.0,138.21,138.83,137.84,138.03,22853.0
2019-09-20 11:30:00,138.08,138.83,137.87,138.83,14108.0,138.08,138.83,137.87,138.83,14108.0
2019-09-20 12:00:00,138.81,138.99,138.67,138.83,8323.0,138.81,138.99,138.67,138.83,8323.0
2019-09-20 12:30:00,138.81,138.82,138.28,138.37,16371.0,138.81,138.82,138.28,138.37,16371.0
2019-09-20 13:00:00,138.37,138.54,137.11,137.59,10921.0,138.37,138.54,137.11,137.59,10921.0
2019-09-20 13:30:00,137.59,137.61,137.1,137.35,9867.0,137.59,137.61,137.1,137.35,9867.0
2019-09-20 14:00:00,137.48,137.48,137.08,137.25,7938.0,137.48,137.48,137.08,137.25,7938.0
2019-09-20 14:30:00,137.22,137.41,137.13,137.25,19012.0,137.22,137.41,137.13,137.25,19012.0
2019-09-20 15:00:00,137.26,137.37,136.92,136.92,10830.0,137.26,137.37,136.92,136.92,10830.0
2019-09-20 15:30:00,136.88,137.5,136.59,137.13,54089.0,136.88,137.5,136.59,137.13,54089.0
2019-09-23 09:30:00,136.66,137.8,136.54,137.45,10014.0,136.66,137.8,136.54,137.45,10014.0
2019-09-23 10:00:00,137.36,137.74,136.77,137.74,8755.0,137.36,137.74,136.77,137.74,8755.0
2019-09-23 10:30:00,137.9,138.13,137.48,137.7,9563.0,137.9,138.13,137.48,137.7,9563.0
2019-09-23 11:00:00,137.74,138.35,137.74,138.09,4864.0,137.74,138.35,137.74,138.09,4864.0
2019-09-23 11:30:00,138.11,138.76,138.1,138.63,12775.0,138.11,138.76,138.1,138.63,12775.0
2019-09-23 12:00:00,138.62,139.2,138.59,139.15,17799.0,138.62,139.2,138.59,139.15,17799.0
2019-09-23 12:30:00,139.11,139.32,138.97,138.98,10457.0,139.11,139.32,138.97,138.98,10457.0
2019-09-23 13:00:00,139.0,139.31,138.92,138.95,16401.0,139.0,139.31,138.92,138.95,16401.0
2019-09-23 13:30:00,138.95,139.22,138.82,139.12,10829.0,138.95,139.22,138.82,139.12,10829.0
2019-09-23 14:00:00,139.14,139.28,138.78,138.93,22345.0,139.14,139.28,138.78,138.93,22345.0
2019-09-23 14:30:00,138.93,139.05,138.55,138.83,20450.0,138.93,139.05,138.55,138.83,20450.0
2019-09-23 15:00:00,138.81,139.15,138.81,138.98,16827.0,138.81,139.15,138.81,138.98,16827.0
2019-09-23 15:30:00,138.97,139.1,138.82,139.08,105632.0,138.97,139.1,138.82,139.08,105632.0
2019-09-24 09:30:00,139.61,139.74,138.86,139.48,20412.0,139.61,139.74,138.86,139.48,20412.0
2019-09-24 10:00:00,139.31,139.31,138.63,138.94,36754.0,139.31,139.31,138.63,138.94,36754.0
2019-09-24 10:30:00,138.92,139.43,138.92,139.13,10135.0,138.92,139.43,138.92,139.13,10135.0
2019-09-24 11:00:00,139.16,139.42,138.95,139.13,17339.0,139.16,139.42,138.95,139.13,17339.0
2019-09-24 11:30:00,139.17,139.17,138.18,138.54,8597.0,139.17,139.17,138.18,138.54,8597.0
2019-09-24 12:00:00,138.46,138.76,137.84,137.93,9023.0,138.46,138.76,137.84,137.93,9023.0
2019-09-24 12:30:00,137.94,137.98,136.94,136.98,6700.0,137.94,137.98,136.94,136.98,6700.0
2019-09-24 13:00:00,137.02,137.54,137.02,137.31,7368.0,137.02,137.54,137.02,137.31,7368.0
2019-09-24 13:30:00,137.31,137.91,137.31,137.55,11908.0,137.31,137.91,137.31,137.55,11908.0
2019-09-24 14:00:00,137.54,138.43,137.19,138.24,11177.0,137.54,138.43,137.19,138.24,11177.0
2019-09-24 14:30:00,138.19,138.3,137.63,137.64,13272.0,138.19,138.3,137.63,137.64,13272.0
2019-09-24 15:00:00,137.69,137.97,137.31,137.45,15012.0,137.69,137.97,137.31,137.45,15012.0
2019-09-24 15:30:00,137.4,137.8,137.25,137.75,49791.0,137.4,137.8,137.25,137.75,49791.0
2019-09-25 09:30:00,137.69,138.75,137.62,138.17,45156.0,137.69,138.75,137.62,138.17,45156.0
2019-09-25 10:00:00,138.2,138.51,137.77,138.49,25149.0,138.2,138.51,137.77,138.49,25149.0
2019-09-25 10:30:00,138.49,138.93,138.18,138.81,18828.0,138.49,138.93,138.18,138.81,18828.0
2019-09-25 11:00:00,138.82,139.14,138.67,139.11,18512.0,138.82,139.14,138.67,139.11,18512.0
2019-09-25 11:30:00,139.03,139.18,138.77,138.94,10324.0,139.03,139.18,138.77,138.94,10324.0
2019-09-25 12:00:00,138.98,139.68,138.98,139.58,7939.0,138.98,139.68,138.98,139.58,7939.0
2019-09-25 12:30:00,139.71,139.82,139.5,139.52,8036.0,139.71,139.82,139.5,139.52,8036.0
2019-09-25 13:00:00,139.52,139.83,139.34,139.38,8483.0,139.52,139.83,139.34,139.38,8483.0
2019-09-25 13:30:00,139.42,139.62,139.28,139.62,25011.0,139.42,139.62,139.28,139.62,25011.0
2019-09-25 14:00:00,139.64,140.13,139.64,139.99,15253.0,139.64,140.13,139.64,139.99,15253.0
2019-09-25 14:30:00,139.91,140.19,139.84,139.98,13217.0,139.91,140.19,139.84,139.98,13217.0
2019-09-25 15:00:00,139.98,140.27,139.91,140.23,18089.0,139.98,140.27,139.91,140.23,18089.0
2019-09-25 15:30:00,140.25,140.4,140.07,140.16,51939.0,140.25,140.4,140.07,140.16,51939.0
2019-09-26 09:30:00,140.09,140.09,138.02,138.41,22492.0,140.09,140.09,138.02,138.41,22492.0
2019-09-26 10:00:00,138.45,139.18,138.44,139.11,8874.0,138.45,139.18,138.44,139.11,8874.0
2019-09-26 10:30:00,139.09,139.49,139.04,139.11,5201.0,139.09,139.49,139.04,139.11,5201.0
2019-09-26 11:00:00,138.97,138.97,138.14,138.32,16370.0,138.97,138.97,138.14,138.32,16370.0
2019-09-26 11:30:00,138.38,138.43,138.19,138.39,7688.0,138.38,138.43,138.19,138.39,7688.0
2019-09-26 12:00:00,138.33,139.1,138.15,139.1,44721.0,138.33,139.1,138.15,139.1,44721.0
2019-09-26 12:30:00,139.14,139.42,139.14,139.42,5556.0,139.14,139.42,139.14,139.42,5556.0
2019-09-26 13:00:00,139.42,139.53,138.99,139.06,6829.0,139.42,139.53,138.99,139.06,6829.0
2019-09-26 13:30:00,138.99,139.57,138.99,139.55,6396.0,138.99,139.57,138.99,139.55,6396.0
2019-09-26 14:00:00,139.76,139.99,139.59,139.91,6108.0,139.76,139.99,139.59,139.91,6108.0
2019-09-26 14:30:00,139.88,140.02,139.53,139.53,18311.0,139.88,140.02,139.53,139.53,18311.0
2019-09-26 15:00:00,139.54,139.94,139.54,139.94,10465.0,139.54,139.94,139.54,139.94,10465.0
2019-09-26 15:30:00,139.94,140.03,139.55,139.78,22043.0,139.94,140.03,139.55,139.78,22043.0
2019-09-27 09:30:00,140.08,141.44,139.13,140.88,21376.0,140.08,141.44,139.13,140.88,21376.0
2019-09-27 10:00:00,140.82,141.26,140.33,141.2,12788.0,140.82,141.26,140.33,141.2,12788.0
2019-09-27 10:30:00,141.25,141.67,141.04,141.66,13832.0,141.25,141.67,141.04,141.66,13832.0
2019-09-27 11:00:00,141.58,141.83,141.29,141.3,6640.0,141.58,141.83,141.29,141.3,6640.0
2019-09-27 11:30:00,141.26,141.36,139.92,140.81,9782.0,141.26,141.36,139.92,140.81,9782.0
2019-09-27 12:00:00,140.74,140.86,140.11,140.25,7689.0,140.74,140.86,140.11,140.25,7689.0
2019-09-27 12:30:00,140.0,140.2,139.33,139.33,8577.0,140.0,140.2,139.33,139.33,8577.0
2019-09-27 13:00:00,139.41,139.89,139.36,139.89,6117.0,139.41,139.89,139.36,139.89,6117.0
2019-09-27 13:30:00,139.85,140.24,139.67,140.15,6186.0,139.85,140.24,139.67,140.15,6186.0
2019-09-27 14:00:00,140.1,140.2,139.8,139.8,6100.0,140.1,140.2,139.8,139.8,6100.0
2019-09-27 14:30:00,139.8,139.8,139.12,139.22,6458.0,139.8,139.8,139.12,139.22,6458.0
2019-09-27 15:00:00,139.33,139.64,139.22,139.37,15048.0,139.33,139.64,139.22,139.37,15048.0
2019-09-27 15:30:00,139.36,139.78,139.36,139.72,49795.0,139.36,139.78,139.36,139.72,49795.0
2019-09-30 09:30:00,140.5,141.17,139.72,140.53,28610.0,140.5,141.17,139.72,140.53,28610.0
2019-09-30 10:00:00,140.43,140.73,140.12,140.16,7620.0,140.43,140.73,140.12,140.16,7620.0
2019-09-30 10:30:00,140.1,140.18,139.56,139.63,17900.0,140.1,140.18,139.56,139.63,17900.0
2019-09-30 11:00:00,139.69,140.32,139.47,140.32,16035.0,139.69,140.32,139.47,140.32,16035.0
2019-09-30 11:30:00,140.33,140.62,140.26,140.31,13380.0,140.33,140.62,140.26,140.31,13380.0
2019-09-30 12:00:00,140.38,140.7,140.37,140.69,13036.0,140.38,140.7,140.37,140.69,13036.0
2019-09-30 12:30:00,140.67,140.68,140.44,140.52,5968.0,140.67,140.68,140.44,140.52,5968.0
2019-09-30 13:00:00,140.52,140.59,140.25,140.28,7367.0,140.52,140.59,140.25,140.28,7367.0
2019-09-30 13:30:00,140.24,140.76,140.09,140.73,8065.0,140.24,140.76,140.09,140.73,8065.0
2019-09-30 14:00:00,140.78,140.83,140.61,140.81,9100.0,140.78,140.83,140.61,140.81,9100.0
2019-09-30 14:30:00,140.77,140.94,140.66,140.69,7100.0,140.77,140.94,140.66,140.69,7100.0
2019-09-30 15:00:00,140.71,140.82,140.67,140.73,10135.0,140.71,140.82,140.67,140.73,10135.0
2019-09-30 15:30:00,140.74,140.76,140.3,140.41,55847.0,140.74,140.76,140.3,140.41,55847.0
2019-10-01 09:30:00,140.7,141.88,140.54,141.31,16778.0,140.7,141.88,140.54,141.31,16778.0
2019-10-01 10:00:00,141.16,141.26,139.75,140.01,27131.0,141.16,141.26,139.75,140.01,27131.0
2019-10-01 10:30:00,140.0,140.13,139.11,139.14,14607.0,140.0,140.13,139.11,139.14,14607.0
2019-10-01 11:00:00,138.96,139.09,138.27,138.29,41233.0,138.96,139.09,138.27,138.29,41233.0
2019-10-01 11:30:00,138.23,138.23,137.02,137.08,30906.0,138.23,138.23,137.02,137.08,30906.0
2019-10-01 12:00:00,137.09,137.09,135.74,135.85,46119.0,137.09,137.09,135.74,135.85,46119.0
2019-10-01 12:30:00,135.78,136.57,135.41,135.76,68121.0,135.78,136.57,135.41,135.76,68121.0
2019-10-01 13:00:00,135.75,135.75,133.31,133.35,85550.0,135.75,135.75,133.31,133.35,85550.0
2019-10-01 13:30:00,133.4,134.26,132.99,134.26,65412.0,133.4,134.26,132.99,134.26,65412.0
2019-10-01 14:00:00,134.16,134.79,133.18,134.7,79738.0,134.16,134.79,133.18,134.7,79738.0
2019-10-01 14:30:00,134.8,135.42,134.77,135.22,12592.0,134.8,135.42,134.77,135.22,12592.0
2019-10-01 15:00:00,135.23,136.0,135.15,136.0,18396.0,135.23,136.0,135.15,136.0,18396.0
2019-10-01 15:30:00,135.98,135.98,135.18,135.55,54746.0,135.98,135.98,135.18,135.55,54746.0
2019-10-02 09:30:00,134.01,134.31,132.38,132.76,27342.0,134.01,134.31,132.38,132.76,27342.0
2019-10-02 10:00:00,132.83,134.46,132.72,134.17,53837.0,132.83,134.46,132.72,134.17,53837.0
2019-10-02 10:30:00,133.98,133.99,132.72,132.87,14512.0,133.98,133.99,132.72,132.87,14512.0
2019-10-02 11:00:00,132.92,133.35,132.43,132.64,16692.0,132.92,133.35,132.43,132.64,16692.0
2019-10-02 11:30:00,132.69,132.77,132.2,132.43,11000.0,132.69,132.77,132.2,132.43,11000.0
2019-10-02 12:00:00,132.45,132.64,132.1,132.26,9173.0,132.45,132.64,132.1,132.26,9173.0
2019-10-02 12:30:00,132.35,132.39,131.59,131.94,10704.0,132.35,132.39,131.59,131.94,10704.0
2019-10-02 13:00:00,131.87,132.7,131.86,132.58,12333.0,131.87,132.7,131.86,132.58,12333.0
2019-10-02 13:30:00,132.48,132.85,132.3,132.84,12066.0,132.48,132.85,132.3,132.84,12066.0
2019-10-02 14:00:00,132.85,132.92,132.45,132.49,26173.0,132.85,132.92,132.45,132.49,26173.0
2019-10-02 14:30:00,132.52,132.9,132.26,132.46,41048.0,132.52,132.9,132.26,132.46,41048.0
2019-10-02 15:00:00,132.47,132.69,132.09,132.47,19160.0,132.47,132.69,132.09,132.47,19160.0
2019-10-02 15:30:00,132.4,132.5,131.87,132.08,81248.0,132.4,132.5,131.87,132.08,81248.0
2019-10-03 09:30:00,131.98,132.01,131.16,131.29,13270.0,131.98,132.01,131.16,131.29,13270.0
2019-10-03 10:00:00,131.14,131.14,129.02,130.52,16350.0,131.14,131.14,129.02,130.52,16350.0
2019-10-03 10:30:00,130.49,130.87,130.13,130.87,28723.0,130.49,130.87,130.13,130.87,28723.0
2019-10-03 11:00:00,131.04,132.15,130.95,132.08,29366.0,131.04,132.15,130.95,132.08,29366.0
2019-10-03 11:30:00,131.99,132.17,130.9,131.02,22907.0,131.99,132.17,130.9,131.02,22907.0
2019-10-03 12:00:00,131.18,132.36,131.15,132.24,25277.0,131.18,132.36,131.15,132.24,25277.0
2019-10-03 12:30:00,132.25,133.21,132.21,133.11,42962.0,132.25,133.21,132.21,133.11,42962.0
2019-10-03 13:00:00,133.2,133.2,132.73,132.9,12409.0,133.2,133.2,132.73,132.9,12409.0
2019-10-03 13:30:00,133.0,133.46,132.8,133.16,20321.0,133.0,133.46,132.8,133.16,20321.0
2019-10-03 14:00:00,133.24,133.39,132.86,133.23,23251.0,133.24,133.39,132.86,133.23,23251.0
2019-10-03 14:30:00,133.18,133.28,132.68,132.8,20964.0,133.18,133.28,132.68,132.8,20964.0
2019-10-03 15:00:00,132.89,133.05,132.57,132.77,45838.0,132.89,133.05,132.57,132.77,45838.0
2019-10-03 15:30:00,132.8,132.88,132.31,132.88,67598.0,132.8,132.88,132.31,132.88,67598.0
2019-10-04 09:30:00,133.77,134.59,132.87,134.05,26842.0,133.77,134.59,132.87,134.05,26842.0
2019-10-04 10:00:00,133.94,134.38,133.1,133.1,13113.0,133.94,134.38,133.1,133.1,13113.0
2019-10-04 10:30:00,132.93,133.53,132.88,133.38,37118.0,132.93,133.53,132.88,133.38,37118.0
2019-10-04 11:00:00,133.3,133.64,132.95,133.21,38635.0,133.3,133.64,132.95,133.21,38635.0
2019-10-04 11:30:00,133.21,133.73,133.09,133.3,31149.0,133.21,133.73,133.09,133.3,31149.0
2019-10-04 12:00:00,133.13,133.19,132.4,132.44,24020.0,133.13,133.19,132.4,132.44,24020.0
2019-10-04 12:30:00,132.39,132.48,131.78,131.83,26531.0,132.39,132.48,131.78,131.83,26531.0
2019-10-04 13:00:00,131.82,131.95,131.5,131.55,28551.0,131.82,131.95,131.5,131.55,28551.0
2019-10-04 13:30:00,131.57,131.96,131.37,131.48,25797.0,131.57,131.96,131.37,131.48,25797.0
2019-10-04 14:00:00,131.48,131.88,131.37,131.85,30189.0,131.48,131.88,131.37,131.85,30189.0
2019-10-04 14:30:00,131.8,132.35,131.8,131.97,36082.0,131.8,132.35,131.8,131.97,36082.0
2019-10-04 15:00:00,131.91,132.46,131.85,132.17,78819.0,131.91,132.46,131.85,132.17,78819.0
2019-10-04 15:30:00,132.14,133.2,132.14,132.91,83512.0,132.14,133.2,132.14,132.91,83512.0
2019-10-07 09:30:00,133.01,134.13,131.01,133.68,19347.0,133.01,134.13,131.01,133.68,19347.0
2019-10-07 10:00:00,133.69,134.31,133.63,134.13,32169.0,133.69,134.31,133.63,134.13,32169.0
2019-10-07 10:30:00,134.06,134.13,133.44,133.59,36251.0,134.06,134.13,133.44,133.59,36251.0
2019-10-07 11:00:00,133.67,134.24,133.33,133.39,52360.0,133.67,134.24,133.33,133.39,52360.0
2019-10-07 11:30:00,133.49,133.5,133.15,133.25,13799.0,133.49,133.5,133.15,133.25,13799.0
2019-10-07 12:00:00,133.28,133.48,132.94,133.35,19697.0,133.28,133.48,132.94,133.35,19697.0
2019-10-07 12:30:00,133.4,133.47,133.02,133.13,13300.0,133.4,133.47,133.02,133.13,13300.0
2019-10-07 13:00:00,133.13,133.32,132.9,132.99,8901.0,133.13,133.32,132.9,132.99,8901.0
2019-10-07 13:30:00,133.04,133.95,133.04,133.9,14734.0,133.04,133.95,133.04,133.9,14734.0
2019-10-07 14:00:00,133.85,133.89,133.28,133.7,49679.0,133.85,133.89,133.28,133.7,49679.0
2019-10-07 14:30:00,133.65,133.69,132.79,133.25,8833.0,133.65,133.69,132.79,133.25,8833.0
2019-10-07 15:00:00,133.2,133.47,133.12,133.37,14042.0,133.2,133.47,133.12,133.37,14042.0
2019-10-07 15:30:00,133.44,133.56,133.2,133.31,67632.0,133.44,133.56,133.2,133.31,67632.0
2019-10-08 09:30:00,131.97,131.97,129.85,130.08,15471.0,131.97,131.97,129.85,130.08,15471.0
2019-10-08 10:00:00,129.95,130.62,129.58,130.43,19950.0,129.95,130.62,129.58,130.43,19950.0
2019-10-08 10:30:00,130.42,130.97,129.85,130.86,14221.0,130.42,130.97,129.85,130.86,14221.0
2019-10-08 11:00:00,130.89,131.44,130.65,130.97,20602.0,130.89,131.44,130.65,130.97,20602.0
2019-10-08 11:30:00,131.0,131.38,130.71,131.31,17297.0,131.0,131.38,130.71,131.31,17297.0
2019-10-08 12:00:00,131.25,131.32,130.84,131.26,15185.0,131.25,131.32,130.84,131.26,15185.0
2019-10-08 12:30:00,131.24,131.89,131.06,131.47,8150.0,131.24,131.89,131.06,131.47,8150.0
2019-10-08 13:00:00,131.37,131.38,130.97,131.22,9708.0,131.37,131.38,130.97,131.22,9708.0
2019-10-08 13:30:00,131.28,131.36,130.85,130.85,11154.0,131.28,131.36,130.85,130.85,11154.0
2019-10-08 14:00:00,130.76,130.95,130.67,130.93,11417.0,130.76,130.95,130.67,130.93,11417.0
2019-10-08 14:30:00,131.08,131.87,130.93,131.0,16519.0,131.08,131.87,130.93,131.0,16519.0
2019-10-08 15:00:00,131.26,131.44,130.94,131.23,15780.0,131.26,131.44,130.94,131.23,15780.0
2019-10-08 15:30:00,131.19,131.28,129.72,129.95,46821.0,131.19,131.28,129.72,129.95,46821.0
2019-10-09 09:30:00,131.62,131.69,130.24,130.53,14937.0,131.62,131.69,130.24,130.53,14937.0
2019-10-09 10:00:00,130.72,131.17,130.37,131.15,10348.0,130.72,131.17,130.37,131.15,10348.0
2019-10-09 10:30:00,131.19,131.5,131.08,131.35,13175.0,131.19,131.5,131.08,131.35,13175.0
2019-10-09 11:00:00,131.44,131.82,131.08,131.81,14706.0,131.44,131.82,131.08,131.81,14706.0
2019-10-09 11:30:00,131.71,131.8,131.38,131.38,14089.0,131.71,131.8,131.38,131.38,14089.0
2019-10-09 12:00:00,131.4,132.01,131.4,131.9,6483.0,131.4,132.01,131.4,131.9,6483.0
2019-10-09 12:30:00,131.95,132.04,131.78,131.84,3900.0,131.95,132.04,131.78,131.84,3900.0
2019-10-09 13:00:00,132.0,132.25,131.79,131.96,7661.0,132.0,132.25,131.79,131.96,7661.0
2019-10-09 13:30:00,132.01,132.24,131.93,132.1,7138.0,132.01,132.24,131.93,132.1,7138.0
2019-10-09 14:00:00,132.14,132.47,131.77,132.34,16490.0,132.14,132.47,131.77,132.34,16490.0
2019-10-09 14:30:00,132.4,132.62,132.2,132.62,12689.0,132.4,132.62,132.2,132.62,12689.0
2019-10-09 15:00:00,132.62,132.67,132.34,132.37,16057.0,132.62,132.67,132.34,132.37,16057.0
2019-10-09 15:30:00,132.4,132.5,131.82,131.95,57375.0,132.4,132.5,131.82,131.95,57375.0
2019-10-10 09:30:00,131.46,133.29,128.51,133.29,14604.0,131.46,133.29,128.51,133.29,14604.0
2019-10-10 10:00:00,133.15,133.65,132.71,132.71,19724.0,133.15,133.65,132.71,132.71,19724.0
2019-10-10 10:30:00,132.95,133.82,132.61,133.65,13375.0,132.95,133.82,132.61,133.65,13375.0
2019-10-10 11:00:00,133.68,133.82,133.22,133.22,15725.0,133.68,133.82,133.22,133.22,15725.0
2019-10-10 11:30:00,133.28,133.5,133.05,133.29,9371.0,133.28,133.5,133.05,133.29,9371.0
2019-10-10 12:00:00,133.29,133.3,132.4,132.41,7900.0,133.29,133.3,132.4,132.41,7900.0
2019-10-10 12:30:00,132.34,132.41,132.09,132.27,4222.0,132.34,132.41,132.09,132.27,4222.0
2019-10-10 13:00:00,132.28,132.47,132.15,132.18,8249.0,132.28,132.47,132.15,132.18,8249.0
2019-10-10 13:30:00,132.13,132.35,131.84,132.26,26211.0,132.13,132.35,131.84,132.26,26211.0
2019-10-10 14:00:00,132.25,132.39,131.69,132.17,7424.0,132.25,132.39,131.69,132.17,7424.0
2019-10-10 14:30:00,132.16,132.28,131.78,131.98,22496.0,132.16,132.28,131.78,131.98,22496.0
2019-10-10 15:00:00,132.01,132.49,131.95,132.45,7953.0,132.01,132.49,131.95,132.45,7953.0
2019-10-10 15:30:00,132.46,132.57,132.17,132.45,40065.0,132.46,132.57,132.17,132.45,40065.0
2019-10-11 09:30:00,134.74,137.78,134.21,137.33,52862.0,134.74,137.78,134.21,137.33,52862.0
2019-10-11 10:00:00,137.16,138.26,137.12,137.43,26841.0,137.16,138.26,137.12,137.43,26841.0
2019-10-11 10:30:00,137.38,137.82,137.08,137.16,26187.0,137.38,137.82,137.08,137.16,26187.0
2019-10-11 11:00:00,137.11,137.67,136.91,137.45,25880.0,137.11,137.67,136.91,137.45,25880.0
2019-10-11 11:30:00,137.47,137.71,136.24,136.28,22685.0,137.47,137.71,136.24,136.28,22685.0
2019-10-11 12:00:00,136.34,136.42,135.9,136.27,12456.0,136.34,136.42,135.9,136.27,12456.0
2019-10-11 12:30:00,136.2,136.26,135.55,136.0,21210.0,136.2,136.26,135.55,136.0,21210.0
2019-10-11 13:00:00,135.99,136.37,135.56,136.15,19740.0,135.99,136.37,135.56,136.15,19740.0
2019-10-11 13:30:00,136.13,136.6,135.96,136.59,5439.0,136.13,136.6,135.96,136.59,5439.0
2019-10-11 14:00:00,136.49,136.64,136.09,136.47,14054.0,136.49,136.64,136.09,136.47,14054.0
2019-10-11 14:30:00,136.53,136.68,136.23,136.28,9718.0,136.53,136.68,136.23,136.28,9718.0
2019-10-11 15:00:00,136.24,136.74,136.2,136.54,28881.0,136.24,136.74,136.2,136.54,28881.0
2019-10-11 15:30:00,136.57,136.82,135.49,135.61,49013.0,136.57,136.82,135.49,135.61,49013.0
2019-10-14 09:30:00,135.25,135.91,134.26,134.67,7717.0,135.25,135.91,134.26,134.67,7717.0
2019-10-14 10:00:00,134.5,134.87,133.93,133.94,12457.0,134.5,134.87,133.93,133.94,12457.0
2019-10-14 10:30:00,134.01,134.9,134.01,134.85,11140.0,134.01,134.9,134.01,134.85,11140.0
2019-10-14 11:00:00,134.92,135.18,134.56,135.07,9984.0,134.92,135.18,134.56,135.07,9984.0
2019-10-14 11:30:00,134.93,135.22,134.86,135.1,6900.0,134.93,135.22,134.86,135.1,6900.0
2019-10-14 12:00:00,135.03,135.48,134.96,135.28,11346.0,135.03,135.48,134.96,135.28,11346.0
2019-10-14 12:30:00,135.22,135.49,135.22,135.33,8507.0,135.22,135.49,135.22,135.33,8507.0
2019-10-14 13:00:00,135.31,135.49,135.18,135.47,5863.0,135.31,135.49,135.18,135.47,5863.0
2019-10-14 13:30:00,135.46,135.88,135.31,135.85,10567.0,135.46,135.88,135.31,135.85,10567.0
2019-10-14 14:00:00,135.9,136.04,135.73,135.8,9779.0,135.9,136.04,135.73,135.8,9779.0
2019-10-14 14:30:00,135.75,135.99,135.62,135.69,8000.0,135.75,135.99,135.62,135.69,8000.0
2019-10-14 15:00:00,135.61,135.86,135.44,135.78,18818.0,135.61,135.86,135.44,135.78,18818.0
2019-10-14 15:30:00,135.76,135.76,135.32,135.44,37471.0,135.76,135.76,135.32,135.44,37471.0
2019-10-15 09:30:00,135.39,136.22,134.63,135.99,34609.0,135.39,136.22,134.63,135.99,34609.0
2019-10-15 10:00:00,136.27,136.41,135.78,136.34,15900.0,136.27,136.41,135.78,136.34,15900.0
2019-10-15 10:30:00,136.32,136.83,136.24,136.53,34604.0,136.32,136.83,136.24,136.53,34604.0
2019-10-15 11:00:00,136.58,136.65,136.0,136.2,23506.0,136.58,136.65,136.0,136.2,23506.0
2019-10-15 11:30:00,136.21,136.25,135.69,135.7,15300.0,136.21,136.25,135.69,135.7,15300.0
2019-10-15 12:00:00,135.71,136.33,135.67,136.18,18989.0,135.71,136.33,135.67,136.18,18989.0
2019-10-15 12:30:00,136.2,136.36,136.08,136.31,10431.0,136.2,136.36,136.08,136.31,10431.0
2019-10-15 13:00:00,136.34,136.74,136.34,136.63,21115.0,136.34,136.74,136.34,136.63,21115.0
2019-10-15 13:30:00,136.69,136.87,136.6,136.65,10369.0,136.69,136.87,136.6,136.65,10369.0
2019-10-15 14:00:00,136.65,136.67,136.35,136.52,9001.0,136.65,136.67,136.35,136.52,9001.0
2019-10-15 14:30:00,136.49,136.53,136.05,136.15,10977.0,136.49,136.53,136.05,136.15,10977.0
2019-10-15 15:00:00,136.01,136.09,135.75,135.87,7623.0,136.01,136.09,135.75,135.87,7623.0
2019-10-15 15:30:00,135.93,135.95,135.19,135.36,75403.0,135.93,135.95,135.19,135.36,75403.0
2019-10-16 09:30:00,135.73,136.63,134.72,134.82,18662.0,135.73,136.63,134.72,134.82,18662.0
2019-10-16 10:00:00,134.83,135.74,134.57,135.42,24015.0,134.83,135.74,134.57,135.42,24015.0
2019-10-16 10:30:00,135.58,135.59,134.92,135.12,11812.0,135.58,135.59,134.92,135.12,11812.0
2019-10-16 11:00:00,135.16,135.63,135.08,135.47,17011.0,135.16,135.63,135.08,135.47,17011.0
2019-10-16 11:30:00,135.5,135.99,135.49,135.56,15936.0,135.5,135.99,135.49,135.56,15936.0
2019-10-16 12:00:00,135.6,135.78,134.85,134.92,24437.0,135.6,135.78,134.85,134.92,24437.0
2019-10-16 12:30:00,134.97,135.67,134.96,135.46,63576.0,134.97,135.67,134.96,135.46,63576.0
2019-10-16 13:00:00,135.47,135.73,135.21,135.69,22158.0,135.47,135.73,135.21,135.69,22158.0
2019-10-16 13:30:00,135.75,135.78,135.52,135.56,28622.0,135.75,135.78,135.52,135.56,28622.0
2019-10-16 14:00:00,135.6,135.83,135.55,135.55,10378.0,135.6,135.83,135.55,135.55,10378.0
2019-10-16 14:30:00,135.6,135.77,135.52,135.72,19005.0,135.6,135.77,135.52,135.72,19005.0
2019-10-16 15:00:00,135.69,135.82,135.5,135.8,28234.0,135.69,135.82,135.5,135.8,28234.0
2019-10-16 15:30:00,135.86,136.33,135.82,136.31,98280.0,135.86,136.33,135.82,136.31,98280.0
2019-10-17 09:30:00,136.86,137.75,136.06,136.98,21132.0,136.86,137.75,136.06,136.98,21132.0
2019-10-17 10:00:00,137.12,137.46,136.94,137.2,15020.0,137.12,137.46,136.94,137.2,15020.0
2019-10-17 10:30:00,137.26,137.41,136.68,136.88,15782.0,137.26,137.41,136.68,136.88,15782.0
2019-10-17 11:00:00,136.8,136.82,136.36,136.39,9853.0,136.8,136.82,136.36,136.39,9853.0
2019-10-17 11:30:00,136.41,136.51,136.05,136.27,10913.0,136.41,136.51,136.05,136.27,10913.0
2019-10-17 12:00:00,136.13,136.35,135.99,136.29,6160.0,136.13,136.35,135.99,136.29,6160.0
2019-10-17 12:30:00,136.31,136.59,136.25,136.57,4300.0,136.31,136.59,136.25,136.57,4300.0
2019-10-17 13:00:00,136.56,136.62,136.43,136.59,8122.0,136.56,136.62,136.43,136.59,8122.0
2019-10-17 13:30:00,136.62,136.86,136.61,136.84,9556.0,136.62,136.86,136.61,136.84,9556.0
2019-10-17 14:00:00,136.9,136.98,136.62,136.9,8500.0,136.9,136.98,136.62,136.9,8500.0
2019-10-17 14:30:00,136.92,137.1,136.87,136.97,7796.0,136.92,137.1,136.87,136.97,7796.0
2019-10-17 15:00:00,136.99,137.07,136.85,136.92,9330.0,136.99,137.07,136.85,136.92,9330.0
2019-10-17 15:30:00,136.96,137.18,136.92,137.16,34979.0,136.96,137.18,136.92,137.16,34979.0
2019-10-18 09:30:00,137.26,137.61,136.35,137.29,29965.0,137.26,137.61,136.35,137.29,29965.0
2019-10-18 10:00:00,137.44,137.44,136.61,136.67,12800.0,137.44,137.44,136.61,136.67,12800.0
2019-10-18 10:30:00,136.61,137.15,136.61,137.15,12118.0,136.61,137.15,136.61,137.15,12118.0
2019-10-18 11:00:00,137.08,137.75,136.95,137.73,11091.0,137.08,137.75,136.95,137.73,11091.0
2019-10-18 11:30:00,137.78,137.81,136.68,136.69,22222.0,137.78,137.81,136.68,136.69,22222.0
2019-10-18 12:00:00,136.63,136.84,136.02,136.4,12613.0,136.63,136.84,136.02,136.4,12613.0
2019-10-18 12:30:00,136.23,136.8,136.23,136.69,6306.0,136.23,136.8,136.23,136.69,6306.0
2019-10-18 13:00:00,136.61,137.38,136.61,137.32,12514.0,136.61,137.38,136.61,137.32,12514.0
2019-10-18 13:30:00,137.36,137.64,137.18,137.54,8882.0,137.36,137.64,137.18,137.54,8882.0
2019-10-18 14:00:00,137.63,137.74,137.46,137.58,23228.0,137.63,137.74,137.46,137.58,23228.0
2019-10-18 14:30:00,137.56,137.56,137.37,137.39,14568.0,137.56,137.56,137.37,137.39,14568.0
2019-10-18 15:00:00,137.45,137.76,137.44,137.58,23231.0,137.45,137.76,137.44,137.58,23231.0
2019-10-18 15:30:00,137.64,138.04,137.53,137.65,73881.0,137.64,138.04,137.53,137.65,73881.0
2019-10-21 09:30:00,138.65,139.48,138.54,138.91,17201.0,138.65,139.48,138.54,138.91,17201.0
2019-10-21 10:00:00,139.0,139.08,138.29,138.73,21438.0,139.0,139.08,138.29,138.73,21438.0
2019-10-21 10:30:00,138.82,138.96,138.59,138.92,30247.0,138.82,138.96,138.59,138.92,30247.0
2019-10-21 11:00:00,139.03,139.15,138.56,138.67,17702.0,139.03,139.15,138.56,138.67,17702.0
2019-10-21 11:30:00,138.64,138.9,138.5,138.74,62154.0,138.64,138.9,138.5,138.74,62154.0
2019-10-21 12:00:00,138.73,138.89,138.5,138.79,19838.0,138.73,138.89,138.5,138.79,19838.0
2019-10-21 12:30:00,138.83,138.87,138.54,138.75,18189.0,138.83,138.87,138.54,138.75,18189.0
2019-10-21 13:00:00,138.81,138.81,138.44,138.65,6400.0,138.81,138.81,138.44,138.65,6400.0
2019-10-21 13:30:00,138.62,138.66,138.23,138.62,28499.0,138.62,138.66,138.23,138.62,28499.0
2019-10-21 14:00:00,138.67,138.8,138.39,138.48,7963.0,138.67,138.8,138.39,138.48,7963.0
2019-10-21 14:30:00,138.58,138.58,138.25,138.33,12282.0,138.58,138.58,138.25,138.33,12282.0
2019-10-21 15:00:00,138.32,138.37,137.89,137.92,11453.0,138.32,138.37,137.89,137.92,11453.0
2019-10-21 15:30:00,137.94,137.98,137.77,137.84,39964.0,137.94,137.98,137.77,137.84,39964.0
2019-10-22 09:30:00,138.66,139.44,137.84,139.44,19237.0,138.66,139.44,137.84,139.44,19237.0
2019-10-22 10:00:00,139.31,139.31,138.89,138.99,15635.0,139.31,139.31,138.89,138.99,15635.0
2019-10-22 10:30:00,138.98,139.42,138.83,139.01,20872.0,138.98,139.42,138.83,139.01,20872.0
2019-10-22 11:00:00,138.95,138.95,138.32,138.72,7800.0,138.95,138.95,138.32,138.72,7800.0
2019-10-22 11:30:00,138.65,139.18,138.63,139.0,24785.0,138.65,139.18,138.63,139.0,24785.0
2019-10-22 12:00:00,139.0,139.75,139.0,139.75,36195.0,139.0,139.75,139.0,139.75,36195.0
2019-10-22 12:30:00,139.73,139.84,139.56,139.65,14090.0,139.73,139.84,139.56,139.65,14090.0
2019-10-22 13:00:00,139.68,139.88,139.5,139.69,11000.0,139.68,139.88,139.5,139.69,11000.0
2019-10-22 13:30:00,139.7,140.16,139.65,140.16,15946.0,139.7,140.16,139.65,140.16,15946.0
2019-10-22 14:00:00,140.16,140.44,140.07,140.19,18067.0,140.16,140.44,140.07,140.19,18067.0
2019-10-22 14:30:00,140.25,140.25,139.43,139.48,14438.0,140.25,140.25,139.43,139.48,14438.0
2019-10-22 15:00:00,139.52,139.52,138.81,139.05,20050.0,139.52,139.52,138.81,139.05,20050.0
2019-10-22 15:30:00,139.03,139.2,138.8,139.05,93698.0,139.03,139.2,138.8,139.05,93698.0
2019-10-23 09:30:00,138.67,139.27,137.31,138.46,48053.0,138.67,139.27,137.31,138.46,48053.0
2019-10-23 10:00:00,138.46,138.81,137.59,137.59,21004.0,138.46,138.81,137.59,137.59,21004.0
2019-10-23 10:30:00,137.73,138.71,137.59,138.67,22759.0,137.73,138.71,137.59,138.67,22759.0
2019-10-23 11:00:00,138.66,139.15,138.64,138.94,41144.0,138.66,139.15,138.64,138.94,41144.0
2019-10-23 11:30:00,138.94,139.37,138.81,139.16,17335.0,138.94,139.37,138.81,139.16,17335.0
2019-10-23 12:00:00,139.06,139.07,138.75,138.99,14936.0,139.06,139.07,138.75,138.99,14936.0
2019-10-23 12:30:00,139.08,139.4,138.89,139.19,18529.0,139.08,139.4,138.89,139.19,18529.0
2019-10-23 13:00:00,139.2,139.44,139.01,139.16,13925.0,139.2,139.44,139.01,139.16,13925.0
2019-10-23 13:30:00,139.15,139.17,138.79,138.82,12081.0,139.15,139.17,138.79,138.82,12081.0
2019-10-23 14:00:00,138.78,138.83,138.18,138.52,45602.0,138.78,138.83,138.18,138.52,45602.0
2019-10-23 14:30:00,138.58,138.61,137.96,138.33,81553.0,138.58,138.61,137.96,138.33,81553.0
2019-10-23 15:00:00,138.3,138.8,138.28,138.78,73032.0,138.3,138.8,138.28,138.78,73032.0
2019-10-23 15:30:00,138.73,138.9,138.28,138.33,88202.0,138.73,138.9,138.28,138.33,88202.0
2019-10-24 09:30:00,150.0,153.0,146.2,148.33,198059.0,150.0,153.0,146.2,148.33,198059.0
2019-10-24 10:00:00,148.67,149.36,146.09,148.44,170247.0,148.67,149.36,146.09,148.44,170247.0
2019-10-24 10:30:00,148.31,148.9,146.34,147.79,110973.0,148.31,148.9,146.34,147.79,110973.0
2019-10-24 11:00:00,147.95,149.98,147.3,149.03,168910.0,147.95,149.98,147.3,149.03,168910.0
2019-10-24 11:30:00,148.94,149.97,147.62,147.97,92516.0,148.94,149.97,147.62,147.97,92516.0
2019-10-24 12:00:00,148.1,148.1,146.47,146.9,73823.0,148.1,148.1,146.47,146.9,73823.0
2019-10-24 12:30:00,146.92,146.92,146.14,146.58,64704.0,146.92,146.92,146.14,146.58,64704.0
2019-10-24 13:00:00,146.69,148.66,146.69,147.55,102444.0,146.69,148.66,146.69,147.55,102444.0
2019-10-24 13:30:00,147.63,148.5,146.95,148.46,53952.0,147.63,148.5,146.95,148.46,53952.0
2019-10-24 14:00:00,148.51,148.51,147.48,147.72,62854.0,148.51,148.51,147.48,147.72,62854.0
2019-10-24 14:30:00,147.75,148.08,146.73,146.92,57021.0,147.75,148.08,146.73,146.92,57021.0
2019-10-24 15:00:00,146.96,147.37,146.54,146.78,70331.0,146.96,147.37,146.54,146.78,70331.0
2019-10-24 15:30:00,146.78,146.8,145.86,146.0,219699.0,146.78,146.8,145.86,146.0,219699.0
2019-10-25 09:30:00,144.56,146.61,141.65,142.69,162883.0,144.56,146.61,141.65,142.69,162883.0
2019-10-25 10:00:00,142.69,144.03,142.28,143.42,107448.0,142.69,144.03,142.28,143.42,107448.0
2019-10-25 10:30:00,143.41,143.77,142.47,143.03,42131.0,143.41,143.77,142.47,143.03,42131.0
2019-10-25 11:00:00,143.02,144.09,143.02,144.05,30762.0,143.02,144.09,143.02,144.05,30762.0
2019-10-25 11:30:00,144.1,144.33,143.66,144.11,43501.0,144.1,144.33,143.66,144.11,43501.0
2019-10-25 12:00:00,144.11,144.22,143.07,144.02,38393.0,144.11,144.22,143.07,144.02,38393.0
2019-10-25 12:30:00,144.12,144.37,143.92,144.21,23255.0,144.12,144.37,143.92,144.21,23255.0
2019-10-25 13:00:00,144.18,144.59,143.95,144.3,24097.0,144.18,144.59,143.95,144.3,24097.0
2019-10-25 13:30:00,144.31,144.53,144.16,144.24,23572.0,144.31,144.53,144.16,144.24,23572.0
2019-10-25 14:00:00,144.27,144.46,143.76,143.9,19940.0,144.27,144.46,143.76,143.9,19940.0
2019-10-25 14:30:00,143.87,143.87,143.26,143.36,20777.0,143.87,143.87,143.26,143.36,20777.0
2019-10-25 15:00:00,143.31,143.59,143.05,143.43,63281.0,143.31,143.59,143.05,143.43,63281.0
2019-10-25 15:30:00,143.42,143.88,143.38,143.6,98901.0,143.42,143.88,143.38,143.6,98901.0
2019-10-28 09:30:00,144.25,145.56,143.94,144.67,20224.0,144.25,145.56,143.94,144.67,20224.0
2019-10-28 10:00:00,144.55,144.86,144.33,144.61,19132.0,144.55,144.86,144.33,144.61,19132.0
2019-10-28 10:30:00,144.66,145.02,143.87,143.87,13944.0,144.66,145.02,143.87,143.87,13944.0
2019-10-28 11:00:00,143.8,143.98,143.49,143.49,14805.0,143.8,143.98,143.49,143.49,14805.0
2019-10-28 11:30:00,143.58,144.22,143.47,143.87,12919.0,143.58,144.22,143.47,143.87,12919.0
2019-10-28 12:00:00,143.81,143.89,143.27,143.27,11134.0,143.81,143.89,143.27,143.27,11134.0
2019-10-28 12:30:00,143.15,143.15,142.22,142.31,16049.0,143.15,143.15,142.22,142.31,16049.0
2019-10-28 13:00:00,142.35,142.55,142.16,142.51,11619.0,142.35,142.55,142.16,142.51,11619.0
2019-10-28 13:30:00,142.49,142.72,142.38,142.54,10611.0,142.49,142.72,142.38,142.54,10611.0
2019-10-28 14:00:00,142.64,143.46,142.58,143.44,14707.0,142.64,143.46,142.58,143.44,14707.0
2019-10-28 14:30:00,143.38,143.6,143.28,143.36,13719.0,143.38,143.6,143.28,143.36,13719.0
2019-10-28 15:00:00,143.32,143.56,143.07,143.09,15939.0,143.32,143.56,143.07,143.09,15939.0
2019-10-28 15:30:00,143.07,143.13,142.68,142.98,42159.0,143.07,143.13,142.68,142.98,42159.0
2019-10-29 09:30:00,141.68,142.61,141.13,141.13,17305.0,141.68,142.61,141.13,141.13,17305.0
2019-10-29 10:00:00,141.04,142.0,141.04,141.65,23905.0,141.04,142.0,141.04,141.65,23905.0
2019-10-29 10:30:00,141.61,142.2,141.45,142.2,32788.0,141.61,142.2,141.45,142.2,32788.0
2019-10-29 11:00:00,142.16,142.22,141.69,141.93,24068.0,142.16,142.22,141.69,141.93,24068.0
2019-10-29 11:30:00,141.93,142.22,141.81,142.01,19410.0,141.93,142.22,141.81,142.01,19410.0
2019-10-29 12:00:00,141.94,142.7,141.82,142.6,19882.0,141.94,142.7,141.82,142.6,19882.0
2019-10-29 12:30:00,142.63,143.67,142.48,143.59,23951.0,142.63,143.67,142.48,143.59,23951.0
2019-10-29 13:00:00,143.54,143.54,143.12,143.33,12825.0,143.54,143.54,143.12,143.33,12825.0
2019-10-29 13:30:00,143.36,143.57,143.28,143.51,8564.0,143.36,143.57,143.28,143.51,8564.0
2019-10-29 14:00:00,143.51,143.56,143.16,143.31,13999.0,143.51,143.56,143.16,143.31,13999.0
2019-10-29 14:30:00,143.29,143.31,142.78,142.78,15043.0,143.29,143.31,142.78,142.78,15043.0
2019-10-29 15:00:00,142.8,143.45,142.8,143.34,16100.0,142.8,143.45,142.8,143.34,16100.0
2019-10-29 15:30:00,143.35,143.69,143.32,143.51,58143.0,143.35,143.69,143.32,143.51,58143.0
2019-10-30 09:30:00,143.97,144.43,142.59,142.96,16511.0,143.97,144.43,142.59,142.96,16511.0
2019-10-30 10:00:00,142.92,142.93,142.21,142.29,9035.0,142.92,142.93,142.21,142.29,9035.0
2019-10-30 10:30:00,142.21,143.19,142.2,142.62,27763.0,142.21,143.19,142.2,142.62,27763.0
2019-10-30 11:00:00,142.57,142.71,141.71,141.73,23762.0,142.57,142.71,141.71,141.73,23762.0
2019-10-30 11:30:00,141.73,142.16,141.46,141.46,10747.0,141.73,142.16,141.46,141.46,10747.0
2019-10-30 12:00:00,141.31,141.49,140.7,140.7,20229.0,141.31,141.49,140.7,140.7,20229.0
2019-10-30 12:30:00,140.77,140.87,140.58,140.8,18909.0,140.77,140.87,140.58,140.8,18909.0
2019-10-30 13:00:00,140.84,141.49,140.73,141.05,24225.0,140.84,141.49,140.73,141.05,24225.0
2019-10-30 13:30:00,141.16,142.03,141.1,141.57,34084.0,141.16,142.03,141.1,141.57,34084.0
2019-10-30 14:00:00,141.48,142.47,141.21,142.31,28603.0,141.48,142.47,141.21,142.31,28603.0
2019-10-30 14:30:00,142.32,142.94,142.0,142.61,28893.0,142.32,142.94,142.0,142.61,28893.0
2019-10-30 15:00:00,142.67,143.49,142.6,143.48,27598.0,142.67,143.49,142.6,143.48,27598.0
2019-10-30 15:30:00,143.49,143.9,143.38,143.78,81426.0,143.49,143.9,143.38,143.78,81426.0
2019-10-31 09:30:00,143.1,143.62,142.45,143.24,22838.0,143.1,143.62,142.45,143.24,22838.0
2019-10-31 10:00:00,143.08,143.85,142.98,143.78,39026.0,143.08,143.85,142.98,143.78,39026.0
2019-10-31 10:30:00,143.86,144.68,143.61,144.42,31818.0,143.86,144.68,143.61,144.42,31818.0
2019-10-31 11:00:00,144.49,144.65,143.95,144.11,17779.0,144.49,144.65,143.95,144.11,17779.0
2019-10-31 11:30:00,144.13,144.55,143.97,144.47,12287.0,144.13,144.55,143.97,144.47,12287.0
2019-10-31 12:00:00,144.42,144.42,143.7,143.73,17272.0,144.42,144.42,143.7,143.73,17272.0
2019-10-31 12:30:00,143.61,143.72,143.39,143.59,14117.0,143.61,143.72,143.39,143.59,14117.0
2019-10-31 13:00:00,143.58,144.08,143.42,144.07,14314.0,143.58,144.08,143.42,144.07,14314.0
2019-10-31 13:30:00,144.0,144.21,143.58,143.65,12120.0,144.0,144.21,143.58,143.65,12120.0
2019-10-31 14:00:00,143.61,143.9,143.52,143.87,13428.0,143.61,143.9,143.52,143.87,13428.0
2019-10-31 14:30:00,143.87,143.95,143.54,143.54,13424.0,143.87,143.95,143.54,143.54,13424.0
2019-10-31 15:00:00,143.5,143.86,143.46,143.67,19275.0,143.5,143.86,143.46,143.67,19275.0
2019-10-31 15:30:00,143.68,144.18,143.63,144.12,57356.0,143.68,144.18,143.63,144.12,57356.0
2019-11-01 09:30:00,143.55,144.4,143.03,143.8,26631.0,143.55,144.4,143.03,143.8,26631.0
2019-11-01 10:00:00,143.52,145.35,143.52,145.07,25308.0,143.52,145.35,143.52,145.07,25308.0
2019-11-01 10:30:00,145.14,145.69,145.1,145.34,11968.0,145.14,145.69,145.1,145.34,11968.0
2019-11-01 11:00:00,145.39,145.39,144.95,145.0,10858.0,145.39,145.39,144.95,145.0,10858.0
2019-11-01 11:30:00,145.0,145.02,144.38,144.38,10496.0,145.0,145.02,144.38,144.38,10496.0
2019-11-01 12:00:00,144.33,144.75,144.15,144.6,8734.0,144.33,144.75,144.15,144.6,8734.0
2019-11-01 12:30:00,144.65,145.33,144.62,145.2,16202.0,144.65,145.33,144.62,145.2,16202.0
2019-11-01 13:00:00,145.28,145.62,145.25,145.36,10382.0,145.28,145.62,145.25,145.36,10382.0
2019-11-01 13:30:00,145.36,145.73,145.22,145.71,16811.0,145.36,145.73,145.22,145.71,16811.0
2019-11-01 14:00:00,145.69,145.87,145.63,145.68,15565.0,145.69,145.87,145.63,145.68,15565.0
2019-11-01 14:30:00,145.69,146.06,145.68,145.95,16870.0,145.69,146.06,145.68,145.95,16870.0
2019-11-01 15:00:00,145.93,146.08,145.8,146.05,21541.0,145.93,146.08,145.8,146.05,21541.0
2019-11-01 15:30:00,146.06,146.36,145.83,146.14,84420.0,146.06,146.36,145.83,146.14,84420.0
2019-11-04 09:30:00,145.71,147.43,145.63,146.79,99544.0,145.71,147.43,145.63,146.79,99544.0
2019-11-04 10:00:00,146.9,147.74,146.6,147.59,15121.0,146.9,147.74,146.6,147.59,15121.0
2019-11-04 10:30:00,147.47,147.75,147.47,147.7,10015.0,147.47,147.75,147.47,147.7,10015.0
2019-11-04 11:00:00,147.68,147.94,147.51,147.56,13194.0,147.68,147.94,147.51,147.56,13194.0
2019-11-04 11:30:00,147.56,147.9,147.25,147.9,35015.0,147.56,147.9,147.25,147.9,35015.0
2019-11-04 12:00:00,147.91,148.37,147.91,148.06,22541.0,147.91,148.37,147.91,148.06,22541.0
2019-11-04 12:30:00,148.09,148.16,147.91,148.02,14175.0,148.09,148.16,147.91,148.02,14175.0
2019-11-04 13:00:00,148.05,148.11,147.6,147.6,21614.0,148.05,148.11,147.6,147.6,21614.0
2019-11-04 13:30:00,147.63,147.88,147.56,147.82,13846.0,147.63,147.88,147.56,147.82,13846.0
2019-11-04 14:00:00,147.79,147.79,147.38,147.53,8882.0,147.79,147.79,147.38,147.53,8882.0
2019-11-04 14:30:00,147.57,147.63,147.1,147.4,12900.0,147.57,147.63,147.1,147.4,12900.0
2019-11-04 15:00:00,147.36,147.4,146.51,146.55,39544.0,147.36,147.4,146.51,146.55,39544.0
2019-11-04 15:30:00,146.6,146.74,146.32,146.45,36550.0,146.6,146.74,146.32,146.45,36550.0
2019-11-05 09:30:00,146.42,147.37,145.96,146.83,27521.0,146.42,147.37,145.96,146.83,27521.0
2019-11-05 10:00:00,146.9,147.22,146.33,146.88,17849.0,146.9,147.22,146.33,146.88,17849.0
2019-11-05 10:30:00,146.98,147.01,146.58,146.59,23550.0,146.98,147.01,146.58,146.59,23550.0
2019-11-05 11:00:00,146.65,147.43,146.55,147.12,20778.0,146.65,147.43,146.55,147.12,20778.0
2019-11-05 11:30:00,147.12,147.29,146.91,147.05,19592.0,147.12,147.29,146.91,147.05,19592.0
2019-11-05 12:00:00,147.01,147.3,146.6,146.61,11227.0,147.01,147.3,146.6,146.61,11227.0
2019-11-05 12:30:00,146.57,146.99,146.38,146.89,12950.0,146.57,146.99,146.38,146.89,12950.0
2019-11-05 13:00:00,146.88,147.03,146.75,146.82,11531.0,146.88,147.03,146.75,146.82,11531.0
2019-11-05 13:30:00,146.73,147.21,146.73,147.14,11351.0,146.73,147.21,146.73,147.14,11351.0
2019-11-05 14:00:00,147.11,147.16,146.59,146.62,13220.0,147.11,147.16,146.59,146.62,13220.0
2019-11-05 14:30:00,146.61,146.83,146.28,146.28,11558.0,146.61,146.83,146.28,146.28,11558.0
2019-11-05 15:00:00,146.26,146.52,146.19,146.41,21260.0,146.26,146.52,146.19,146.41,21260.0
2019-11-05 15:30:00,146.44,146.83,146.24,146.4,72723.0,146.44,146.83,146.24,146.4,72723.0
2019-11-06 09:30:00,146.31,146.31,144.54,145.78,19695.0,146.31,146.31,144.54,145.78,19695.0
2019-11-06 10:00:00,145.83,146.99,145.83,146.67,23258.0,145.83,146.99,145.83,146.67,23258.0
2019-11-06 10:30:00,146.64,147.9,146.44,147.7,33562.0,146.64,147.9,146.44,147.7,33562.0
2019-11-06 11:00:00,147.76,148.63,147.73,148.42,42667.0,147.76,148.63,147.73,148.42,42667.0
2019-11-06 11:30:00,148.43,149.75,148.41,149.34,73717.0,148.43,149.75,148.41,149.34,73717.0
2019-11-06 12:00:00,149.26,149.31,148.45,148.53,16103.0,149.26,149.31,148.45,148.53,16103.0
2019-11-06 12:30:00,148.54,148.7,148.44,148.51,12385.0,148.54,148.7,148.44,148.51,12385.0
2019-11-06 13:00:00,148.64,149.08,148.5,148.96,18259.0,148.64,149.08,148.5,148.96,18259.0
2019-11-06 13:30:00,148.97,149.11,148.84,148.99,9255.0,148.97,149.11,148.84,148.99,9255.0
2019-11-06 14:00:00,149.04,149.07,148.69,148.82,13162.0,149.04,149.07,148.69,148.82,13162.0
2019-11-06 14:30:00,148.78,148.96,148.62,148.66,20179.0,148.78,148.96,148.62,148.66,20179.0
2019-11-06 15:00:00,148.62,148.85,148.22,148.31,33822.0,148.62,148.85,148.22,148.31,33822.0
2019-11-06 15:30:00,148.28,148.28,147.65,147.93,90120.0,148.28,148.28,147.65,147.93,90120.0
2019-11-07 09:30:00,148.58,149.12,148.15,148.76,21977.0,148.58,149.12,148.15,148.76,21977.0
2019-11-07 10:00:00,148.86,149.23,148.28,148.28,19907.0,148.86,149.23,148.28,148.28,19907.0
2019-11-07 10:30:00,148.37,149.15,148.15,148.97,24767.0,148.37,149.15,148.15,148.97,24767.0
2019-11-07 11:00:00,149.04,149.09,148.56,148.98,20377.0,149.04,149.09,148.56,148.98,20377.0
2019-11-07 11:30:00,149.04,149.5,149.04,149.5,21317.0,149.04,149.5,149.04,149.5,21317.0
2019-11-07 12:00:00,149.51,149.52,148.91,149.13,8542.0,149.51,149.52,148.91,149.13,8542.0
2019-11-07 12:30:00,149.14,149.19,148.86,149.03,10261.0,149.14,149.19,148.86,149.03,10261.0
2019-11-07 13:00:00,148.98,148.98,148.36,148.37,7900.0,148.98,148.98,148.36,148.37,7900.0
2019-11-07 13:30:00,148.43,148.44,147.91,147.95,11655.0,148.43,148.44,147.91,147.95,11655.0
2019-11-07 14:00:00,147.97,148.34,147.96,148.11,15130.0,147.97,148.34,147.96,148.11,15130.0
2019-11-07 14:30:00,148.09,148.29,147.61,147.74,14701.0,148.09,148.29,147.61,147.74,14701.0
2019-11-07 15:00:00,147.79,147.94,147.45,147.58,9443.0,147.79,147.94,147.45,147.58,9443.0
2019-11-07 15:30:00,147.57,147.75,147.25,147.69,54574.0,147.57,147.75,147.25,147.69,54574.0
2019-11-08 09:30:00,147.9,148.76,147.23,147.23,11310.0,147.9,148.76,147.23,147.23,11310.0
2019-11-08 10:00:00,147.28,147.77,147.06,147.67,6867.0,147.28,147.77,147.06,147.67,6867.0
2019-11-08 10:30:00,147.72,148.42,147.37,148.31,7103.0,147.72,148.42,147.37,148.31,7103.0
2019-11-08 11:00:00,148.18,148.32,147.62,147.67,9375.0,148.18,148.32,147.62,147.67,9375.0
2019-11-08 11:30:00,147.64,148.28,147.64,148.19,8065.0,147.64,148.28,147.64,148.19,8065.0
2019-11-08 12:00:00,148.05,148.43,148.0,148.04,6909.0,148.05,148.43,148.0,148.04,6909.0
2019-11-08 12:30:00,147.98,148.52,147.78,148.4,9258.0,147.98,148.52,147.78,148.4,9258.0
2019-11-08 13:00:00,148.39,148.64,148.36,148.48,9078.0,148.39,148.64,148.36,148.48,9078.0
2019-11-08 13:30:00,148.49,148.59,147.9,148.04,12909.0,148.49,148.59,147.9,148.04,12909.0
2019-11-08 14:00:00,148.03,148.48,147.97,148.41,12686.0,148.03,148.48,147.97,148.41,12686.0
2019-11-08 14:30:00,148.41,148.44,148.12,148.21,9680.0,148.41,148.44,148.12,148.21,9680.0
2019-11-08 15:00:00,148.2,148.71,148.2,148.71,8009.0,148.2,148.71,148.2,148.71,8009.0
2019-11-08 15:30:00,148.69,148.75,148.02,148.42,55430.0,148.69,148.75,148.02,148.42,55430.0
2019-11-11 09:30:00,147.21,147.52,146.26,147.02,14030.0,147.21,147.52,146.26,147.02,14030.0
2019-11-11 10:00:00,146.96,148.13,146.96,148.05,10516.0,146.96,148.13,146.96,148.05,10516.0
2019-11-11 10:30:00,148.0,148.14,147.73,147.73,8750.0,148.0,148.14,147.73,147.73,8750.0
2019-11-11 11:00:00,147.73,147.73,147.03,147.18,7309.0,147.73,147.73,147.03,147.18,7309.0
2019-11-11 11:30:00,147.14,147.59,147.0,147.51,14802.0,147.14,147.59,147.0,147.51,14802.0
2019-11-11 12:00:00,147.53,148.01,147.53,147.78,7858.0,147.53,148.01,147.53,147.78,7858.0
2019-11-11 12:30:00,147.84,147.92,147.5,147.54,8541.0,147.84,147.92,147.5,147.54,8541.0
2019-11-11 13:00:00,147.61,147.73,147.37,147.64,6952.0,147.61,147.73,147.37,147.64,6952.0
2019-11-11 13:30:00,147.57,147.75,147.56,147.7,6444.0,147.57,147.75,147.56,147.7,6444.0
2019-11-11 14:00:00,147.65,147.65,147.36,147.39,5900.0,147.65,147.65,147.36,147.39,5900.0
2019-11-11 14:30:00,147.41,147.53,147.23,147.44,6317.0,147.41,147.53,147.23,147.44,6317.0
2019-11-11 15:00:00,147.45,147.78,147.41,147.59,10489.0,147.45,147.78,147.41,147.59,10489.0
2019-11-11 15:30:00,147.56,147.74,147.28,147.64,29561.0,147.56,147.74,147.28,147.64,29561.0
2019-11-12 09:30:00,147.5,147.5,145.99,146.09,14953.0,147.5,147.5,145.99,146.09,14953.0
2019-11-12 10:00:00,146.06,146.56,145.8,146.56,14148.0,146.06,146.56,145.8,146.56,14148.0
2019-11-12 10:30:00,146.64,147.1,146.51,146.55,12650.0,146.64,147.1,146.51,146.55,12650.0
2019-11-12 11:00:00,146.58,146.58,146.11,146.12,16059.0,146.58,146.58,146.11,146.12,16059.0
2019-11-12 11:30:00,146.19,146.39,145.85,145.86,11319.0,146.19,146.39,145.85,145.86,11319.0
2019-11-12 12:00:00,145.87,146.31,145.79,146.16,8988.0,145.87,146.31,145.79,146.16,8988.0
2019-11-12 12:30:00,146.15,146.49,146.03,146.38,7659.0,146.15,146.49,146.03,146.38,7659.0
2019-11-12 13:00:00,146.32,146.39,146.01,146.05,6724.0,146.32,146.39,146.01,146.05,6724.0
2019-11-12 13:30:00,146.04,146.61,145.96,146.61,7837.0,146.04,146.61,145.96,146.61,7837.0
2019-11-12 14:00:00,146.63,146.63,145.96,146.23,8200.0,146.63,146.63,145.96,146.23,8200.0
2019-11-12 14:30:00,146.19,146.19,145.61,145.64,21710.0,146.19,146.19,145.61,145.64,21710.0
2019-11-12 15:00:00,145.69,146.01,145.55,146.01,18177.0,145.69,146.01,145.55,146.01,18177.0
2019-11-12 15:30:00,145.97,146.58,145.97,146.4,42680.0,145.97,146.58,145.97,146.4,42680.0
2019-11-13 09:30:00,145.87,146.12,144.95,145.35,23329.0,145.87,146.12,144.95,145.35,23329.0
2019-11-13 10:00:00,145.42,146.16,145.17,146.16,17351.0,145.42,146.16,145.17,146.16,17351.0
2019-11-13 10:30:00,146.14,146.64,145.77,146.59,16444.0,146.14,146.64,145.77,146.59,16444.0
2019-11-13 11:00:00,146.64,146.75,146.2,146.66,13999.0,146.64,146.75,146.2,146.66,13999.0
2019-11-13 11:30:00,146.72,147.0,146.54,146.58,7933.0,146.72,147.0,146.54,146.58,7933.0
2019-11-13 12:00:00,146.69,146.82,146.36,146.37,5038.0,146.69,146.82,146.36,146.37,5038.0
2019-11-13 12:30:00,146.41,147.27,146.41,147.2,7580.0,146.41,147.27,146.41,147.2,7580.0
2019-11-13 13:00:00,147.16,147.16,146.61,146.96,8412.0,147.16,147.16,146.61,146.96,8412.0
2019-11-13 13:30:00,146.95,147.1,146.49,146.5,14684.0,146.95,147.1,146.49,146.5,14684.0
2019-11-13 14:00:00,146.49,146.6,146.13,146.3,9704.0,146.49,146.6,146.13,146.3,9704.0
2019-11-13 14:30:00,146.31,146.77,146.23,146.63,14601.0,146.31,146.77,146.23,146.63,14601.0
2019-11-13 15:00:00,146.75,146.97,146.62,146.63,20811.0,146.75,146.97,146.62,146.63,20811.0
2019-11-13 15:30:00,146.65,146.72,146.25,146.29,37367.0,146.65,146.72,146.25,146.29,37367.0
2019-11-14 09:30:00,144.53,145.34,142.77,144.82,32863.0,144.53,145.34,142.77,144.82,32863.0
2019-11-14 10:00:00,144.88,144.91,144.05,144.16,10144.0,144.88,144.91,144.05,144.16,10144.0
2019-11-14 10:30:00,144.13,144.27,143.36,143.36,60435.0,144.13,144.27,143.36,143.36,60435.0
2019-11-14 11:00:00,143.31,143.95,143.28,143.93,12824.0,143.31,143.95,143.28,143.93,12824.0
2019-11-14 11:30:00,143.97,144.0,143.27,143.37,12756.0,143.97,144.0,143.27,143.37,12756.0
2019-11-14 12:00:00,143.37,143.87,143.37,143.69,12519.0,143.37,143.87,143.37,143.69,12519.0
2019-11-14 12:30:00,143.72,143.76,143.62,143.71,8221.0,143.72,143.76,143.62,143.71,8221.0
2019-11-14 13:00:00,143.8,144.17,143.8,144.0,12791.0,143.8,144.17,143.8,144.0,12791.0
2019-11-14 13:30:00,144.09,144.12,143.57,143.76,9822.0,144.09,144.12,143.57,143.76,9822.0
2019-11-14 14:00:00,143.78,143.85,143.62,143.8,5733.0,143.78,143.85,143.62,143.8,5733.0
2019-11-14 14:30:00,143.75,144.04,143.73,143.98,8559.0,143.75,144.04,143.73,143.98,8559.0
2019-11-14 15:00:00,143.96,144.27,143.87,144.2,17004.0,143.96,144.27,143.87,144.2,17004.0
2019-11-14 15:30:00,144.22,144.41,144.12,144.3,41465.0,144.22,144.41,144.12,144.3,41465.0
2019-11-15 09:30:00,144.57,145.65,143.54,145.47,19785.0,144.57,145.65,143.54,145.47,19785.0
2019-11-15 10:00:00,145.38,145.47,144.56,144.56,11882.0,145.38,145.47,144.56,144.56,11882.0
2019-11-15 10:30:00,144.55,145.17,144.5,144.7,17922.0,144.55,145.17,144.5,144.7,17922.0
2019-11-15 11:00:00,144.69,145.39,144.69,145.32,7880.0,144.69,145.39,144.69,145.32,7880.0
2019-11-15 11:30:00,145.33,145.65,145.25,145.42,9464.0,145.33,145.65,145.25,145.42,9464.0
2019-11-15 12:00:00,145.44,145.68,145.29,145.41,15450.0,145.44,145.68,145.29,145.41,15450.0
2019-11-15 12:30:00,145.39,145.72,145.39,145.67,5408.0,145.39,145.72,145.39,145.67,5408.0
2019-11-15 13:00:00,145.66,145.73,145.32,145.36,10041.0,145.66,145.73,145.32,145.36,10041.0
2019-11-15 13:30:00,145.38,145.4,145.15,145.2,10709.0,145.38,145.4,145.15,145.2,10709.0
2019-11-15 14:00:00,145.2,145.62,145.15,145.59,12399.0,145.2,145.62,145.15,145.59,12399.0
2019-11-15 14:30:00,145.57,145.66,145.47,145.58,8771.0,145.57,145.66,145.47,145.58,8771.0
2019-11-15 15:00:00,145.53,145.53,145.22,145.22,10772.0,145.53,145.53,145.22,145.22,10772.0
2019-11-15 15:30:00,145.21,145.55,145.0,145.42,31806.0,145.21,145.55,145.0,145.42,31806.0
2019-11-18 09:30:00,144.99,144.99,143.34,143.77,28661.0,144.99,144.99,143.34,143.77,28661.0
2019-11-18 10:00:00,143.8,144.18,142.72,142.8,22077.0,143.8,144.18,142.72,142.8,22077.0
2019-11-18 10:30:00,142.82,143.66,142.82,143.21,25814.0,142.82,143.66,142.82,143.21,25814.0
2019-11-18 11:00:00,143.21,143.86,143.15,143.59,32712.0,143.21,143.86,143.15,143.59,32712.0
2019-11-18 11:30:00,143.61,143.63,143.12,143.13,20229.0,143.61,143.63,143.12,143.13,20229.0
2019-11-18 12:00:00,143.2,143.56,143.07,143.23,16477.0,143.2,143.56,143.07,143.23,16477.0
2019-11-18 12:30:00,143.33,143.94,143.28,143.94,11928.0,143.33,143.94,143.28,143.94,11928.0
2019-11-18 13:00:00,143.9,144.44,143.89,144.23,12569.0,143.9,144.44,143.89,144.23,12569.0
2019-11-18 13:30:00,144.22,144.37,143.96,144.19,12100.0,144.22,144.37,143.96,144.19,12100.0
2019-11-18 14:00:00,144.2,144.35,143.95,144.28,32600.0,144.2,144.35,143.95,144.28,32600.0
2019-11-18 14:30:00,144.24,144.27,143.92,143.92,14918.0,144.24,144.27,143.92,143.92,14918.0
2019-11-18 15:00:00,143.94,144.19,143.83,143.83,19421.0,143.94,144.19,143.83,143.83,19421.0
2019-11-18 15:30:00,143.83,143.97,143.61,143.77,65437.0,143.83,143.97,143.61,143.77,65437.0
2019-11-19 09:30:00,145.0,145.0,143.91,144.22,24966.0,145.0,145.0,143.91,144.22,24966.0
2019-11-19 10:00:00,144.17,144.25,143.23,143.41,13519.0,144.17,144.25,143.23,143.41,13519.0
2019-11-19 10:30:00,143.58,143.83,143.2,143.2,14376.0,143.58,143.83,143.2,143.2,14376.0
2019-11-19 11:00:00,143.11,143.52,143.11,143.44,8023.0,143.11,143.52,143.11,143.44,8023.0
2019-11-19 11:30:00,143.39,143.84,143.29,143.77,10574.0,143.39,143.84,143.29,143.77,10574.0
2019-11-19 12:00:00,143.77,144.12,143.68,143.85,9055.0,143.77,144.12,143.68,143.85,9055.0
2019-11-19 12:30:00,143.88,143.92,143.69,143.82,7341.0,143.88,143.92,143.69,143.82,7341.0
2019-11-19 13:00:00,143.83,143.98,143.68,143.95,10498.0,143.83,143.98,143.68,143.95,10498.0
2019-11-19 13:30:00,143.92,144.29,143.92,144.03,9394.0,143.92,144.29,143.92,144.03,9394.0
2019-11-19 14:00:00,144.06,144.61,143.99,144.54,8411.0,144.06,144.61,143.99,144.54,8411.0
2019-11-19 14:30:00,144.54,144.57,144.13,144.13,14406.0,144.54,144.57,144.13,144.13,14406.0
2019-11-19 15:00:00,144.17,144.35,144.08,144.11,8811.0,144.17,144.35,144.08,144.11,8811.0
2019-11-19 15:30:00,144.1,144.36,144.1,144.29,37823.0,144.1,144.36,144.1,144.29,37823.0
2019-11-20 09:30:00,143.3,144.92,143.3,144.54,22623.0,143.3,144.92,143.3,144.54,22623.0
2019-11-20 10:00:00,144.46,144.46,143.23,143.82,8714.0,144.46,144.46,143.23,143.82,8714.0
2019-11-20 10:30:00,143.89,144.29,143.74,144.15,11944.0,143.89,144.29,143.74,144.15,11944.0
2019-11-20 11:00:00,144.16,144.36,144.0,144.01,11137.0,144.16,144.36,144.0,144.01,11137.0
2019-11-20 11:30:00,143.91,144.08,143.72,144.01,11106.0,143.91,144.08,143.72,144.01,11106.0
2019-11-20 12:00:00,143.96,144.07,143.79,144.07,7167.0,143.96,144.07,143.79,144.07,7167.0
2019-11-20 12:30:00,144.08,144.31,143.22,143.43,10437.0,144.08,144.31,143.22,143.43,10437.0
2019-11-20 13:00:00,143.41,143.57,142.46,142.82,7819.0,143.41,143.57,142.46,142.82,7819.0
2019-11-20 13:30:00,142.49,143.48,142.3,143.22,7271.0,142.49,143.48,142.3,143.22,7271.0
2019-11-20 14:00:00,143.28,143.55,143.12,143.41,5986.0,143.28,143.55,143.12,143.41,5986.0
2019-11-20 14:30:00,143.4,143.81,143.34,143.64,10201.0,143.4,143.81,143.34,143.64,10201.0
2019-11-20 15:00:00,143.72,143.83,143.54,143.55,18059.0,143.72,143.83,143.54,143.55,18059.0
2019-11-20 15:30:00,143.57,143.72,142.96,143.59,101997.0,143.57,143.72,142.96,143.59,101997.0
2019-11-21 09:30:00,143.44,143.44,142.28,143.13,17861.0,143.44,143.44,142.28,143.13,17861.0
2019-11-21 10:00:00,143.12,143.35,141.91,142.06,9757.0,143.12,143.35,141.91,142.06,9757.0
2019-11-21 10:30:00,142.42,142.71,141.98,142.29,13480.0,142.42,142.71,141.98,142.29,13480.0
2019-11-21 11:00:00,142.27,142.9,141.82,142.78,20933.0,142.27,142.9,141.82,142.78,20933.0
2019-11-21 11:30:00,142.78,143.19,142.75,142.75,19729.0,142.78,143.19,142.75,142.75,19729.0
2019-11-21 12:00:00,142.75,143.19,142.6,142.89,19034.0,142.75,143.19,142.6,142.89,19034.0
2019-11-21 12:30:00,142.87,143.3,142.82,143.3,11314.0,142.87,143.3,142.82,143.3,11314.0
2019-11-21 13:00:00,143.32,143.43,143.18,143.28,19201.0,143.32,143.43,143.18,143.28,19201.0
2019-11-21 13:30:00,143.28,143.6,143.04,143.04,15375.0,143.28,143.6,143.04,143.04,15375.0
2019-11-21 14:00:00,142.97,143.0,142.63,142.74,16213.0,142.97,143.0,142.63,142.74,16213.0
2019-11-21 14:30:00,142.76,142.99,142.65,142.9,12758.0,142.76,142.99,142.65,142.9,12758.0
2019-11-21 15:00:00,142.92,142.93,142.38,142.69,15717.0,142.92,142.93,142.38,142.69,15717.0
2019-11-21 15:30:00,142.68,142.79,142.26,142.57,55273.0,142.68,142.79,142.26,142.57,55273.0
2019-11-22 09:30:00,143.56,143.56,141.87,142.29,25894.0,143.56,143.56,141.87,142.29,25894.0
2019-11-22 10:00:00,142.24,142.24,141.62,141.69,10137.0,142.24,142.24,141.62,141.69,10137.0
2019-11-22 10:30:00,141.68,142.44,141.65,142.35,11350.0,141.68,142.44,141.65,142.35,11350.0
2019-11-22 11:00:00,142.3,142.33,141.75,141.97,12059.0,142.3,142.33,141.75,141.97,12059.0
2019-11-22 11:30:00,141.94,142.8,141.92,142.64,7882.0,141.94,142.8,141.92,142.64,7882.0
2019-11-22 12:00:00,142.63,142.98,142.57,142.62,6951.0,142.63,142.98,142.57,142.62,6951.0
2019-11-22 12:30:00,142.65,142.83,142.43,142.75,8126.0,142.65,142.83,142.43,142.75,8126.0
2019-11-22 13:00:00,142.75,142.93,142.71,142.81,6036.0,142.75,142.93,142.71,142.81,6036.0
2019-11-22 13:30:00,142.78,142.83,142.5,142.54,7735.0,142.78,142.83,142.5,142.54,7735.0
2019-11-22 14:00:00,142.53,142.69,142.45,142.61,4313.0,142.53,142.69,142.45,142.61,4313.0
2019-11-22 14:30:00,142.66,143.27,142.66,142.96,8008.0,142.66,143.27,142.66,142.96,8008.0
2019-11-22 15:00:00,142.95,142.96,142.62,142.86,7710.0,142.95,142.96,142.62,142.86,7710.0
2019-11-22 15:30:00,142.91,142.98,142.7,142.84,26847.0,142.91,142.98,142.7,142.84,26847.0
2019-11-25 09:30:00,143.08,143.84,142.39,143.52,12598.0,143.08,143.84,142.39,143.52,12598.0
2019-11-25 10:00:00,143.71,145.21,143.71,145.02,19149.0,143.71,145.21,143.71,145.02,19149.0
2019-11-25 10:30:00,145.03,145.62,145.02,145.41,23652.0,145.03,145.62,145.02,145.41,23652.0
2019-11-25 11:00:00,145.35,145.57,145.18,145.49,35540.0,145.35,145.57,145.18,145.49,35540.0
2019-11-25 11:30:00,145.42,145.45,144.7,144.78,12918.0,145.42,145.45,144.7,144.78,12918.0
2019-11-25 12:00:00,144.83,145.44,144.71,145.24,10908.0,144.83,145.44,144.71,145.24,10908.0
2019-11-25 12:30:00,145.24,145.36,145.22,145.33,8677.0,145.24,145.36,145.22,145.33,8677.0
2019-11-25 13:00:00,145.34,145.5,145.3,145.41,6600.0,145.34,145.5,145.3,145.41,6600.0
2019-11-25 13:30:00,145.42,145.52,145.23,145.28,7630.0,145.42,145.52,145.23,145.28,7630.0
2019-11-25 14:00:00,145.25,145.59,145.23,145.39,13436.0,145.25,145.59,145.23,145.39,13436.0
2019-11-25 14:30:00,145.37,145.81,145.37,145.66,15907.0,145.37,145.81,145.37,145.66,15907.0
2019-11-25 15:00:00,145.65,145.86,145.54,145.74,19090.0,145.65,145.86,145.54,145.74,19090.0
2019-11-25 15:30:00,145.73,146.09,145.63,145.88,71469.0,145.73,146.09,145.63,145.88,71469.0
2019-11-26 09:30:00,145.28,145.86,144.49,145.85,17495.0,145.28,145.86,144.49,145.85,17495.0
2019-11-26 10:00:00,145.68,146.2,145.23,146.03,13999.0,145.68,146.2,145.23,146.03,13999.0
2019-11-26 10:30:00,146.02,146.08,145.75,145.84,19160.0,146.02,146.08,145.75,145.84,19160.0
2019-11-26 11:00:00,145.86,145.89,144.88,144.93,17929.0,145.86,145.89,144.88,144.93,17929.0
2019-11-26 11:30:00,144.94,145.69,144.77,145.41,30586.0,144.94,145.69,144.77,145.41,30586.0
2019-11-26 12:00:00,145.38,145.79,145.04,145.79,23070.0,145.38,145.79,145.04,145.79,23070.0
2019-11-26 12:30:00,145.85,145.91,145.46,145.63,13087.0,145.85,145.91,145.46,145.63,13087.0
2019-11-26 13:00:00,145.65,145.8,145.31,145.31,10949.0,145.65,145.8,145.31,145.31,10949.0
2019-11-26 13:30:00,145.33,145.47,145.01,145.44,12656.0,145.33,145.47,145.01,145.44,12656.0
2019-11-26 14:00:00,145.44,145.85,145.27,145.85,16253.0,145.44,145.85,145.27,145.85,16253.0
2019-11-26 14:30:00,145.83,146.13,145.83,145.88,16760.0,145.83,146.13,145.83,145.88,16760.0
2019-11-26 15:00:00,145.86,145.88,145.58,145.69,18479.0,145.86,145.88,145.58,145.69,18479.0
2019-11-26 15:30:00,145.72,145.88,145.18,145.33,133535.0,145.72,145.88,145.18,145.33,133535.0
2019-11-27 09:30:00,146.0,146.8,145.43,145.77,20573.0,146.0,146.8,145.43,145.77,20573.0
2019-11-27 10:00:00,145.86,146.07,144.9,145.5,20125.0,145.86,146.07,144.9,145.5,20125.0
2019-11-27 10:30:00,145.53,145.64,144.97,145.64,15149.0,145.53,145.64,144.97,145.64,15149.0
2019-11-27 11:00:00,145.63,146.21,145.39,145.83,26330.0,145.63,146.21,145.39,145.83,26330.0
2019-11-27 11:30:00,145.85,146.06,145.65,146.02,8998.0,145.85,146.06,145.65,146.02,8998.0
2019-11-27 12:00:00,146.01,146.27,145.93,146.27,9020.0,146.01,146.27,145.93,146.27,9020.0
2019-11-27 12:30:00,146.28,146.4,145.81,145.93,19604.0,146.28,146.4,145.81,145.93,19604.0
2019-11-27 13:00:00,145.9,146.02,145.44,145.44,5760.0,145.9,146.02,145.44,145.44,5760.0
2019-11-27 13:30:00,145.36,145.88,145.32,145.54,16970.0,145.36,145.88,145.32,145.54,16970.0
2019-11-27 14:00:00,145.54,145.67,145.32,145.6,11610.0,145.54,145.67,145.32,145.6,11610.0
2019-11-27 14:30:00,145.6,145.89,145.58,145.59,7828.0,145.6,145.89,145.58,145.59,7828.0
2019-11-27 15:00:00,145.61,145.93,145.5,145.87,12710.0,145.61,145.93,145.5,145.87,12710.0
2019-11-27 15:30:00,145.86,145.86,145.42,145.66,61287.0,145.86,145.86,145.42,145.66,61287.0
2019-11-29 09:30:00,145.45,146.19,144.92,146.03,34778.0,145.45,146.19,144.92,146.03,34778.0
2019-11-29 10:00:00,145.94,146.2,145.51,145.73,20384.0,145.94,146.2,145.51,145.73,20384.0
2019-11-29 10:30:00,145.82,146.14,145.21,145.28,10568.0,145.82,146.14,145.21,145.28,10568.0
2019-11-29 11:00:00,145.34,145.78,145.13,145.51,7182.0,145.34,145.78,145.13,145.51,7182.0
2019-11-29 11:30:00,145.45,145.67,145.29,145.55,11321.0,145.45,145.67,145.29,145.55,11321.0
2019-11-29 12:00:00,145.46,145.93,145.23,145.72,13197.0,145.46,145.93,145.23,145.72,13197.0
2019-11-29 12:30:00,145.73,145.87,145.24,145.8,47340.0,145.73,145.87,145.24,145.8,47340.0
2019-12-02 09:30:00,145.7,146.16,144.76,144.76,19971.0,145.7,146.16,144.76,144.76,19971.0
2019-12-02 10:00:00,144.79,145.07,144.34,144.6,10368.0,144.79,145.07,144.34,144.6,10368.0
2019-12-02 10:30:00,144.34,144.58,143.82,144.02,10500.0,144.34,144.58,143.82,144.02,10500.0
2019-12-02 11:00:00,144.14,144.59,143.9,144.4,12781.0,144.14,144.59,143.9,144.4,12781.0
2019-12-02 11:30:00,144.3,144.77,144.09,144.77,9150.0,144.3,144.77,144.09,144.77,9150.0
2019-12-02 12:00:00,144.8,144.8,144.37,144.49,13979.0,144.8,144.8,144.37,144.49,13979.0
2019-12-02 12:30:00,144.39,144.48,144.2,144.28,7508.0,144.39,144.48,144.2,144.28,7508.0
2019-12-02 13:00:00,144.25,144.99,144.25,144.78,11415.0,144.25,144.99,144.25,144.78,11415.0
2019-12-02 13:30:00,144.79,145.05,144.55,145.0,12133.0,144.79,145.05,144.55,145.0,12133.0
2019-12-02 14:00:00,144.97,145.25,144.89,145.12,13750.0,144.97,145.25,144.89,145.12,13750.0
2019-12-02 14:30:00,145.09,145.19,144.51,144.64,14738.0,145.09,145.19,144.51,144.64,14738.0
2019-12-02 15:00:00,144.63,144.69,144.22,144.3,19830.0,144.63,144.69,144.22,144.3,19830.0
2019-12-02 15:30:00,144.27,144.75,144.21,144.55,96057.0,144.27,144.75,144.21,144.55,96057.0
2019-12-03 09:30:00,144.23,144.23,142.0,143.17,35873.0,144.23,144.23,142.0,143.17,35873.0
2019-12-03 10:00:00,143.11,143.21,142.02,142.17,36236.0,143.11,143.21,142.02,142.17,36236.0
2019-12-03 10:30:00,142.2,142.7,142.2,142.25,40298.0,142.2,142.7,142.2,142.25,40298.0
2019-12-03 11:00:00,142.29,142.49,141.81,141.92,35116.0,142.29,142.49,141.81,141.92,35116.0
2019-12-03 11:30:00,141.81,142.2,141.62,141.67,10491.0,141.81,142.2,141.62,141.67,10491.0
2019-12-03 12:00:00,141.76,142.27,141.65,142.2,11137.0,141.76,142.27,141.65,142.2,11137.0
2019-12-03 12:30:00,142.2,142.72,142.05,142.72,13534.0,142.2,142.72,142.05,142.72,13534.0
2019-12-03 13:00:00,142.79,143.18,142.48,143.11,28964.0,142.79,143.18,142.48,143.11,28964.0
2019-12-03 13:30:00,143.11,143.85,143.03,143.54,39952.0,143.11,143.85,143.03,143.54,39952.0
2019-12-03 14:00:00,143.52,143.67,143.33,143.61,35168.0,143.52,143.67,143.33,143.61,35168.0
2019-12-03 14:30:00,143.62,143.63,143.19,143.44,16659.0,143.62,143.63,143.19,143.44,16659.0
2019-12-03 15:00:00,143.47,144.43,143.29,144.19,33298.0,143.47,144.43,143.29,144.19,33298.0
2019-12-03 15:30:00,144.17,144.53,143.96,144.44,144329.0,144.17,144.53,143.96,144.44,144329.0
2019-12-04 09:30:00,144.75,146.6,144.57,146.6,24444.0,144.75,146.6,144.57,146.6,24444.0
2019-12-04 10:00:00,146.52,146.68,146.04,146.55,24621.0,146.52,146.68,146.04,146.55,24621.0
2019-12-04 10:30:00,146.44,146.71,146.04,146.04,31148.0,146.44,146.71,146.04,146.04,31148.0
2019-12-04 11:00:00,146.07,146.34,144.83,145.13,33116.0,146.07,146.34,144.83,145.13,33116.0
2019-12-04 11:30:00,145.08,145.22,144.84,144.94,21615.0,145.08,145.22,144.84,144.94,21615.0
2019-12-04 12:00:00,144.93,145.1,144.69,144.92,9059.0,144.93,145.1,144.69,144.92,9059.0
2019-12-04 12:30:00,145.0,145.31,144.85,145.31,4401.0,145.0,145.31,144.85,145.31,4401.0
2019-12-04 13:00:00,145.2,145.33,145.06,145.24,6905.0,145.2,145.33,145.06,145.24,6905.0
2019-12-04 13:30:00,145.25,145.38,144.9,145.33,11256.0,145.25,145.38,144.9,145.33,11256.0
2019-12-04 14:00:00,145.37,145.49,144.8,144.85,14500.0,145.37,145.49,144.8,144.85,14500.0
2019-12-04 14:30:00,144.88,144.95,144.41,144.41,10494.0,144.88,144.95,144.41,144.41,10494.0
2019-12-04 15:00:00,144.43,144.44,144.0,144.08,9348.0,144.43,144.44,144.0,144.08,9348.0
2019-12-04 15:30:00,144.06,144.14,143.56,143.6,54402.0,144.06,144.14,143.56,143.6,54402.0
2019-12-05 09:30:00,137.44,138.34,135.01,136.98,213658.0,137.44,138.34,135.01,136.98,213658.0
2019-12-05 10:00:00,136.94,136.95,134.61,135.03,122329.0,136.94,136.95,134.61,135.03,122329.0
2019-12-05 10:30:00,135.08,135.69,134.7,135.41,50135.0,135.08,135.69,134.7,135.41,50135.0
2019-12-05 11:00:00,135.34,135.69,135.11,135.62,40867.0,135.34,135.69,135.11,135.62,40867.0
2019-12-05 11:30:00,135.54,135.57,134.77,134.94,49414.0,135.54,135.57,134.77,134.94,49414.0
2019-12-05 12:00:00,134.87,135.69,134.74,135.6,105108.0,134.87,135.69,134.74,135.6,105108.0
2019-12-05 12:30:00,135.6,135.6,135.08,135.55,28429.0,135.6,135.6,135.08,135.55,28429.0
2019-12-05 13:00:00,135.54,136.52,135.41,136.5,34420.0,135.54,136.52,135.41,136.5,34420.0
2019-12-05 13:30:00,136.5,137.38,136.48,137.14,38347.0,136.5,137.38,136.48,137.14,38347.0
2019-12-05 14:00:00,137.0,137.41,136.89,137.19,36178.0,137.0,137.41,136.89,137.19,36178.0
2019-12-05 14:30:00,137.12,137.95,136.95,137.92,57734.0,137.12,137.95,136.95,137.92,57734.0
2019-12-05 15:00:00,137.92,138.12,137.74,138.04,52222.0,137.92,138.12,137.74,138.04,52222.0
2019-12-05 15:30:00,138.0,138.45,137.73,137.98,158221.0,138.0,138.45,137.73,137.98,158221.0
2019-12-06 09:30:00,138.57,139.54,137.13,137.13,57095.0,138.57,139.54,137.13,137.13,57095.0
2019-12-06 10:00:00,137.12,137.96,136.58,136.6,54294.0,137.12,137.96,136.58,136.6,54294.0
2019-12-06 10:30:00,136.53,136.62,135.94,136.09,38286.0,136.53,136.62,135.94,136.09,38286.0
2019-12-06 11:00:00,136.11,136.99,136.07,136.83,47750.0,136.11,136.99,136.07,136.83,47750.0
2019-12-06 11:30:00,136.82,137.3,136.81,137.3,11459.0,136.82,137.3,136.81,137.3,11459.0
2019-12-06 12:00:00,137.28,137.84,137.22,137.58,23201.0,137.28,137.84,137.22,137.58,23201.0
2019-12-06 12:30:00,137.6,137.66,137.16,137.54,18276.0,137.6,137.66,137.16,137.54,18276.0
2019-12-06 13:00:00,137.54,137.97,137.37,137.94,16917.0,137.54,137.97,137.37,137.94,16917.0
2019-12-06 13:30:00,137.94,138.38,137.91,138.2,24159.0,137.94,138.38,137.91,138.2,24159.0
2019-12-06 14:00:00,138.23,138.54,138.14,138.5,14988.0,138.23,138.54,138.14,138.5,14988.0
2019-12-06 14:30:00,138.47,138.47,138.06,138.18,24023.0,138.47,138.47,138.06,138.18,24023.0
2019-12-06 15:00:00,138.19,138.3,138.11,138.2,24944.0,138.19,138.3,138.11,138.2,24944.0
2019-12-06 15:30:00,138.17,138.59,137.99,138.02,74920.0,138.17,138.59,137.99,138.02,74920.0
2019-12-09 09:30:00,138.32,138.32,137.66,137.74,16246.0,138.32,138.32,137.66,137.74,16246.0
2019-12-09 10:00:00,137.63,137.95,137.28,137.35,9499.0,137.63,137.95,137.28,137.35,9499.0
2019-12-09 10:30:00,137.52,138.12,137.52,137.66,6685.0,137.52,138.12,137.52,137.66,6685.0
2019-12-09 11:00:00,137.7,138.35,137.7,138.19,7743.0,137.7,138.35,137.7,138.19,7743.0
2019-12-09 11:30:00,138.18,138.2,137.68,137.86,15142.0,138.18,138.2,137.68,137.86,15142.0
2019-12-09 12:00:00,137.91,138.24,137.87,138.2,5448.0,137.91,138.24,137.87,138.2,5448.0
2019-12-09 12:30:00,138.17,138.57,138.02,138.42,8075.0,138.17,138.57,138.02,138.42,8075.0
2019-12-09 13:00:00,138.44,138.68,138.31,138.31,8220.0,138.44,138.68,138.31,138.31,8220.0
2019-12-09 13:30:00,138.27,138.29,138.01,138.06,9527.0,138.27,138.29,138.01,138.06,9527.0
2019-12-09 14:00:00,138.13,138.14,137.69,137.87,6785.0,138.13,138.14,137.69,137.87,6785.0
2019-12-09 14:30:00,137.8,137.96,137.66,137.77,7373.0,137.8,137.96,137.66,137.77,7373.0
2019-12-09 15:00:00,137.78,138.07,137.7,137.97,15700.0,137.78,138.07,137.7,137.97,15700.0
2019-12-09 15:30:00,137.98,138.01,137.24,137.28,56541.0,137.98,138.01,137.24,137.28,56541.0
2019-12-10 09:30:00,138.1,138.1,136.79,137.96,19482.0,138.1,138.1,136.79,137.96,19482.0
2019-12-10 10:00:00,137.85,138.6,137.79,138.45,15105.0,137.85,138.6,137.79,138.45,15105.0
2019-12-10 10:30:00,138.44,138.64,137.79,138.07,14848.0,138.44,138.64,137.79,138.07,14848.0
2019-12-10 11:00:00,138.13,138.21,137.16,137.68,21708.0,138.13,138.21,137.16,137.68,21708.0
2019-12-10 11:30:00,137.69,138.13,137.56,137.81,31609.0,137.69,138.13,137.56,137.81,31609.0
2019-12-10 12:00:00,137.9,138.26,137.64,138.15,20853.0,137.9,138.26,137.64,138.15,20853.0
2019-12-10 12:30:00,138.19,138.3,137.98,138.19,12156.0,138.19,138.3,137.98,138.19,12156.0
2019-12-10 13:00:00,138.17,138.45,138.13,138.18,15816.0,138.17,138.45,138.13,138.18,15816.0
2019-12-10 13:30:00,138.2,138.39,138.17,138.24,11609.0,138.2,138.39,138.17,138.24,11609.0
2019-12-10 14:00:00,138.23,138.58,138.16,138.29,16060.0,138.23,138.58,138.16,138.29,16060.0
2019-12-10 14:30:00,138.3,138.42,138.05,138.26,14560.0,138.3,138.42,138.05,138.26,14560.0
2019-12-10 15:00:00,138.24,138.27,137.84,137.87,18067.0,138.24,138.27,137.84,137.87,18067.0
2019-12-10 15:30:00,137.84,137.98,137.58,137.86,78073.0,137.84,137.98,137.58,137.86,78073.0
2019-12-11 09:30:00,138.4,139.44,138.16,139.41,34879.0,138.4,139.44,138.16,139.41,34879.0
2019-12-11 10:00:00,139.52,139.73,139.11,139.43,12006.0,139.52,139.73,139.11,139.43,12006.0
2019-12-11 10:30:00,139.38,139.62,139.11,139.36,15433.0,139.38,139.62,139.11,139.36,15433.0
2019-12-11 11:00:00,139.34,139.72,139.2,139.65,14810.0,139.34,139.72,139.2,139.65,14810.0
2019-12-11 11:30:00,139.58,139.91,139.08,139.47,14022.0,139.58,139.91,139.08,139.47,14022.0
2019-12-11 12:00:00,139.53,139.91,139.53,139.74,12328.0,139.53,139.91,139.53,139.74,12328.0
2019-12-11 12:30:00,139.71,139.74,139.41,139.67,12427.0,139.71,139.74,139.41,139.67,12427.0
2019-12-11 13:00:00,139.62,140.0,139.39,139.74,34080.0,139.62,140.0,139.39,139.74,34080.0
2019-12-11 13:30:00,139.65,139.91,139.65,139.68,10985.0,139.65,139.91,139.65,139.68,10985.0
2019-12-11 14:00:00,139.69,140.17,139.67,140.11,19683.0,139.69,140.17,139.67,140.11,19683.0
2019-12-11 14:30:00,140.11,140.32,140.03,140.32,14792.0,140.11,140.32,140.03,140.32,14792.0
2019-12-11 15:00:00,140.28,140.45,140.15,140.41,25492.0,140.28,140.45,140.15,140.41,25492.0
2019-12-11 15:30:00,140.38,140.87,140.36,140.83,108877.0,140.38,140.87,140.36,140.83,108877.0
2019-12-12 09:30:00,141.2,142.57,140.59,142.29,23963.0,141.2,142.57,140.59,142.29,23963.0
2019-12-12 10:00:00,142.46,143.54,142.46,143.19,18459.0,142.46,143.54,142.46,143.19,18459.0
2019-12-12 10:30:00,143.18,143.38,142.78,143.38,20431.0,143.18,143.38,142.78,143.38,20431.0
2019-12-12 11:00:00,143.47,143.47,142.94,143.39,18109.0,143.47,143.47,142.94,143.39,18109.0
2019-12-12 11:30:00,143.33,143.53,142.71,143.08,15347.0,143.33,143.53,142.71,143.08,15347.0
2019-12-12 12:00:00,143.04,143.04,142.61,142.86,13212.0,143.04,143.04,142.61,142.86,13212.0
2019-12-12 12:30:00,142.97,143.26,142.73,142.73,12775.0,142.97,143.26,142.73,142.73,12775.0
2019-12-12 13:00:00,142.76,143.19,142.76,142.86,10666.0,142.76,143.19,142.76,142.86,10666.0
2019-12-12 13:30:00,142.8,142.97,142.49,142.49,6898.0,142.8,142.97,142.49,142.49,6898.0
2019-12-12 14:00:00,142.54,142.73,142.39,142.63,14711.0,142.54,142.73,142.39,142.63,14711.0
2019-12-12 14:30:00,142.59,143.36,142.56,143.14,12673.0,142.59,143.36,142.56,143.14,12673.0
2019-12-12 15:00:00,143.14,143.19,142.82,143.15,16372.0,143.14,143.19,142.82,143.15,16372.0
2019-12-12 15:30:00,143.17,143.93,142.88,143.46,75933.0,143.17,143.93,142.88,143.46,75933.0
2019-12-13 09:30:00,142.54,142.9,140.55,142.84,29426.0,142.54,142.9,140.55,142.84,29426.0
2019-12-13 10:00:00,142.73,143.06,142.02,142.03,35750.0,142.73,143.06,142.02,142.03,35750.0
2019-12-13 10:30:00,141.92,141.93,138.99,139.5,156911.0,141.92,141.93,138.99,139.5,156911.0
2019-12-13 11:00:00,139.52,140.53,139.44,140.07,73279.0,139.52,140.53,139.44,140.07,73279.0
2019-12-13 11:30:00,140.09,140.68,139.58,140.08,92578.0,140.09,140.68,139.58,140.08,92578.0
2019-12-13 12:00:00,139.99,140.36,139.93,140.08,26411.0,139.99,140.36,139.93,140.08,26411.0
2019-12-13 12:30:00,140.05,140.29,139.83,140.08,16680.0,140.05,140.29,139.83,140.08,16680.0
2019-12-13 13:00:00,140.08,140.12,139.91,140.01,13000.0,140.08,140.12,139.91,140.01,13000.0
2019-12-13 13:30:00,140.02,140.07,139.49,139.57,35530.0,140.02,140.07,139.49,139.57,35530.0
2019-12-13 14:00:00,139.56,139.98,139.41,139.72,13703.0,139.56,139.98,139.41,139.72,13703.0
2019-12-13 14:30:00,139.74,139.93,139.6,139.68,12039.0,139.74,139.93,139.6,139.68,12039.0
2019-12-13 15:00:00,139.71,139.71,139.36,139.4,23455.0,139.71,139.71,139.36,139.4,23455.0
2019-12-13 15:30:00,139.43,139.64,139.2,139.23,73030.0,139.43,139.64,139.2,139.23,73030.0
2019-12-16 09:30:00,140.82,140.82,138.92,138.92,45411.0,140.82,140.82,138.92,138.92,45411.0
2019-12-16 10:00:00,138.91,140.76,138.77,140.59,35604.0,138.91,140.76,138.77,140.59,35604.0
2019-12-16 10:30:00,140.54,140.6,140.23,140.34,12873.0,140.54,140.6,140.23,140.34,12873.0
2019-12-16 11:00:00,140.39,140.48,140.07,140.2,18029.0,140.39,140.48,140.07,140.2,18029.0
2019-12-16 11:30:00,140.19,140.34,139.89,139.94,8986.0,140.19,140.34,139.89,139.94,8986.0
2019-12-16 12:00:00,140.01,140.09,139.63,139.64,10495.0,140.01,140.09,139.63,139.64,10495.0
2019-12-16 12:30:00,139.62,139.63,139.14,139.15,7153.0,139.62,139.63,139.14,139.15,7153.0
2019-12-16 13:00:00,139.1,139.17,138.81,138.84,17412.0,139.1,139.17,138.81,138.84,17412.0
2019-12-16 13:30:00,138.84,139.37,138.26,139.37,90031.0,138.84,139.37,138.26,139.37,90031.0
2019-12-16 14:00:00,139.34,139.44,139.01,139.01,9880.0,139.34,139.44,139.01,139.01,9880.0
2019-12-16 14:30:00,139.03,139.07,138.83,138.9,6683.0,139.03,139.07,138.83,138.9,6683.0
2019-12-16 15:00:00,138.91,139.0,138.74,138.81,17262.0,138.91,139.0,138.74,138.81,17262.0
2019-12-16 15:30:00,138.82,138.92,138.41,138.7,81725.0,138.82,138.92,138.41,138.7,81725.0
2019-12-17 09:30:00,139.32,140.0,138.0,138.59,20047.0,139.32,140.0,138.0,138.59,20047.0
2019-12-17 10:00:00,138.7,139.38,138.7,139.22,5969.0,138.7,139.38,138.7,139.22,5969.0
2019-12-17 10:30:00,139.11,139.65,138.96,139.27,5910.0,139.11,139.65,138.96,139.27,5910.0
2019-12-17 11:00:00,139.3,139.53,139.13,139.17,10198.0,139.3,139.53,139.13,139.17,10198.0
2019-12-17 11:30:00,139.13,140.47,139.13,140.42,17049.0,139.13,140.47,139.13,140.42,17049.0
2019-12-17 12:00:00,140.36,140.83,140.21,140.68,19803.0,140.36,140.83,140.21,140.68,19803.0
2019-12-17 12:30:00,140.76,141.0,140.62,140.87,12327.0,140.76,141.0,140.62,140.87,12327.0
2019-12-17 13:00:00,140.8,141.16,140.67,140.97,28945.0,140.8,141.16,140.67,140.97,28945.0
2019-12-17 13:30:00,140.93,142.27,140.92,142.25,183611.0,140.93,142.27,140.92,142.25,183611.0
2019-12-17 14:00:00,142.23,142.27,141.34,141.37,44368.0,142.23,142.27,141.34,141.37,44368.0
2019-12-17 14:30:00,141.24,141.65,141.21,141.36,20325.0,141.24,141.65,141.21,141.36,20325.0
2019-12-17 15:00:00,141.34,141.67,141.12,141.63,24242.0,141.34,141.67,141.12,141.63,24242.0
2019-12-17 15:30:00,141.64,141.74,141.0,141.2,64547.0,141.64,141.74,141.0,141.2,64547.0
2019-12-18 09:30:00,141.43,141.99,139.59,140.35,65828.0,141.43,141.99,139.59,140.35,65828.0
2019-12-18 10:00:00,140.36,140.67,140.02,140.32,15706.0,140.36,140.67,140.02,140.32,15706.0
2019-12-18 10:30:00,140.37,140.43,139.92,140.17,14201.0,140.37,140.43,139.92,140.17,14201.0
2019-12-18 11:00:00,140.08,140.22,139.73,140.1,9240.0,140.08,140.22,139.73,140.1,9240.0
2019-12-18 11:30:00,140.12,140.41,139.86,140.36,104460.0,140.12,140.41,139.86,140.36,104460.0
2019-12-18 12:00:00,140.39,140.46,139.57,139.9,19393.0,140.39,140.46,139.57,139.9,19393.0
2019-12-18 12:30:00,139.94,139.94,139.62,139.69,12208.0,139.94,139.94,139.62,139.69,12208.0
2019-12-18 13:00:00,139.69,140.17,139.67,140.08,13060.0,139.69,140.17,139.67,140.08,13060.0
2019-12-18 13:30:00,139.99,140.82,139.99,140.61,28107.0,139.99,140.82,139.99,140.61,28107.0
2019-12-18 14:00:00,140.62,140.62,140.26,140.36,12549.0,140.62,140.62,140.26,140.36,12549.0
2019-12-18 14:30:00,140.29,140.48,140.15,140.22,12867.0,140.29,140.48,140.15,140.22,12867.0
2019-12-18 15:00:00,140.23,140.35,139.96,140.35,21141.0,140.23,140.35,139.96,140.35,21141.0
2019-12-18 15:30:00,140.39,140.68,140.26,140.34,73443.0,140.39,140.68,140.26,140.34,73443.0
2019-12-19 09:30:00,140.68,141.88,140.68,141.88,12944.0,140.68,141.88,140.68,141.88,12944.0
2019-12-19 10:00:00,141.89,142.05,141.49,141.97,12225.0,141.89,142.05,141.49,141.97,12225.0
2019-12-19 10:30:00,141.93,142.53,141.81,142.24,12749.0,141.93,142.53,141.81,142.24,12749.0
2019-12-19 11:00:00,142.29,142.41,141.89,142.26,12409.0,142.29,142.41,141.89,142.26,12409.0
2019-12-19 11:30:00,142.27,143.09,142.26,143.09,20074.0,142.27,143.09,142.26,143.09,20074.0
2019-12-19 12:00:00,143.08,143.44,142.89,143.44,16306.0,143.08,143.44,142.89,143.44,16306.0
2019-12-19 12:30:00,143.42,143.63,143.13,143.3,16276.0,143.42,143.63,143.13,143.3,16276.0
2019-12-19 13:00:00,143.29,143.43,143.05,143.28,11861.0,143.29,143.43,143.05,143.28,11861.0
2019-12-19 13:30:00,143.28,143.69,143.21,143.69,13485.0,143.28,143.69,143.21,143.69,13485.0
2019-12-19 14:00:00,143.68,143.84,143.55,143.84,17601.0,143.68,143.84,143.55,143.84,17601.0
2019-12-19 14:30:00,143.91,144.04,143.7,143.82,31663.0,143.91,144.04,143.7,143.82,31663.0
2019-12-19 15:00:00,143.82,143.99,143.64,143.69,12878.0,143.82,143.99,143.64,143.69,12878.0
2019-12-19 15:30:00,143.7,143.85,143.45,143.7,50123.0,143.7,143.85,143.45,143.7,50123.0
2019-12-20 09:30:00,132.5,137.13,132.5,134.75,302995.0,132.5,137.13,132.5,134.75,302995.0
2019-12-20 10:00:00,134.94,137.79,134.07,136.49,109512.0,134.94,137.79,134.07,136.49,109512.0
2019-12-20 10:30:00,136.33,136.93,136.01,136.78,47091.0,136.33,136.93,136.01,136.78,47091.0
2019-12-20 11:00:00,136.78,138.34,136.53,138.28,72752.0,136.78,138.34,136.53,138.28,72752.0
2019-12-20 11:30:00,138.3,138.45,137.18,137.36,67851.0,138.3,138.45,137.18,137.36,67851.0
2019-12-20 12:00:00,137.28,138.39,137.27,138.39,32428.0,137.28,138.39,137.27,138.39,32428.0
2019-12-20 12:30:00,138.36,138.71,138.01,138.24,38909.0,138.36,138.71,138.01,138.24,38909.0
2019-12-20 13:00:00,138.32,139.0,138.12,138.58,40313.0,138.32,139.0,138.12,138.58,40313.0
2019-12-20 13:30:00,138.56,138.65,137.93,138.02,62125.0,138.56,138.65,137.93,138.02,62125.0
2019-12-20 14:00:00,137.93,138.27,137.9,138.24,25836.0,137.93,138.27,137.9,138.24,25836.0
2019-12-20 14:30:00,138.22,138.34,138.06,138.15,33593.0,138.22,138.34,138.06,138.15,33593.0
2019-12-20 15:00:00,138.15,138.48,137.65,138.2,78346.0,138.15,138.48,137.65,138.2,78346.0
2019-12-20 15:30:00,138.24,138.7,138.2,138.33,72151.0,138.24,138.7,138.2,138.33,72151.0
2019-12-23 09:30:00,138.57,139.17,137.87,138.53,28809.0,138.57,139.17,137.87,138.53,28809.0
2019-12-23 10:00:00,138.47,139.73,138.42,139.73,29668.0,138.47,139.73,138.42,139.73,29668.0
2019-12-23 10:30:00,139.79,140.0,139.29,139.74,14946.0,139.79,140.0,139.29,139.74,14946.0
2019-12-23 11:00:00,139.88,140.17,139.77,140.11,9776.0,139.88,140.17,139.77,140.11,9776.0
2019-12-23 11:30:00,140.1,140.1,139.68,139.7,8156.0,140.1,140.1,139.68,139.7,8156.0
2019-12-23 12:00:00,139.66,139.75,139.24,139.32,9169.0,139.66,139.75,139.24,139.32,9169.0
2019-12-23 12:30:00,139.3,139.34,139.09,139.11,7152.0,139.3,139.34,139.09,139.11,7152.0
2019-12-23 13:00:00,139.15,139.3,139.04,139.11,6209.0,139.15,139.3,139.04,139.11,6209.0
2019-12-23 13:30:00,139.09,139.64,139.08,139.49,7495.0,139.09,139.64,139.08,139.49,7495.0
2019-12-23 14:00:00,139.47,139.68,139.3,139.31,5371.0,139.47,139.68,139.3,139.31,5371.0
2019-12-23 14:30:00,139.36,139.66,139.31,139.66,9728.0,139.36,139.66,139.31,139.66,9728.0
2019-12-23 15:00:00,139.69,139.69,139.21,139.31,7327.0,139.69,139.69,139.21,139.31,7327.0
2019-12-23 15:30:00,139.28,139.38,138.89,139.04,38956.0,139.28,139.38,138.89,139.04,38956.0
2019-12-24 09:30:00,139.6,139.77,138.85,139.38,12063.0,139.6,139.77,138.85,139.38,12063.0
2019-12-24 10:00:00,139.42,139.42,138.69,138.7,6135.0,139.42,139.42,138.69,138.7,6135.0
2019-12-24 10:30:00,138.59,138.7,138.27,138.28,13232.0,138.59,138.7,138.27,138.28,13232.0
2019-12-24 11:00:00,138.24,138.67,138.24,138.52,4516.0,138.24,138.67,138.24,138.52,4516.0
2019-12-24 11:30:00,138.5,138.75,138.49,138.59,5079.0,138.5,138.75,138.49,138.59,5079.0
2019-12-24 12:00:00,138.54,138.65,138.5,138.6,7835.0,138.54,138.65,138.5,138.6,7835.0
2019-12-24 12:30:00,138.56,138.64,138.33,138.64,13777.0,138.56,138.64,138.33,138.64,13777.0
2019-12-26 09:30:00,138.89,139.94,138.83,139.49,12389.0,138.89,139.94,138.83,139.49,12389.0
2019-12-26 10:00:00,139.33,139.33,138.87,138.94,7680.0,139.33,139.33,138.87,138.94,7680.0
2019-12-26 10:30:00,138.98,139.32,138.59,138.59,17718.0,138.98,139.32,138.59,138.59,17718.0
2019-12-26 11:00:00,138.63,138.68,138.21,138.58,11432.0,138.63,138.68,138.21,138.58,11432.0
2019-12-26 11:30:00,138.57,138.64,138.2,138.2,10287.0,138.57,138.64,138.2,138.2,10287.0
2019-12-26 12:00:00,138.2,138.38,137.92,138.01,7392.0,138.2,138.38,137.92,138.01,7392.0
2019-12-26 12:30:00,138.02,138.02,137.79,138.0,5743.0,138.02,138.02,137.79,138.0,5743.0
2019-12-26 13:00:00,138.0,138.41,138.0,138.31,9265.0,138.0,138.41,138.0,138.31,9265.0
2019-12-26 13:30:00,138.3,138.33,138.08,138.1,11286.0,138.3,138.33,138.08,138.1,11286.0
2019-12-26 14:00:00,138.26,138.83,138.26,138.75,9116.0,138.26,138.83,138.26,138.75,9116.0
2019-12-26 14:30:00,138.75,138.75,138.57,138.6,10283.0,138.75,138.75,138.57,138.6,10283.0
2019-12-26 15:00:00,138.6,138.87,138.49,138.67,16226.0,138.6,138.87,138.49,138.67,16226.0
2019-12-26 15:30:00,138.64,139.12,138.64,139.11,44614.0,138.64,139.12,138.64,139.11,44614.0
2019-12-27 09:30:00,139.18,139.39,138.39,138.71,33686.0,139.18,139.39,138.39,138.71,33686.0
2019-12-27 10:00:00,138.67,138.87,138.33,138.66,13073.0,138.67,138.87,138.33,138.66,13073.0
2019-12-27 10:30:00,138.71,138.84,138.49,138.6,5898.0,138.71,138.84,138.49,138.6,5898.0
2019-12-27 11:00:00,138.65,139.32,138.5,139.31,13431.0,138.65,139.32,138.5,139.31,13431.0
2019-12-27 11:30:00,139.27,139.94,139.22,139.61,26614.0,139.27,139.94,139.22,139.61,26614.0
2019-12-27 12:00:00,139.6,139.81,139.29,139.31,14626.0,139.6,139.81,139.29,139.31,14626.0
2019-12-27 12:30:00,139.12,139.17,139.02,139.15,3050.0,139.12,139.17,139.02,139.15,3050.0
2019-12-27 13:00:00,139.19,139.58,139.16,139.48,11276.0,139.19,139.58,139.16,139.48,11276.0
2019-12-27 13:30:00,139.5,139.5,139.11,139.14,6691.0,139.5,139.5,139.11,139.14,6691.0
2019-12-27 14:00:00,139.18,139.26,139.08,139.13,6046.0,139.18,139.26,139.08,139.13,6046.0
2019-12-27 14:30:00,139.15,139.27,139.15,139.2,7523.0,139.15,139.27,139.15,139.2,7523.0
2019-12-27 15:00:00,139.19,139.24,138.79,138.84,30342.0,139.19,139.24,138.79,138.84,30342.0
2019-12-27 15:30:00,138.88,139.18,138.86,139.15,48753.0,138.88,139.18,138.86,139.15,48753.0
2019-12-30 09:30:00,139.04,139.99,138.28,139.17,18419.0,139.04,139.99,138.28,139.17,18419.0
2019-12-30 10:00:00,139.08,139.4,138.76,138.92,6463.0,139.08,139.4,138.76,138.92,6463.0
2019-12-30 10:30:00,138.9,139.09,138.81,139.03,7941.0,138.9,139.09,138.81,139.03,7941.0
2019-12-30 11:00:00,139.02,139.22,138.87,138.99,11879.0,139.02,139.22,138.87,138.99,11879.0
2019-12-30 11:30:00,138.97,139.62,138.91,139.35,8883.0,138.97,139.62,138.91,139.35,8883.0
2019-12-30 12:00:00,139.36,139.82,139.34,139.73,7254.0,139.36,139.82,139.34,139.73,7254.0
2019-12-30 12:30:00,139.78,140.31,139.77,140.2,14722.0,139.78,140.31,139.77,140.2,14722.0
2019-12-30 13:00:00,140.21,140.24,139.94,140.03,6732.0,140.21,140.24,139.94,140.03,6732.0
2019-12-30 13:30:00,140.07,140.29,139.99,140.02,6229.0,140.07,140.29,139.99,140.02,6229.0
2019-12-30 14:00:00,139.95,139.95,139.58,139.67,6061.0,139.95,139.95,139.58,139.67,6061.0
2019-12-30 14:30:00,139.6,139.76,139.45,139.64,8009.0,139.6,139.76,139.45,139.64,8009.0
2019-12-30 15:00:00,139.64,139.65,139.35,139.36,8552.0,139.64,139.65,139.35,139.36,8552.0
2019-12-30 15:30:00,139.35,139.44,138.95,139.22,30253.0,139.35,139.44,138.95,139.22,30253.0
2019-12-31 09:30:00,138.87,140.55,138.75,140.29,27360.0,138.87,140.55,138.75,140.29,27360.0
2019-12-31 10:00:00,140.34,140.4,139.5,139.73,8328.0,140.34,140.4,139.5,139.73,8328.0
2019-12-31 10:30:00,139.62,139.81,139.0,139.07,10850.0,139.62,139.81,139.0,139.07,10850.0
2019-12-31 11:00:00,139.05,139.58,139.05,139.28,4818.0,139.05,139.58,139.05,139.28,4818.0
2019-12-31 11:30:00,139.29,140.01,139.29,139.93,10606.0,139.29,140.01,139.29,139.93,10606.0
2019-12-31 12:00:00,139.92,139.93,139.53,139.61,4600.0,139.92,139.93,139.53,139.61,4600.0
2019-12-31 12:30:00,139.62,140.01,139.62,139.86,6983.0,139.62,140.01,139.62,139.86,6983.0
2019-12-31 13:00:00,139.82,139.97,139.75,139.88,8836.0,139.82,139.97,139.75,139.88,8836.0
2019-12-31 13:30:00,139.88,140.02,139.84,139.99,4920.0,139.88,140.02,139.84,139.99,4920.0
2019-12-31 14:00:00,139.99,140.08,139.81,140.02,6217.0,139.99,140.08,139.81,140.02,6217.0
2019-12-31 14:30:00,140.05,140.05,139.49,139.53,7375.0,140.05,140.05,139.49,139.53,7375.0
2019-12-31 15:00:00,139.49,139.61,139.4,139.53,15703.0,139.49,139.61,139.4,139.53,15703.0
2019-12-31 15:30:00,139.52,139.86,139.15,139.64,39714.0,139.52,139.86,139.15,139.64,39714.0
2020-01-02 09:30:00,140.42,141.31,140.09,140.53,34901.0,140.42,141.31,140.09,140.53,34901.0
2020-01-02 10:00:00,140.45,140.58,139.97,139.97,13578.0,140.45,140.58,139.97,139.97,13578.0
2020-01-02 10:30:00,139.97,140.35,139.74,140.35,14128.0,139.97,140.35,139.74,140.35,14128.0
2020-01-02 11:00:00,140.32,140.48,140.06,140.45,27953.0,140.32,140.48,140.06,140.45,27953.0
2020-01-02 11:30:00,140.44,140.53,139.92,140.39,14835.0,140.44,140.53,139.92,140.39,14835.0
2020-01-02 12:00:00,140.44,140.54,140.22,140.26,23365.0,140.44,140.54,140.22,140.26,23365.0
2020-01-02 12:30:00,140.3,141.01,140.3,140.85,13203.0,140.3,141.01,140.3,140.85,13203.0
2020-01-02 13:00:00,140.83,141.13,140.53,140.94,16261.0,140.83,141.13,140.53,140.94,16261.0
2020-01-02 13:30:00,140.91,140.98,140.55,140.65,10749.0,140.91,140.98,140.55,140.65,10749.0
2020-01-02 14:00:00,140.59,141.03,140.59,140.88,12262.0,140.59,141.03,140.59,140.88,12262.0
2020-01-02 14:30:00,140.86,141.02,140.69,140.79,11100.0,140.86,141.02,140.69,140.79,11100.0
2020-01-02 15:00:00,140.79,140.86,140.66,140.73,17878.0,140.79,140.86,140.66,140.73,17878.0
2020-01-02 15:30:00,140.77,140.87,140.44,140.86,40834.0,140.77,140.87,140.44,140.86,40834.0
2020-01-03 09:30:00,139.81,140.07,138.55,139.55,26012.0,139.81,140.07,138.55,139.55,26012.0
2020-01-03 10:00:00,139.37,139.5,138.75,139.26,25720.0,139.37,139.5,138.75,139.26,25720.0
2020-01-03 10:30:00,139.25,139.54,139.06,139.54,16828.0,139.25,139.54,139.06,139.54,16828.0
2020-01-03 11:00:00,139.5,139.62,139.11,139.41,8898.0,139.5,139.62,139.11,139.41,8898.0
2020-01-03 11:30:00,139.42,139.9,139.42,139.75,16107.0,139.42,139.9,139.42,139.75,16107.0
2020-01-03 12:00:00,139.76,140.38,139.75,140.38,17744.0,139.76,140.38,139.75,140.38,17744.0
2020-01-03 12:30:00,140.39,140.95,140.39,140.53,21849.0,140.39,140.95,140.39,140.53,21849.0
2020-01-03 13:00:00,140.52,140.72,140.31,140.52,4250.0,140.52,140.72,140.31,140.52,4250.0
2020-01-03 13:30:00,140.53,140.69,140.19,140.57,10947.0,140.53,140.69,140.19,140.57,10947.0
2020-01-03 14:00:00,140.57,140.6,140.25,140.36,8860.0,140.57,140.6,140.25,140.36,8860.0
2020-01-03 14:30:00,140.43,140.51,140.27,140.27,7148.0,140.43,140.51,140.27,140.27,7148.0
2020-01-03 15:00:00,140.25,140.4,139.9,139.9,12679.0,140.25,140.4,139.9,139.9,12679.0
2020-01-03 15:30:00,139.9,140.16,139.74,140.01,41293.0,139.9,140.16,139.74,140.01,41293.0
2020-01-06 09:30:00,138.8,139.68,138.03,138.08,16221.0,138.8,139.68,138.03,138.08,16221.0
2020-01-06 10:00:00,138.03,138.62,137.59,138.55,19153.0,138.03,138.62,137.59,138.55,19153.0
2020-01-06 10:30:00,138.62,138.68,138.28,138.42,17442.0,138.62,138.68,138.28,138.42,17442.0
2020-01-06 11:00:00,138.5,138.62,138.2,138.57,23718.0,138.5,138.62,138.2,138.57,23718.0
2020-01-06 11:30:00,138.61,138.67,138.25,138.34,12387.0,138.61,138.67,138.25,138.34,12387.0
2020-01-06 12:00:00,138.34,138.35,138.12,138.29,9673.0,138.34,138.35,138.12,138.29,9673.0
2020-01-06 12:30:00,138.28,138.47,138.2,138.36,5665.0,138.28,138.47,138.2,138.36,5665.0
2020-01-06 13:00:00,138.47,138.49,138.14,138.31,4761.0,138.47,138.49,138.14,138.31,4761.0
2020-01-06 13:30:00,138.31,138.33,138.09,138.23,9176.0,138.31,138.33,138.09,138.23,9176.0
2020-01-06 14:00:00,138.27,138.62,138.14,138.54,16296.0,138.27,138.62,138.14,138.54,16296.0
2020-01-06 14:30:00,138.57,138.72,138.49,138.53,14412.0,138.57,138.72,138.49,138.53,14412.0
2020-01-06 15:00:00,138.58,138.62,138.39,138.4,13936.0,138.58,138.62,138.39,138.4,13936.0
2020-01-06 15:30:00,138.45,138.45,138.07,138.23,50535.0,138.45,138.45,138.07,138.23,50535.0
2020-01-07 09:30:00,137.66,137.66,136.81,137.33,19206.0,137.66,137.66,136.81,137.33,19206.0
2020-01-07 10:00:00,137.47,137.92,137.22,137.7,12545.0,137.47,137.92,137.22,137.7,12545.0
2020-01-07 10:30:00,137.77,137.89,137.38,137.88,44597.0,137.77,137.89,137.38,137.88,44597.0
2020-01-07 11:00:00,137.81,138.08,137.5,137.59,22274.0,137.81,138.08,137.5,137.59,22274.0
2020-01-07 11:30:00,137.56,137.79,137.25,137.32,17804.0,137.56,137.79,137.25,137.32,17804.0
2020-01-07 12:00:00,137.27,137.31,136.78,136.81,13346.0,137.27,137.31,136.78,136.81,13346.0
2020-01-07 12:30:00,136.77,136.93,136.64,136.9,11079.0,136.77,136.93,136.64,136.9,11079.0
2020-01-07 13:00:00,136.9,137.17,136.81,136.85,6149.0,136.9,137.17,136.81,136.85,6149.0
2020-01-07 13:30:00,136.81,136.92,136.66,136.83,7752.0,136.81,136.92,136.66,136.83,7752.0
2020-01-07 14:00:00,136.79,137.23,136.75,137.09,11339.0,136.79,137.23,136.75,137.09,11339.0
2020-01-07 14:30:00,137.08,137.45,137.08,137.19,18185.0,137.08,137.45,137.08,137.19,18185.0
2020-01-07 15:00:00,137.21,137.46,137.12,137.39,15715.0,137.21,137.46,137.12,137.39,15715.0
2020-01-07 15:30:00,137.37,137.37,136.91,137.01,33443.0,137.37,137.37,136.91,137.01,33443.0
2020-01-08 09:30:00,137.54,137.81,136.75,137.08,38334.0,137.54,137.81,136.75,137.08,38334.0
2020-01-08 10:00:00,137.2,137.67,136.46,136.47,9188.0,137.2,137.67,136.46,136.47,9188.0
2020-01-08 10:30:00,136.53,136.74,135.98,136.35,6838.0,136.53,136.74,135.98,136.35,6838.0
2020-01-08 11:00:00,136.47,136.78,136.3,136.69,13257.0,136.47,136.78,136.3,136.69,13257.0
2020-01-08 11:30:00,136.59,136.99,136.38,136.84,12998.0,136.59,136.99,136.38,136.84,12998.0
2020-01-08 12:00:00,136.89,136.96,136.61,136.66,14750.0,136.89,136.96,136.61,136.66,14750.0
2020-01-08 12:30:00,136.69,137.16,136.53,137.07,12013.0,136.69,137.16,136.53,137.07,12013.0
2020-01-08 13:00:00,137.06,137.17,137.0,137.13,7304.0,137.06,137.17,137.0,137.13,7304.0
2020-01-08 13:30:00,137.3,137.35,136.93,136.94,6748.0,137.3,137.35,136.93,136.94,6748.0
2020-01-08 14:00:00,136.95,137.2,136.95,137.13,8067.0,136.95,137.2,136.95,137.13,8067.0
2020-01-08 14:30:00,137.12,137.25,137.02,137.21,13272.0,137.12,137.25,137.02,137.21,13272.0
2020-01-08 15:00:00,137.22,137.44,136.98,137.3,15179.0,137.22,137.44,136.98,137.3,15179.0
2020-01-08 15:30:00,137.3,137.3,136.36,136.44,104190.0,137.3,137.3,136.36,136.44,104190.0
2020-01-09 09:30:00,137.36,137.36,135.8,136.22,51986.0,137.36,137.36,135.8,136.22,51986.0
2020-01-09 10:00:00,136.18,136.23,135.87,135.95,22228.0,136.18,136.23,135.87,135.95,22228.0
2020-01-09 10:30:00,136.0,136.79,135.98,136.49,15357.0,136.0,136.79,135.98,136.49,15357.0
2020-01-09 11:00:00,136.59,136.59,135.77,135.77,16243.0,136.59,136.59,135.77,135.77,16243.0
2020-01-09 11:30:00,135.78,135.97,135.68,135.77,15386.0,135.78,135.97,135.68,135.77,15386.0
2020-01-09 12:00:00,135.7,135.7,135.13,135.18,16925.0,135.7,135.7,135.13,135.18,16925.0
2020-01-09 12:30:00,135.13,135.26,134.65,135.19,25200.0,135.13,135.26,134.65,135.19,25200.0
2020-01-09 13:00:00,135.24,135.38,135.05,135.27,12291.0,135.24,135.38,135.05,135.27,12291.0
2020-01-09 13:30:00,135.3,135.63,135.3,135.63,6812.0,135.3,135.63,135.3,135.63,6812.0
2020-01-09 14:00:00,135.64,135.83,135.62,135.68,7048.0,135.64,135.83,135.62,135.68,7048.0
2020-01-09 14:30:00,135.63,135.84,135.62,135.77,9766.0,135.63,135.84,135.62,135.77,9766.0
2020-01-09 15:00:00,135.76,135.93,135.69,135.82,7333.0,135.76,135.93,135.69,135.82,7333.0
2020-01-09 15:30:00,135.87,136.12,135.48,136.06,45773.0,135.87,136.12,135.48,136.06,45773.0
2020-01-10 09:30:00,136.51,136.51,135.35,136.06,20008.0,136.51,136.51,135.35,136.06,20008.0
2020-01-10 10:00:00,136.19,136.79,135.78,136.33,56980.0,136.19,136.79,135.78,136.33,56980.0
2020-01-10 10:30:00,136.1,136.29,136.02,136.12,14724.0,136.1,136.29,136.02,136.12,14724.0
2020-01-10 11:00:00,136.15,136.24,135.95,136.0,8123.0,136.15,136.24,135.95,136.0,8123.0
2020-01-10 11:30:00,135.97,136.31,135.86,136.05,6130.0,135.97,136.31,135.86,136.05,6130.0
2020-01-10 12:00:00,136.01,136.11,135.79,136.0,7072.0,136.01,136.11,135.79,136.0,7072.0
2020-01-10 12:30:00,135.97,136.17,135.92,136.13,5402.0,135.97,136.17,135.92,136.13,5402.0
2020-01-10 13:00:00,136.11,136.36,136.01,136.26,4568.0,136.11,136.36,136.01,136.26,4568.0
2020-01-10 13:30:00,136.19,136.54,136.17,136.3,13266.0,136.19,136.54,136.17,136.3,13266.0
2020-01-10 14:00:00,136.25,136.25,135.83,135.89,6271.0,136.25,136.25,135.83,135.89,6271.0
2020-01-10 14:30:00,135.8,135.8,135.53,135.55,6617.0,135.8,135.8,135.53,135.55,6617.0
2020-01-10 15:00:00,135.5,135.52,135.25,135.31,12138.0,135.5,135.52,135.25,135.31,12138.0
2020-01-10 15:30:00,135.31,135.31,134.83,135.15,40896.0,135.31,135.31,134.83,135.15,40896.0
2020-01-13 09:30:00,135.44,136.28,135.27,136.22,16250.0,135.44,136.28,135.27,136.22,16250.0
2020-01-13 10:00:00,136.13,136.14,135.86,135.93,6717.0,136.13,136.14,135.86,135.93,6717.0
2020-01-13 10:30:00,136.02,136.6,135.85,136.55,14552.0,136.02,136.6,135.85,136.55,14552.0
2020-01-13 11:00:00,136.63,136.72,136.37,136.58,16103.0,136.63,136.72,136.37,136.58,16103.0
2020-01-13 11:30:00,136.52,136.76,136.46,136.56,9204.0,136.52,136.76,136.46,136.56,9204.0
2020-01-13 12:00:00,136.59,136.84,136.5,136.55,12704.0,136.59,136.84,136.5,136.55,12704.0
2020-01-13 12:30:00,136.59,136.59,136.01,136.27,15206.0,136.59,136.59,136.01,136.27,15206.0
2020-01-13 13:00:00,136.25,136.58,136.24,136.58,9078.0,136.25,136.58,136.24,136.58,9078.0
2020-01-13 13:30:00,136.53,136.64,136.46,136.47,7021.0,136.53,136.64,136.46,136.47,7021.0
2020-01-13 14:00:00,136.44,136.62,136.4,136.41,7912.0,136.44,136.62,136.4,136.41,7912.0
2020-01-13 14:30:00,136.42,136.52,136.24,136.47,14150.0,136.42,136.52,136.24,136.47,14150.0
2020-01-13 15:00:00,136.49,136.6,136.32,136.48,14208.0,136.49,136.6,136.32,136.48,14208.0
2020-01-13 15:30:00,136.48,136.49,136.06,136.22,63454.0,136.48,136.49,136.06,136.22,63454.0
2020-01-14 09:30:00,136.15,136.15,135.02,135.14,16422.0,136.15,136.15,135.02,135.14,16422.0
2020-01-14 10:00:00,135.0,135.11,134.4,134.47,134671.0,135.0,135.11,134.4,134.47,134671.0
2020-01-14 10:30:00,134.49,135.72,134.41,135.72,121079.0,134.49,135.72,134.41,135.72,121079.0
2020-01-14 11:00:00,135.88,136.06,135.73,135.91,10438.0,135.88,136.06,135.73,135.91,10438.0
2020-01-14 11:30:00,135.92,136.37,135.9,136.37,8306.0,135.92,136.37,135.9,136.37,8306.0
2020-01-14 12:00:00,136.29,136.44,136.18,136.44,7570.0,136.29,136.44,136.18,136.44,7570.0
2020-01-14 12:30:00,136.47,136.75,136.35,136.73,9472.0,136.47,136.75,136.35,136.73,9472.0
2020-01-14 13:00:00,136.74,136.99,136.73,136.94,10192.0,136.74,136.99,136.73,136.94,10192.0
2020-01-14 13:30:00,137.03,137.12,136.42,136.71,15288.0,137.03,137.12,136.42,136.71,15288.0
2020-01-14 14:00:00,136.5,136.5,135.82,136.22,17460.0,136.5,136.5,135.82,136.22,17460.0
2020-01-14 14:30:00,136.22,136.48,136.15,136.22,10794.0,136.22,136.48,136.15,136.22,10794.0
2020-01-14 15:00:00,136.34,136.47,135.89,135.89,10465.0,136.34,136.47,135.89,135.89,10465.0
2020-01-14 15:30:00,135.88,136.29,135.85,136.13,43811.0,135.88,136.29,135.85,136.13,43811.0
2020-01-15 09:30:00,135.89,137.2,135.89,137.01,9155.0,135.89,137.2,135.89,137.01,9155.0
2020-01-15 10:00:00,137.2,137.26,136.39,136.89,5757.0,137.2,137.26,136.39,136.89,5757.0
2020-01-15 10:30:00,136.9,137.25,136.85,137.09,9561.0,136.9,137.25,136.85,137.09,9561.0
2020-01-15 11:00:00,137.13,137.19,136.54,136.74,9909.0,137.13,137.19,136.54,136.74,9909.0
2020-01-15 11:30:00,136.69,137.36,136.63,137.03,14975.0,136.69,137.36,136.63,137.03,14975.0
2020-01-15 12:00:00,136.96,137.15,136.9,137.12,8271.0,136.96,137.15,136.9,137.12,8271.0
2020-01-15 12:30:00,137.09,137.09,136.63,136.64,6107.0,137.09,137.09,136.63,136.64,6107.0
2020-01-15 13:00:00,136.64,136.7,136.55,136.61,7911.0,136.64,136.7,136.55,136.61,7911.0
2020-01-15 13:30:00,136.51,136.61,136.09,136.19,11885.0,136.51,136.61,136.09,136.19,11885.0
2020-01-15 14:00:00,136.15,136.55,136.05,136.45,9509.0,136.15,136.55,136.05,136.45,9509.0
2020-01-15 14:30:00,136.44,136.54,136.09,136.11,8512.0,136.44,136.54,136.09,136.11,8512.0
2020-01-15 15:00:00,136.13,136.14,135.42,135.52,12792.0,136.13,136.14,135.42,135.52,12792.0
2020-01-15 15:30:00,135.55,136.15,135.52,136.14,45645.0,135.55,136.15,135.52,136.14,45645.0
2020-01-16 09:30:00,137.03,137.94,136.93,137.6,19166.0,137.03,137.94,136.93,137.6,19166.0
2020-01-16 10:00:00,137.59,138.47,137.28,138.03,15339.0,137.59,138.47,137.28,138.03,15339.0
2020-01-16 10:30:00,138.02,138.22,137.84,138.06,8672.0,138.02,138.22,137.84,138.06,8672.0
2020-01-16 11:00:00,138.03,138.49,137.96,138.42,26366.0,138.03,138.49,137.96,138.42,26366.0
2020-01-16 11:30:00,138.49,138.6,138.15,138.25,10044.0,138.49,138.6,138.15,138.25,10044.0
2020-01-16 12:00:00,138.32,138.33,138.09,138.19,6936.0,138.32,138.33,138.09,138.19,6936.0
2020-01-16 12:30:00,138.18,138.3,138.18,138.23,6417.0,138.18,138.3,138.18,138.23,6417.0
2020-01-16 13:00:00,138.21,138.34,138.19,138.31,5360.0,138.21,138.34,138.19,138.31,5360.0
2020-01-16 13:30:00,138.27,138.64,138.24,138.41,8797.0,138.27,138.64,138.24,138.41,8797.0
2020-01-16 14:00:00,138.39,138.55,138.35,138.35,4988.0,138.39,138.55,138.35,138.35,4988.0
2020-01-16 14:30:00,138.36,138.36,138.08,138.29,9710.0,138.36,138.36,138.08,138.29,9710.0
2020-01-16 15:00:00,138.26,138.41,138.21,138.38,11077.0,138.26,138.41,138.21,138.38,11077.0
2020-01-16 15:30:00,138.42,138.74,138.19,138.74,69860.0,138.42,138.74,138.19,138.74,69860.0
2020-01-17 09:30:00,139.24,139.5,138.16,138.62,43207.0,139.24,139.5,138.16,138.62,43207.0
2020-01-17 10:00:00,138.62,139.5,138.59,138.96,19170.0,138.62,139.5,138.59,138.96,19170.0
2020-01-17 10:30:00,138.94,139.05,138.35,138.57,11079.0,138.94,139.05,138.35,138.57,11079.0
2020-01-17 11:00:00,138.5,138.82,137.99,138.04,18895.0,138.5,138.82,137.99,138.04,18895.0
2020-01-17 11:30:00,138.03,138.29,137.8,137.82,6387.0,138.03,138.29,137.8,137.82,6387.0
2020-01-17 12:00:00,137.84,137.91,137.5,137.59,9500.0,137.84,137.91,137.5,137.59,9500.0
2020-01-17 12:30:00,137.64,137.74,137.34,137.4,7540.0,137.64,137.74,137.34,137.4,7540.0
2020-01-17 13:00:00,137.35,137.63,136.97,136.97,20170.0,137.35,137.63,136.97,136.97,20170.0
2020-01-17 13:30:00,136.96,137.27,136.95,137.12,29220.0,136.96,137.27,136.95,137.12,29220.0
2020-01-17 14:00:00,137.12,137.3,136.95,137.0,67467.0,137.12,137.3,136.95,137.0,67467.0
2020-01-17 14:30:00,137.0,137.04,136.88,136.99,19861.0,137.0,137.04,136.88,136.99,19861.0
2020-01-17 15:00:00,137.0,137.01,136.75,136.98,11959.0,137.0,137.01,136.75,136.98,11959.0
2020-01-17 15:30:00,136.96,137.13,136.77,137.0,58859.0,136.96,137.13,136.77,137.0,58859.0
2020-01-21 09:30:00,136.49,136.88,134.84,134.98,38506.0,136.49,136.88,134.84,134.98,38506.0
2020-01-21 10:00:00,134.95,135.75,134.69,135.55,15098.0,134.95,135.75,134.69,135.55,15098.0
2020-01-21 10:30:00,135.55,135.6,134.9,135.01,29204.0,135.55,135.6,134.9,135.01,29204.0
2020-01-21 11:00:00,135.0,135.63,134.87,135.45,22298.0,135.0,135.63,134.87,135.45,22298.0
2020-01-21 11:30:00,135.49,136.4,135.48,136.31,15279.0,135.49,136.4,135.48,136.31,15279.0
2020-01-21 12:00:00,136.36,136.36,135.86,135.91,10717.0,136.36,136.36,135.86,135.91,10717.0
2020-01-21 12:30:00,135.91,135.91,135.51,135.6,14750.0,135.91,135.91,135.51,135.6,14750.0
2020-01-21 13:00:00,135.58,135.58,135.13,135.25,16385.0,135.58,135.58,135.13,135.25,16385.0
2020-01-21 13:30:00,135.25,135.25,134.9,135.02,14078.0,135.25,135.25,134.9,135.02,14078.0
2020-01-21 14:00:00,135.06,135.38,135.01,135.13,9169.0,135.06,135.38,135.01,135.13,9169.0
2020-01-21 14:30:00,134.97,135.33,134.97,135.33,10467.0,134.97,135.33,134.97,135.33,10467.0
2020-01-21 15:00:00,135.41,135.52,135.33,135.4,11677.0,135.41,135.52,135.33,135.4,11677.0
2020-01-21 15:30:00,135.37,135.56,134.83,135.04,96011.0,135.37,135.56,134.83,135.04,96011.0
2020-01-22 09:30:00,135.57,135.99,135.25,135.84,15090.0,135.57,135.99,135.25,135.84,15090.0
2020-01-22 10:00:00,135.84,136.09,135.22,135.27,29919.0,135.84,136.09,135.22,135.27,29919.0
2020-01-22 10:30:00,135.27,135.42,135.01,135.32,22876.0,135.27,135.42,135.01,135.32,22876.0
2020-01-22 11:00:00,135.27,135.58,135.11,135.58,18592.0,135.27,135.58,135.11,135.58,18592.0
2020-01-22 11:30:00,135.53,135.57,135.31,135.37,13150.0,135.53,135.57,135.31,135.37,13150.0
2020-01-22 12:00:00,135.3,135.33,134.87,134.92,14516.0,135.3,135.33,134.87,134.92,14516.0
2020-01-22 12:30:00,134.89,135.0,134.83,134.88,8613.0,134.89,135.0,134.83,134.88,8613.0
2020-01-22 13:00:00,134.91,134.91,134.26,134.34,31617.0,134.91,134.91,134.26,134.34,31617.0
2020-01-22 13:30:00,134.33,134.34,133.72,133.78,45308.0,134.33,134.34,133.72,133.78,45308.0
2020-01-22 14:00:00,133.73,133.88,133.37,133.71,49204.0,133.73,133.88,133.37,133.71,49204.0
2020-01-22 14:30:00,133.65,133.72,133.48,133.48,26942.0,133.65,133.72,133.48,133.48,26942.0
2020-01-22 15:00:00,133.46,133.54,132.68,132.7,40339.0,133.46,133.54,132.68,132.7,40339.0
2020-01-22 15:30:00,132.69,132.78,132.27,132.37,169282.0,132.69,132.78,132.27,132.37,169282.0
2020-01-23 09:30:00,132.24,133.3,132.0,133.3,29720.0,132.24,133.3,132.0,133.3,29720.0
2020-01-23 10:00:00,133.27,133.87,132.94,133.83,25373.0,133.27,133.87,132.94,133.83,25373.0
2020-01-23 10:30:00,133.83,134.02,133.08,133.13,27895.0,133.83,134.02,133.08,133.13,27895.0
2020-01-23 11:00:00,133.2,133.51,132.75,132.99,69699.0,133.2,133.51,132.75,132.99,69699.0
2020-01-23 11:30:00,133.07,133.63,133.02,133.41,82579.0,133.07,133.63,133.02,133.41,82579.0
2020-01-23 12:00:00,133.43,133.89,133.31,133.89,36621.0,133.43,133.89,133.31,133.89,36621.0
2020-01-23 12:30:00,133.89,133.95,133.4,133.5,22786.0,133.89,133.95,133.4,133.5,22786.0
2020-01-23 13:00:00,133.52,133.61,133.15,133.17,81386.0,133.52,133.61,133.15,133.17,81386.0
2020-01-23 13:30:00,133.2,134.03,133.03,134.0,108754.0,133.2,134.03,133.03,134.0,108754.0
2020-01-23 14:00:00,134.02,134.14,133.33,133.49,93278.0,134.02,134.14,133.33,133.49,93278.0
2020-01-23 14:30:00,133.47,133.61,133.35,133.59,57807.0,133.47,133.61,133.35,133.59,57807.0
2020-01-23 15:00:00,133.65,134.17,133.47,134.06,42107.0,133.65,134.17,133.47,134.06,42107.0
2020-01-23 15:30:00,134.05,134.15,133.66,133.96,58955.0,134.05,134.15,133.66,133.96,58955.0
2020-01-24 09:30:00,134.41,135.36,134.1,135.32,33334.0,134.41,135.36,134.1,135.32,33334.0
2020-01-24 10:00:00,135.29,135.49,134.8,134.83,18001.0,135.29,135.49,134.8,134.83,18001.0
2020-01-24 10:30:00,134.82,135.4,134.76,135.39,14346.0,134.82,135.4,134.76,135.39,14346.0
2020-01-24 11:00:00,135.39,136.08,135.11,135.23,19157.0,135.39,136.08,135.11,135.23,19157.0
2020-01-24 11:30:00,135.17,135.26,134.7,135.16,13279.0,135.17,135.26,134.7,135.16,13279.0
2020-01-24 12:00:00,135.11,135.24,134.82,134.99,19921.0,135.11,135.24,134.82,134.99,19921.0
2020-01-24 12:30:00,134.97,135.68,134.96,135.68,32547.0,134.97,135.68,134.96,135.68,32547.0
2020-01-24 13:00:00,135.6,135.72,135.03,135.03,31926.0,135.6,135.72,135.03,135.03,31926.0
2020-01-24 13:30:00,135.08,135.1,134.72,135.03,20660.0,135.08,135.1,134.72,135.03,20660.0
2020-01-24 14:00:00,135.09,135.2,134.62,134.62,27843.0,135.09,135.2,134.62,134.62,27843.0
2020-01-24 14:30:00,134.6,135.2,134.59,135.14,19867.0,134.6,135.2,134.59,135.14,19867.0
2020-01-24 15:00:00,135.13,135.69,135.06,135.64,29826.0,135.13,135.69,135.06,135.64,29826.0
2020-01-24 15:30:00,135.62,135.98,135.29,135.82,97388.0,135.62,135.98,135.29,135.82,97388.0
2020-01-27 09:30:00,133.84,133.84,131.53,131.84,47035.0,133.84,133.84,131.53,131.84,47035.0
2020-01-27 10:00:00,131.83,133.09,131.09,132.58,56735.0,131.83,133.09,131.09,132.58,56735.0
2020-01-27 10:30:00,132.69,133.04,132.14,132.51,84779.0,132.69,133.04,132.14,132.51,84779.0
2020-01-27 11:00:00,132.49,132.86,132.36,132.82,124909.0,132.49,132.86,132.36,132.82,124909.0
2020-01-27 11:30:00,132.78,134.06,132.73,133.82,83283.0,132.78,134.06,132.73,133.82,83283.0
2020-01-27 12:00:00,133.66,133.91,133.03,133.23,38969.0,133.66,133.91,133.03,133.23,38969.0
2020-01-27 12:30:00,133.35,133.59,133.12,133.36,21031.0,133.35,133.59,133.12,133.36,21031.0
2020-01-27 13:00:00,133.3,134.09,133.3,133.8,22547.0,133.3,134.09,133.3,133.8,22547.0
2020-01-27 13:30:00,133.76,133.96,133.32,133.46,32688.0,133.76,133.96,133.32,133.46,32688.0
2020-01-27 14:00:00,133.44,133.73,133.06,133.7,25441.0,133.44,133.73,133.06,133.7,25441.0
2020-01-27 14:30:00,133.69,133.72,133.05,133.26,81950.0,133.69,133.72,133.05,133.26,81950.0
2020-01-27 15:00:00,133.22,133.23,132.51,133.09,111534.0,133.22,133.23,132.51,133.09,111534.0
2020-01-27 15:30:00,132.98,133.12,132.17,132.7,243592.0,132.98,133.12,132.17,132.7,243592.0
2020-01-28 09:30:00,125.04,131.31,124.53,129.67,399046.0,125.04,131.31,124.53,129.67,399046.0
2020-01-28 10:00:00,129.45,130.8,128.88,130.22,137088.0,129.45,130.8,128.88,130.22,137088.0
2020-01-28 10:30:00,130.15,130.16,128.96,129.46,122069.0,130.15,130.16,128.96,129.46,122069.0
2020-01-28 11:00:00,129.49,129.6,127.07,128.32,144826.0,129.49,129.6,127.07,128.32,144826.0
2020-01-28 11:30:00,128.25,128.46,127.24,128.09,63909.0,128.25,128.46,127.24,128.09,63909.0
2020-01-28 12:00:00,128.01,130.15,127.57,128.9,167577.0,128.01,130.15,127.57,128.9,167577.0
2020-01-28 12:30:00,128.85,129.91,128.17,128.76,122724.0,128.85,129.91,128.17,128.76,122724.0
2020-01-28 13:00:00,128.72,128.73,127.59,128.5,67620.0,128.72,128.73,127.59,128.5,67620.0
2020-01-28 13:30:00,128.54,128.84,128.11,128.22,120630.0,128.54,128.84,128.11,128.22,120630.0
2020-01-28 14:00:00,128.25,128.42,125.84,126.35,138035.0,128.25,128.42,125.84,126.35,138035.0
2020-01-28 14:30:00,126.35,127.45,125.94,127.38,111276.0,126.35,127.45,125.94,127.38,111276.0
2020-01-28 15:00:00,127.33,127.55,126.37,126.6,105947.0,127.33,127.55,126.37,126.6,105947.0
2020-01-28 15:30:00,126.57,127.02,125.63,126.0,222395.0,126.57,127.02,125.63,126.0,222395.0
2020-01-29 09:30:00,126.48,126.94,125.94,126.26,63678.0,126.48,126.94,125.94,126.26,63678.0
2020-01-29 10:00:00,126.07,127.06,125.88,126.74,35571.0,126.07,127.06,125.88,126.74,35571.0
2020-01-29 10:30:00,126.68,128.63,126.67,127.51,72128.0,126.68,128.63,126.67,127.51,72128.0
2020-01-29 11:00:00,127.48,127.55,126.29,126.46,47225.0,127.48,127.55,126.29,126.46,47225.0
2020-01-29 11:30:00,126.45,126.67,126.34,126.61,64457.0,126.45,126.67,126.34,126.61,64457.0
2020-01-29 12:00:00,126.56,126.63,126.16,126.46,46010.0,126.56,126.63,126.16,126.46,46010.0
2020-01-29 12:30:00,126.46,126.77,126.31,126.67,27197.0,126.46,126.77,126.31,126.67,27197.0
2020-01-29 13:00:00,126.61,126.79,126.31,126.39,33132.0,126.61,126.79,126.31,126.39,33132.0
2020-01-29 13:30:00,126.42,126.57,126.33,126.41,28840.0,126.42,126.57,126.33,126.41,28840.0
2020-01-29 14:00:00,126.41,126.58,126.09,126.1,36691.0,126.41,126.58,126.09,126.1,36691.0
2020-01-29 14:30:00,126.13,126.21,125.71,125.78,39634.0,126.13,126.21,125.71,125.78,39634.0
2020-01-29 15:00:00,125.73,125.73,125.22,125.63,47301.0,125.73,125.73,125.22,125.63,47301.0
2020-01-29 15:30:00,125.62,126.07,125.3,125.66,114471.0,125.62,126.07,125.3,125.66,114471.0
2020-01-30 09:30:00,124.46,126.19,124.0,125.19,55243.0,124.46,126.19,124.0,125.19,55243.0
2020-01-30 10:00:00,125.12,125.74,124.82,124.86,12038.0,125.12,125.74,124.82,124.86,12038.0
2020-01-30 10:30:00,124.8,124.89,123.87,123.9,20553.0,124.8,124.89,123.87,123.9,20553.0
2020-01-30 11:00:00,123.84,124.38,123.69,124.23,25953.0,123.84,124.38,123.69,124.23,25953.0
2020-01-30 11:30:00,124.21,124.62,123.98,124.23,40825.0,124.21,124.62,123.98,124.23,40825.0
2020-01-30 12:00:00,124.23,124.56,123.96,123.96,32105.0,124.23,124.56,123.96,123.96,32105.0
2020-01-30 12:30:00,124.03,124.03,123.36,123.42,26068.0,124.03,124.03,123.36,123.42,26068.0
2020-01-30 13:00:00,123.44,123.64,123.11,123.13,14606.0,123.44,123.64,123.11,123.13,14606.0
2020-01-30 13:30:00,123.18,123.76,123.18,123.45,20711.0,123.18,123.76,123.18,123.45,20711.0
2020-01-30 14:00:00,123.5,123.85,123.46,123.76,16524.0,123.5,123.85,123.46,123.76,16524.0
2020-01-30 14:30:00,123.75,124.35,123.75,123.98,36445.0,123.75,124.35,123.75,123.98,36445.0
2020-01-30 15:00:00,124.08,124.99,124.03,124.91,35787.0,124.08,124.99,124.03,124.91,35787.0
2020-01-30 15:30:00,124.89,125.35,124.86,125.13,88766.0,124.89,125.35,124.86,125.13,88766.0
2020-01-31 09:30:00,125.08,125.36,124.21,124.81,32019.0,125.08,125.36,124.21,124.81,32019.0
2020-01-31 10:00:00,124.82,124.82,123.51,123.53,25748.0,124.82,124.82,123.51,123.53,25748.0
2020-01-31 10:30:00,123.64,123.77,123.06,123.16,15987.0,123.64,123.77,123.06,123.16,15987.0
2020-01-31 11:00:00,123.19,123.32,122.28,122.36,23749.0,123.19,123.32,122.28,122.36,23749.0
2020-01-31 11:30:00,122.46,123.06,122.16,123.06,21724.0,122.46,123.06,122.16,123.06,21724.0
2020-01-31 12:00:00,123.04,123.06,122.36,122.61,13522.0,123.04,123.06,122.36,122.61,13522.0
2020-01-31 12:30:00,122.55,122.71,121.97,122.15,19417.0,122.55,122.71,121.97,122.15,19417.0
2020-01-31 13:00:00,122.17,122.37,121.94,122.32,26225.0,122.17,122.37,121.94,122.32,26225.0
2020-01-31 13:30:00,122.24,122.54,122.12,122.5,10600.0,122.24,122.54,122.12,122.5,10600.0
2020-01-31 14:00:00,122.53,122.66,122.08,122.09,13865.0,122.53,122.66,122.08,122.09,13865.0
2020-01-31 14:30:00,122.06,122.47,121.89,122.04,32183.0,122.06,122.47,121.89,122.04,32183.0
2020-01-31 15:00:00,122.08,122.2,121.88,122.03,21401.0,122.08,122.2,121.88,122.03,21401.0
2020-01-31 15:30:00,122.03,122.31,121.9,122.12,97997.0,122.03,122.31,121.9,122.12,97997.0
2020-02-03 09:30:00,121.19,122.57,121.19,122.03,97738.0,121.19,122.57,121.19,122.03,97738.0
2020-02-03 10:00:00,122.11,123.01,122.11,122.98,28041.0,122.11,123.01,122.11,122.98,28041.0
2020-02-03 10:30:00,123.0,123.01,122.52,122.63,18783.0,123.0,123.01,122.52,122.63,18783.0
2020-02-03 11:00:00,122.65,122.82,122.28,122.29,36692.0,122.65,122.82,122.28,122.29,36692.0
2020-02-03 11:30:00,122.3,122.3,121.29,121.52,29414.0,122.3,122.3,121.29,121.52,29414.0
2020-02-03 12:00:00,121.57,122.16,121.52,122.09,15687.0,121.57,122.16,121.52,122.09,15687.0
2020-02-03 12:30:00,122.06,122.45,122.05,122.33,15188.0,122.06,122.45,122.05,122.33,15188.0
2020-02-03 13:00:00,122.35,122.41,122.03,122.25,34964.0,122.35,122.41,122.03,122.25,34964.0
2020-02-03 13:30:00,122.24,122.42,121.99,122.13,23405.0,122.24,122.42,121.99,122.13,23405.0
2020-02-03 14:00:00,122.13,122.2,121.75,121.75,28061.0,122.13,122.2,121.75,121.75,28061.0
2020-02-03 14:30:00,121.77,122.01,121.66,121.73,24375.0,121.77,122.01,121.66,121.73,24375.0
2020-02-03 15:00:00,121.73,121.86,121.38,121.73,27228.0,121.73,121.86,121.38,121.73,27228.0
2020-02-03 15:30:00,121.72,121.86,121.48,121.75,82744.0,121.72,121.86,121.48,121.75,82744.0
2020-02-04 09:30:00,123.28,125.07,123.28,123.31,55480.0,123.28,125.07,123.28,123.31,55480.0
2020-02-04 10:00:00,123.46,123.65,122.84,123.17,15352.0,123.46,123.65,122.84,123.17,15352.0
2020-02-04 10:30:00,123.26,123.26,122.61,123.17,28643.0,123.26,123.26,122.61,123.17,28643.0
2020-02-04 11:00:00,123.17,123.4,122.91,123.17,12492.0,123.17,123.4,122.91,123.17,12492.0
2020-02-04 11:30:00,123.19,123.22,122.81,123.1,19672.0,123.19,123.22,122.81,123.1,19672.0
2020-02-04 12:00:00,123.09,123.47,123.01,123.24,28685.0,123.09,123.47,123.01,123.24,28685.0
2020-02-04 12:30:00,123.3,123.3,122.85,123.03,11707.0,123.3,123.3,122.85,123.03,11707.0
2020-02-04 13:00:00,123.05,123.13,122.81,122.82,8059.0,123.05,123.13,122.81,122.82,8059.0
2020-02-04 13:30:00,122.82,122.93,122.72,122.9,11599.0,122.82,122.93,122.72,122.9,11599.0
2020-02-04 14:00:00,122.92,123.09,122.91,122.91,8210.0,122.92,123.09,122.91,122.91,8210.0
2020-02-04 14:30:00,122.9,123.39,122.89,123.21,11231.0,122.9,123.39,122.89,123.21,11231.0
2020-02-04 15:00:00,123.16,123.16,122.9,123.15,17439.0,123.16,123.16,122.9,123.15,17439.0
2020-02-04 15:30:00,123.15,123.6,123.12,123.35,82944.0,123.15,123.6,123.12,123.35,82944.0
2020-02-05 09:30:00,124.88,126.0,124.15,124.94,43997.0,124.88,126.0,124.15,124.94,43997.0
2020-02-05 10:00:00,124.93,125.13,123.88,124.03,35164.0,124.93,125.13,123.88,124.03,35164.0
2020-02-05 10:30:00,123.98,124.79,123.85,124.69,17464.0,123.98,124.79,123.85,124.69,17464.0
2020-02-05 11:00:00,124.64,124.88,124.29,124.49,25861.0,124.64,124.88,124.29,124.49,25861.0
2020-02-05 11:30:00,124.49,125.2,124.49,125.1,18903.0,124.49,125.2,124.49,125.1,18903.0
2020-02-05 12:00:00,125.14,125.36,124.89,125.29,12555.0,125.14,125.36,124.89,125.29,12555.0
2020-02-05 12:30:00,125.25,125.3,125.13,125.15,15441.0,125.25,125.3,125.13,125.15,15441.0
2020-02-05 13:00:00,125.15,125.33,124.95,125.29,27812.0,125.15,125.33,124.95,125.29,27812.0
2020-02-05 13:30:00,125.25,125.48,125.04,125.46,32325.0,125.25,125.48,125.04,125.46,32325.0
2020-02-05 14:00:00,125.48,125.57,125.24,125.44,27747.0,125.48,125.57,125.24,125.44,27747.0
2020-02-05 14:30:00,125.44,125.65,125.35,125.49,26037.0,125.44,125.65,125.35,125.49,26037.0
2020-02-05 15:00:00,125.48,125.64,125.2,125.21,45484.0,125.48,125.64,125.2,125.21,45484.0
2020-02-05 15:30:00,125.21,125.36,125.09,125.29,96461.0,125.21,125.36,125.09,125.29,96461.0
2020-02-06 09:30:00,125.82,125.82,124.61,125.44,33993.0,125.82,125.82,124.61,125.44,33993.0
2020-02-06 10:00:00,125.59,125.79,125.09,125.3,11787.0,125.59,125.79,125.09,125.3,11787.0
2020-02-06 10:30:00,125.3,125.31,124.83,124.95,13101.0,125.3,125.31,124.83,124.95,13101.0
2020-02-06 11:00:00,124.9,124.9,124.44,124.53,39322.0,124.9,124.9,124.44,124.53,39322.0
2020-02-06 11:30:00,124.52,124.57,124.1,124.18,13831.0,124.52,124.57,124.1,124.18,13831.0
2020-02-06 12:00:00,124.23,124.47,124.22,124.24,16830.0,124.23,124.47,124.22,124.24,16830.0
2020-02-06 12:30:00,124.25,124.38,124.14,124.21,10677.0,124.25,124.38,124.14,124.21,10677.0
2020-02-06 13:00:00,124.21,124.23,123.81,123.9,20944.0,124.21,124.23,123.81,123.9,20944.0
2020-02-06 13:30:00,123.83,123.94,123.79,123.89,17087.0,123.83,123.94,123.79,123.89,17087.0
2020-02-06 14:00:00,123.83,123.93,123.74,123.91,14654.0,123.83,123.93,123.74,123.91,14654.0
2020-02-06 14:30:00,123.95,124.0,123.72,123.73,16745.0,123.95,124.0,123.72,123.73,16745.0
2020-02-06 15:00:00,123.7,123.7,123.29,123.39,24001.0,123.7,123.7,123.29,123.39,24001.0
2020-02-06 15:30:00,123.49,124.08,123.43,123.61,77375.0,123.49,124.08,123.43,123.61,77375.0
2020-02-07 09:30:00,123.26,123.45,122.45,122.87,16325.0,123.26,123.45,122.45,122.87,16325.0
2020-02-07 10:00:00,122.74,122.85,122.29,122.72,17738.0,122.74,122.85,122.29,122.72,17738.0
2020-02-07 10:30:00,122.66,122.67,122.19,122.33,11714.0,122.66,122.67,122.19,122.33,11714.0
2020-02-07 11:00:00,122.26,122.31,121.99,122.01,18690.0,122.26,122.31,121.99,122.01,18690.0
2020-02-07 11:30:00,122.02,122.11,121.54,121.57,13678.0,122.02,122.11,121.54,121.57,13678.0
2020-02-07 12:00:00,121.58,121.93,121.57,121.84,13345.0,121.58,121.93,121.57,121.84,13345.0
2020-02-07 12:30:00,121.88,122.09,121.64,122.02,18090.0,121.88,122.09,121.64,122.02,18090.0
2020-02-07 13:00:00,122.01,122.78,122.01,122.78,24330.0,122.01,122.78,122.01,122.78,24330.0
2020-02-07 13:30:00,122.85,123.13,122.85,123.02,16400.0,122.85,123.13,122.85,123.02,16400.0
2020-02-07 14:00:00,122.97,123.29,122.69,123.25,15462.0,122.97,123.29,122.69,123.25,15462.0
2020-02-07 14:30:00,123.33,123.69,123.1,123.61,38300.0,123.33,123.69,123.1,123.61,38300.0
2020-02-07 15:00:00,123.56,123.66,123.42,123.56,23449.0,123.56,123.66,123.42,123.56,23449.0
2020-02-07 15:30:00,123.52,123.64,123.46,123.58,85961.0,123.52,123.64,123.46,123.58,85961.0
2020-02-10 09:30:00,125.5,126.0,123.52,124.11,63310.0,125.5,126.0,123.52,124.11,63310.0
2020-02-10 10:00:00,124.04,125.3,124.03,125.04,23550.0,124.04,125.3,124.03,125.04,23550.0
2020-02-10 10:30:00,125.15,125.27,124.92,125.03,9767.0,125.15,125.27,124.92,125.03,9767.0
2020-02-10 11:00:00,125.01,125.23,124.79,124.84,24776.0,125.01,125.23,124.79,124.84,24776.0
2020-02-10 11:30:00,124.84,124.99,124.44,124.96,12705.0,124.84,124.99,124.44,124.96,12705.0
2020-02-10 12:00:00,124.96,125.58,124.9,125.49,21520.0,124.96,125.58,124.9,125.49,21520.0
2020-02-10 12:30:00,125.48,125.53,125.27,125.4,9302.0,125.48,125.53,125.27,125.4,9302.0
2020-02-10 13:00:00,125.46,125.56,125.31,125.34,9270.0,125.46,125.56,125.31,125.34,9270.0
2020-02-10 13:30:00,125.42,125.51,125.11,125.31,24183.0,125.42,125.51,125.11,125.31,24183.0
2020-02-10 14:00:00,125.29,125.62,125.19,125.61,11902.0,125.29,125.62,125.19,125.61,11902.0
2020-02-10 14:30:00,125.59,126.29,125.59,126.25,17884.0,125.59,126.29,125.59,126.25,17884.0
2020-02-10 15:00:00,126.25,126.53,125.96,126.5,34822.0,126.25,126.53,125.96,126.5,34822.0
2020-02-10 15:30:00,126.47,126.94,126.44,126.91,84892.0,126.47,126.94,126.44,126.91,84892.0
2020-02-11 09:30:00,127.03,127.83,126.59,127.6,45628.0,127.03,127.83,126.59,127.6,45628.0
2020-02-11 10:00:00,127.73,127.84,126.71,127.03,42786.0,127.73,127.84,126.71,127.03,42786.0
2020-02-11 10:30:00,127.09,127.2,126.41,126.56,10860.0,127.09,127.2,126.41,126.56,10860.0
2020-02-11 11:00:00,126.57,126.65,126.15,126.36,32747.0,126.57,126.65,126.15,126.36,32747.0
2020-02-11 11:30:00,126.3,126.3,125.66,125.97,42020.0,126.3,126.3,125.66,125.97,42020.0
2020-02-11 12:00:00,125.83,126.32,125.83,126.26,15758.0,125.83,126.32,125.83,126.26,15758.0
2020-02-11 12:30:00,126.39,126.47,126.06,126.06,13141.0,126.39,126.47,126.06,126.06,13141.0
2020-02-11 13:00:00,126.11,126.26,125.78,125.86,11365.0,126.11,126.26,125.78,125.86,11365.0
2020-02-11 13:30:00,125.86,125.91,125.42,125.5,12874.0,125.86,125.91,125.42,125.5,12874.0
2020-02-11 14:00:00,125.57,125.86,125.41,125.86,11206.0,125.57,125.86,125.41,125.86,11206.0
2020-02-11 14:30:00,125.86,126.42,125.83,126.37,32676.0,125.86,126.42,125.83,126.37,32676.0
2020-02-11 15:00:00,126.38,126.52,126.03,126.2,47601.0,126.38,126.52,126.03,126.2,47601.0
2020-02-11 15:30:00,126.24,126.52,125.92,126.14,110889.0,126.24,126.52,125.92,126.14,110889.0
2020-02-12 09:30:00,126.72,128.88,126.72,128.11,43146.0,126.72,128.88,126.72,128.11,43146.0
2020-02-12 10:00:00,128.06,128.23,127.32,127.32,15296.0,128.06,128.23,127.32,127.32,15296.0
2020-02-12 10:30:00,127.47,127.55,126.82,126.82,21742.0,127.47,127.55,126.82,126.82,21742.0
2020-02-12 11:00:00,126.82,127.06,126.54,126.98,16000.0,126.82,127.06,126.54,126.98,16000.0
2020-02-12 11:30:00,126.96,126.96,126.04,126.12,19324.0,126.96,126.96,126.04,126.12,19324.0
2020-02-12 12:00:00,126.05,126.48,125.92,126.1,19620.0,126.05,126.48,125.92,126.1,19620.0
2020-02-12 12:30:00,126.1,126.85,126.01,126.81,23460.0,126.1,126.85,126.01,126.81,23460.0
2020-02-12 13:00:00,126.83,126.95,126.41,126.5,9757.0,126.83,126.95,126.41,126.5,9757.0
2020-02-12 13:30:00,126.5,126.77,126.5,126.77,8958.0,126.5,126.77,126.5,126.77,8958.0
2020-02-12 14:00:00,126.77,127.03,126.73,126.89,25050.0,126.77,127.03,126.73,126.89,25050.0
2020-02-12 14:30:00,126.88,127.05,126.7,126.72,19779.0,126.88,127.05,126.7,126.72,19779.0
2020-02-12 15:00:00,126.69,126.85,126.43,126.82,20499.0,126.69,126.85,126.43,126.82,20499.0
2020-02-12 15:30:00,126.78,126.92,126.51,126.71,58982.0,126.78,126.92,126.51,126.71,58982.0
2020-02-13 09:30:00,125.48,126.28,125.05,126.05,39215.0,125.48,126.28,125.05,126.05,39215.0
2020-02-13 10:00:00,125.91,127.04,125.9,126.79,35285.0,125.91,127.04,125.9,126.79,35285.0
2020-02-13 10:30:00,126.74,126.8,126.07,126.56,11440.0,126.74,126.8,126.07,126.56,11440.0
2020-02-13 11:00:00,126.51,126.89,126.39,126.75,8847.0,126.51,126.89,126.39,126.75,8847.0
2020-02-13 11:30:00,126.77,127.33,126.74,127.08,12952.0,126.77,127.33,126.74,127.08,12952.0
2020-02-13 12:00:00,127.04,127.34,127.04,127.24,4181.0,127.04,127.34,127.04,127.24,4181.0
2020-02-13 12:30:00,127.21,127.24,126.87,126.94,7043.0,127.21,127.24,126.87,126.94,7043.0
2020-02-13 13:00:00,126.91,127.14,126.75,127.14,9323.0,126.91,127.14,126.75,127.14,9323.0
2020-02-13 13:30:00,127.1,127.38,127.04,127.38,6068.0,127.1,127.38,127.04,127.38,6068.0
2020-02-13 14:00:00,127.37,127.82,127.23,127.73,9668.0,127.37,127.82,127.23,127.73,9668.0
2020-02-13 14:30:00,127.77,128.1,127.72,128.04,17965.0,127.77,128.1,127.72,128.04,17965.0
2020-02-13 15:00:00,128.02,128.29,127.97,128.28,15857.0,128.02,128.29,127.97,128.28,15857.0
2020-02-13 15:30:00,128.24,128.5,128.0,128.19,89656.0,128.24,128.5,128.0,128.19,89656.0
2020-02-14 09:30:00,127.75,127.92,127.45,127.76,18238.0,127.75,127.92,127.45,127.76,18238.0
2020-02-14 10:00:00,127.79,127.96,127.33,127.73,21168.0,127.79,127.96,127.33,127.73,21168.0
2020-02-14 10:30:00,127.66,127.84,127.55,127.68,13374.0,127.66,127.84,127.55,127.68,13374.0
2020-02-14 11:00:00,127.69,127.82,127.37,127.69,22160.0,127.69,127.82,127.37,127.69,22160.0
2020-02-14 11:30:00,127.63,127.84,127.46,127.74,29545.0,127.63,127.84,127.46,127.74,29545.0
2020-02-14 12:00:00,127.77,127.85,127.6,127.72,19966.0,127.77,127.85,127.6,127.72,19966.0
2020-02-14 12:30:00,127.75,127.77,127.15,127.18,8842.0,127.75,127.77,127.15,127.18,8842.0
2020-02-14 13:00:00,127.19,127.23,126.76,126.83,6890.0,127.19,127.23,126.76,126.83,6890.0
2020-02-14 13:30:00,126.72,126.96,126.67,126.81,5707.0,126.72,126.96,126.67,126.81,5707.0
2020-02-14 14:00:00,126.8,126.96,126.62,126.93,5477.0,126.8,126.96,126.62,126.93,5477.0
2020-02-14 14:30:00,126.91,127.14,126.91,127.11,7488.0,126.91,127.14,126.91,127.11,7488.0
2020-02-14 15:00:00,127.17,127.29,127.0,127.28,8979.0,127.17,127.29,127.0,127.28,8979.0
2020-02-14 15:30:00,127.26,127.67,127.09,127.51,66361.0,127.26,127.67,127.09,127.51,66361.0
2020-02-18 09:30:00,127.32,127.96,126.91,126.93,44293.0,127.32,127.96,126.91,126.93,44293.0
2020-02-18 10:00:00,126.89,127.38,126.89,127.11,11637.0,126.89,127.38,126.89,127.11,11637.0
2020-02-18 10:30:00,127.15,127.7,127.0,127.47,30508.0,127.15,127.7,127.0,127.47,30508.0
2020-02-18 11:00:00,127.41,127.66,126.98,127.22,51168.0,127.41,127.66,126.98,127.22,51168.0
2020-02-18 11:30:00,127.26,127.46,127.05,127.1,25202.0,127.26,127.46,127.05,127.1,25202.0
2020-02-18 12:00:00,127.13,127.23,126.98,127.06,10759.0,127.13,127.23,126.98,127.06,10759.0
2020-02-18 12:30:00,127.09,127.71,127.09,127.65,14866.0,127.09,127.71,127.09,127.65,14866.0
2020-02-18 13:00:00,127.67,128.22,127.61,128.1,22332.0,127.67,128.22,127.61,128.1,22332.0
2020-02-18 13:30:00,128.06,128.08,127.58,127.88,12716.0,128.06,128.08,127.58,127.88,12716.0
2020-02-18 14:00:00,127.88,128.3,127.88,128.3,21733.0,127.88,128.3,127.88,128.3,21733.0
2020-02-18 14:30:00,128.29,128.31,128.01,128.02,15458.0,128.29,128.31,128.01,128.02,15458.0
2020-02-18 15:00:00,128.04,128.15,127.62,127.75,18194.0,128.04,128.15,127.62,127.75,18194.0
2020-02-18 15:30:00,127.73,127.86,127.55,127.71,51534.0,127.73,127.86,127.55,127.71,51534.0
2020-02-19 09:30:00,127.93,128.97,127.66,128.97,27064.0,127.93,128.97,127.66,128.97,27064.0
2020-02-19 10:00:00,128.98,129.21,128.56,129.15,20068.0,128.98,129.21,128.56,129.15,20068.0
2020-02-19 10:30:00,129.15,129.49,128.93,129.36,41207.0,129.15,129.49,128.93,129.36,41207.0
2020-02-19 11:00:00,129.4,129.44,128.47,128.58,25219.0,129.4,129.44,128.47,128.58,25219.0
2020-02-19 11:30:00,128.58,128.97,128.47,128.75,13681.0,128.58,128.97,128.47,128.75,13681.0
2020-02-19 12:00:00,128.68,129.25,128.62,129.1,13093.0,128.68,129.25,128.62,129.1,13093.0
2020-02-19 12:30:00,129.07,130.0,129.03,129.89,22020.0,129.07,130.0,129.03,129.89,22020.0
2020-02-19 13:00:00,129.88,130.11,129.68,130.09,26822.0,129.88,130.11,129.68,130.09,26822.0
2020-02-19 13:30:00,130.14,130.2,129.8,129.88,13224.0,130.14,130.2,129.8,129.88,13224.0
2020-02-19 14:00:00,129.95,130.12,129.71,130.12,12954.0,129.95,130.12,129.71,130.12,12954.0
2020-02-19 14:30:00,130.13,130.41,130.01,130.21,22708.0,130.13,130.41,130.01,130.21,22708.0
2020-02-19 15:00:00,130.22,130.25,129.39,129.71,19464.0,130.22,130.25,129.39,129.71,19464.0
2020-02-19 15:30:00,129.71,129.95,129.7,129.76,48652.0,129.71,129.95,129.7,129.76,48652.0
2020-02-20 09:30:00,129.5,131.6,129.27,131.02,37519.0,129.5,131.6,129.27,131.02,37519.0
2020-02-20 10:00:00,130.85,131.61,130.78,131.11,14247.0,130.85,131.61,130.78,131.11,14247.0
2020-02-20 10:30:00,130.93,131.31,130.9,131.3,14683.0,130.93,131.31,130.9,131.3,14683.0
2020-02-20 11:00:00,131.2,131.39,130.79,130.86,31687.0,131.2,131.39,130.79,130.86,31687.0
2020-02-20 11:30:00,130.87,131.18,130.11,130.99,36647.0,130.87,131.18,130.11,130.99,36647.0
2020-02-20 12:00:00,130.77,131.06,130.39,131.03,11857.0,130.77,131.06,130.39,131.03,11857.0
2020-02-20 12:30:00,131.07,131.49,130.95,131.4,15337.0,131.07,131.49,130.95,131.4,15337.0
2020-02-20 13:00:00,131.41,132.08,131.4,132.08,17150.0,131.41,132.08,131.4,132.08,17150.0
2020-02-20 13:30:00,132.03,132.4,131.99,132.28,24222.0,132.03,132.4,131.99,132.28,24222.0
2020-02-20 14:00:00,132.25,132.4,131.95,132.02,16322.0,132.25,132.4,131.95,132.02,16322.0
2020-02-20 14:30:00,131.99,132.65,131.98,132.45,14351.0,131.99,132.65,131.98,132.45,14351.0
2020-02-20 15:00:00,132.5,132.58,132.27,132.36,20004.0,132.5,132.58,132.27,132.36,20004.0
2020-02-20 15:30:00,132.37,133.08,132.37,132.84,85334.0,132.37,133.08,132.37,132.84,85334.0
2020-02-21 09:30:00,132.16,132.73,130.68,131.01,39633.0,132.16,132.73,130.68,131.01,39633.0
2020-02-21 10:00:00,131.12,132.51,130.97,132.27,17054.0,131.12,132.51,130.97,132.27,17054.0
2020-02-21 10:30:00,132.08,132.15,131.54,131.83,24543.0,132.08,132.15,131.54,131.83,24543.0
2020-02-21 11:00:00,131.79,131.96,131.38,131.38,10192.0,131.79,131.96,131.38,131.38,10192.0
2020-02-21 11:30:00,131.28,131.39,130.91,131.37,13951.0,131.28,131.39,130.91,131.37,13951.0
2020-02-21 12:00:00,131.34,131.68,131.34,131.53,8004.0,131.34,131.68,131.34,131.53,8004.0
2020-02-21 12:30:00,131.67,131.75,131.57,131.71,9322.0,131.67,131.75,131.57,131.71,9322.0
2020-02-21 13:00:00,131.68,131.69,131.33,131.34,11953.0,131.68,131.69,131.33,131.34,11953.0
2020-02-21 13:30:00,131.35,131.54,131.23,131.43,14286.0,131.35,131.54,131.23,131.43,14286.0
2020-02-21 14:00:00,131.56,132.1,131.46,132.09,24831.0,131.56,132.1,131.46,132.09,24831.0
2020-02-21 14:30:00,132.05,132.52,131.89,132.21,41043.0,132.05,132.52,131.89,132.21,41043.0
2020-02-21 15:00:00,132.23,132.34,132.06,132.33,19347.0,132.23,132.34,132.06,132.33,19347.0
2020-02-21 15:30:00,132.34,133.43,132.25,133.33,142766.0,132.34,133.43,132.25,133.33,142766.0
2020-02-24 09:30:00,129.52,131.03,129.0,131.02,65148.0,129.52,131.03,129.0,131.02,65148.0
2020-02-24 10:00:00,131.07,131.63,130.32,131.22,27382.0,131.07,131.63,130.32,131.22,27382.0
2020-02-24 10:30:00,131.22,131.54,130.66,131.54,22149.0,131.22,131.54,130.66,131.54,22149.0
2020-02-24 11:00:00,131.46,131.46,130.5,131.0,32224.0,131.46,131.46,130.5,131.0,32224.0
2020-02-24 11:30:00,131.0,131.13,129.93,130.05,26470.0,131.0,131.13,129.93,130.05,26470.0
2020-02-24 12:00:00,130.09,130.09,129.57,129.72,13588.0,130.09,130.09,129.57,129.72,13588.0
2020-02-24 12:30:00,129.74,130.31,129.65,130.05,14117.0,129.74,130.31,129.65,130.05,14117.0
2020-02-24 13:00:00,130.0,130.08,129.2,129.6,16759.0,130.0,130.08,129.2,129.6,16759.0
2020-02-24 13:30:00,129.63,129.79,129.46,129.79,11057.0,129.63,129.79,129.46,129.79,11057.0
2020-02-24 14:00:00,129.77,130.34,129.65,130.34,16902.0,129.77,130.34,129.65,130.34,16902.0
2020-02-24 14:30:00,130.33,130.9,130.13,130.9,19762.0,130.33,130.9,130.13,130.9,19762.0
2020-02-24 15:00:00,130.91,131.16,130.5,130.6,18819.0,130.91,131.16,130.5,130.6,18819.0
2020-02-24 15:30:00,130.59,130.76,130.07,130.26,87595.0,130.59,130.76,130.07,130.26,87595.0
2020-02-25 09:30:00,131.24,131.24,129.52,130.72,18051.0,131.24,131.24,129.52,130.72,18051.0
2020-02-25 10:00:00,130.55,130.75,128.08,128.08,19799.0,130.55,130.75,128.08,128.08,19799.0
2020-02-25 10:30:00,128.13,128.44,127.0,127.49,25134.0,128.13,128.44,127.0,127.49,25134.0
2020-02-25 11:00:00,127.58,127.71,126.82,127.36,24457.0,127.58,127.71,126.82,127.36,24457.0
2020-02-25 11:30:00,127.21,127.68,126.91,127.47,22217.0,127.21,127.68,126.91,127.47,22217.0
2020-02-25 12:00:00,127.47,127.51,126.63,126.7,22177.0,127.47,127.51,126.63,126.7,22177.0
2020-02-25 12:30:00,126.66,127.08,126.31,126.62,19092.0,126.66,127.08,126.31,126.62,19092.0
2020-02-25 13:00:00,126.53,127.14,126.42,126.56,15883.0,126.53,127.14,126.42,126.56,15883.0
2020-02-25 13:30:00,126.55,126.81,126.25,126.39,14241.0,126.55,126.81,126.25,126.39,14241.0
2020-02-25 14:00:00,126.26,126.26,125.19,125.19,24334.0,126.26,126.26,125.19,125.19,24334.0
2020-02-25 14:30:00,125.33,126.64,125.02,126.48,33539.0,125.33,126.64,125.02,126.48,33539.0
2020-02-25 15:00:00,126.5,127.19,126.24,126.63,36990.0,126.5,127.19,126.24,126.63,36990.0
2020-02-25 15:30:00,126.59,127.32,126.35,126.84,93224.0,126.59,127.32,126.35,126.84,93224.0
2020-02-26 09:30:00,127.97,128.26,126.45,126.78,36412.0,127.97,128.26,126.45,126.78,36412.0
2020-02-26 10:00:00,126.73,128.28,126.57,127.95,40687.0,126.73,128.28,126.57,127.95,40687.0
2020-02-26 10:30:00,127.98,129.38,127.97,129.38,44885.0,127.98,129.38,127.97,129.38,44885.0
2020-02-26 11:00:00,129.3,129.3,128.26,128.92,28128.0,129.3,129.3,128.26,128.92,28128.0
2020-02-26 11:30:00,128.82,128.97,127.8,127.8,30770.0,128.82,128.97,127.8,127.8,30770.0
2020-02-26 12:00:00,127.73,127.89,127.01,127.39,19212.0,127.73,127.89,127.01,127.39,19212.0
2020-02-26 12:30:00,127.45,127.81,127.17,127.42,8055.0,127.45,127.81,127.17,127.42,8055.0
2020-02-26 13:00:00,127.36,127.79,126.98,127.65,8800.0,127.36,127.79,126.98,127.65,8800.0
2020-02-26 13:30:00,127.67,127.67,126.06,126.06,13827.0,127.67,127.67,126.06,126.06,13827.0
2020-02-26 14:00:00,126.3,126.82,126.08,126.58,13685.0,126.3,126.82,126.08,126.58,13685.0
2020-02-26 14:30:00,126.4,126.79,126.16,126.35,16378.0,126.4,126.79,126.16,126.35,16378.0
2020-02-26 15:00:00,126.33,127.16,126.33,126.75,18026.0,126.33,127.16,126.33,126.75,18026.0
2020-02-26 15:30:00,126.73,126.95,126.47,126.53,64362.0,126.73,126.95,126.47,126.53,64362.0
2020-02-27 09:30:00,124.33,124.33,122.0,122.96,28762.0,124.33,124.33,122.0,122.96,28762.0
2020-02-27 10:00:00,123.35,123.5,122.66,123.27,42221.0,123.35,123.5,122.66,123.27,42221.0
2020-02-27 10:30:00,123.35,124.69,122.63,124.69,17653.0,123.35,124.69,122.63,124.69,17653.0
2020-02-27 11:00:00,124.85,125.71,124.75,125.33,17785.0,124.85,125.71,124.75,125.33,17785.0
2020-02-27 11:30:00,125.38,125.96,124.69,125.81,16220.0,125.38,125.96,124.69,125.81,16220.0
2020-02-27 12:00:00,125.71,126.79,125.66,126.77,18933.0,125.71,126.79,125.66,126.77,18933.0
2020-02-27 12:30:00,126.71,128.05,126.66,127.15,28984.0,126.71,128.05,126.66,127.15,28984.0
2020-02-27 13:00:00,127.13,127.43,126.81,126.91,14045.0,127.13,127.43,126.81,126.91,14045.0
2020-02-27 13:30:00,126.96,127.12,125.62,125.66,24865.0,126.96,127.12,125.62,125.66,24865.0
2020-02-27 14:00:00,125.51,125.88,125.0,125.71,13690.0,125.51,125.88,125.0,125.71,13690.0
2020-02-27 14:30:00,125.39,125.68,124.92,125.11,15905.0,125.39,125.68,124.92,125.11,15905.0
2020-02-27 15:00:00,125.05,125.45,124.65,124.78,30472.0,125.05,125.45,124.65,124.78,30472.0
2020-02-27 15:30:00,124.72,124.96,122.8,122.8,110486.0,124.72,124.96,122.8,122.8,110486.0
2020-02-28 09:30:00,120.52,121.72,119.02,119.6,60500.0,120.52,121.72,119.02,119.6,60500.0
2020-02-28 10:00:00,119.53,120.52,118.92,119.36,35416.0,119.53,120.52,118.92,119.36,35416.0
2020-02-28 10:30:00,119.38,120.99,119.14,120.68,26575.0,119.38,120.99,119.14,120.68,26575.0
2020-02-28 11:00:00,120.54,120.92,119.56,120.87,25028.0,120.54,120.92,119.56,120.87,25028.0
2020-02-28 11:30:00,120.86,122.97,120.85,121.13,33704.0,120.86,122.97,120.85,121.13,33704.0
2020-02-28 12:00:00,121.09,121.23,120.1,121.21,26162.0,121.09,121.23,120.1,121.21,26162.0
2020-02-28 12:30:00,121.36,122.14,120.77,121.62,31656.0,121.36,122.14,120.77,121.62,31656.0
2020-02-28 13:00:00,121.66,122.24,120.95,120.98,25858.0,121.66,122.24,120.95,120.98,25858.0
2020-02-28 13:30:00,120.77,120.77,119.07,119.58,20866.0,120.77,120.77,119.07,119.58,20866.0
2020-02-28 14:00:00,119.16,119.56,118.65,119.36,22911.0,119.16,119.56,118.65,119.36,22911.0
2020-02-28 14:30:00,119.52,120.96,119.4,120.0,18952.0,119.52,120.96,119.4,120.0,18952.0
2020-02-28 15:00:00,120.13,120.38,118.98,118.98,37769.0,120.13,120.38,118.98,118.98,37769.0
2020-02-28 15:30:00,118.78,120.08,117.82,120.08,164262.0,118.78,120.08,117.82,120.08,164262.0
2020-03-02 09:30:00,119.89,121.47,116.26,116.42,74570.0,119.89,121.47,116.26,116.42,74570.0
2020-03-02 10:00:00,116.52,116.78,115.15,116.77,52789.0,116.52,116.78,115.15,116.77,52789.0
2020-03-02 10:30:00,116.71,117.52,115.93,116.93,33985.0,116.71,117.52,115.93,116.93,33985.0
2020-03-02 11:00:00,117.14,118.43,116.89,117.99,41574.0,117.14,118.43,116.89,117.99,41574.0
2020-03-02 11:30:00,118.07,118.83,117.78,118.64,31854.0,118.07,118.83,117.78,118.64,31854.0
2020-03-02 12:00:00,118.67,118.9,117.48,117.67,53109.0,118.67,118.9,117.48,117.67,53109.0
2020-03-02 12:30:00,117.77,118.24,117.64,118.09,22617.0,117.77,118.24,117.64,118.09,22617.0
2020-03-02 13:00:00,118.03,118.26,116.84,117.03,24897.0,118.03,118.26,116.84,117.03,24897.0
2020-03-02 13:30:00,117.11,117.64,116.85,117.36,21292.0,117.11,117.64,116.85,117.36,21292.0
2020-03-02 14:00:00,117.32,118.07,117.32,117.68,23287.0,117.32,118.07,117.32,117.68,23287.0
2020-03-02 14:30:00,117.79,118.2,117.5,117.71,45940.0,117.79,118.2,117.5,117.71,45940.0
2020-03-02 15:00:00,117.65,118.91,117.65,118.79,31942.0,117.65,118.91,117.65,118.79,31942.0
2020-03-02 15:30:00,118.76,120.09,118.64,120.09,173552.0,118.76,120.09,118.64,120.09,173552.0
2020-03-03 09:30:00,119.6,119.75,117.49,118.63,57458.0,119.6,119.75,117.49,118.63,57458.0
2020-03-03 10:00:00,118.85,121.8,118.39,118.59,86893.0,118.85,121.8,118.39,118.59,86893.0
2020-03-03 10:30:00,118.61,119.39,118.43,118.94,57747.0,118.61,119.39,118.43,118.94,57747.0
2020-03-03 11:00:00,118.89,119.12,115.76,116.09,35595.0,118.89,119.12,115.76,116.09,35595.0
2020-03-03 11:30:00,115.88,117.09,115.7,116.97,33059.0,115.88,117.09,115.7,116.97,33059.0
2020-03-03 12:00:00,116.98,117.63,116.65,116.73,13008.0,116.98,117.63,116.65,116.73,13008.0
2020-03-03 12:30:00,116.73,117.32,116.51,116.7,12595.0,116.73,117.32,116.51,116.7,12595.0
2020-03-03 13:00:00,116.68,116.74,115.61,115.77,17776.0,116.68,116.74,115.61,115.77,17776.0
2020-03-03 13:30:00,115.95,116.26,114.95,114.96,17406.0,115.95,116.26,114.95,114.96,17406.0
2020-03-03 14:00:00,115.03,115.36,114.25,115.28,21496.0,115.03,115.36,114.25,115.28,21496.0
2020-03-03 14:30:00,115.15,116.51,114.79,116.3,42463.0,115.15,116.51,114.79,116.3,42463.0
2020-03-03 15:00:00,116.32,117.45,116.28,117.45,36857.0,116.32,117.45,116.28,117.45,36857.0
2020-03-03 15:30:00,117.33,117.34,115.6,115.97,110197.0,117.33,117.34,115.6,115.97,110197.0
2020-03-04 09:30:00,118.12,118.47,115.58,116.46,61075.0,118.12,118.47,115.58,116.46,61075.0
2020-03-04 10:00:00,116.5,116.87,115.78,116.5,52809.0,116.5,116.87,115.78,116.5,52809.0
2020-03-04 10:30:00,116.39,116.74,115.1,115.37,88443.0,116.39,116.74,115.1,115.37,88443.0
2020-03-04 11:00:00,115.29,116.52,115.09,116.51,79311.0,115.29,116.52,115.09,116.51,79311.0
2020-03-04 11:30:00,116.63,117.05,116.37,116.84,22839.0,116.63,117.05,116.37,116.84,22839.0
2020-03-04 12:00:00,116.92,118.62,116.92,118.62,48134.0,116.92,118.62,116.92,118.62,48134.0
2020-03-04 12:30:00,118.64,118.8,118.24,118.53,17865.0,118.64,118.8,118.24,118.53,17865.0
2020-03-04 13:00:00,118.64,119.68,118.58,119.19,32094.0,118.64,119.68,118.58,119.19,32094.0
2020-03-04 13:30:00,119.22,119.42,118.87,119.01,25194.0,119.22,119.42,118.87,119.01,25194.0
2020-03-04 14:00:00,118.98,119.46,118.59,119.37,24580.0,118.98,119.46,118.59,119.37,24580.0
2020-03-04 14:30:00,119.41,119.72,118.92,119.65,41424.0,119.41,119.72,118.92,119.65,41424.0
2020-03-04 15:00:00,119.64,120.67,119.53,120.67,50019.0,119.64,120.67,119.53,120.67,50019.0
2020-03-04 15:30:00,120.68,122.56,120.67,122.41,242080.0,120.68,122.56,120.67,122.41,242080.0
2020-03-05 09:30:00,119.77,120.77,118.76,120.05,77865.0,119.77,120.77,118.76,120.05,77865.0
2020-03-05 10:00:00,120.08,121.31,119.57,120.87,30946.0,120.08,121.31,119.57,120.87,30946.0
2020-03-05 10:30:00,120.9,121.58,120.6,120.63,18326.0,120.9,121.58,120.6,120.63,18326.0
2020-03-05 11:00:00,120.65,121.36,120.44,121.24,17522.0,120.65,121.36,120.44,121.24,17522.0
2020-03-05 11:30:00,121.32,121.34,119.88,119.98,39931.0,121.32,121.34,119.88,119.98,39931.0
2020-03-05 12:00:00,119.99,119.99,118.49,118.73,33994.0,119.99,119.99,118.49,118.73,33994.0
2020-03-05 12:30:00,118.69,119.05,117.62,117.65,29169.0,118.69,119.05,117.62,117.65,29169.0
2020-03-05 13:00:00,117.73,117.97,117.3,117.57,14729.0,117.73,117.97,117.3,117.57,14729.0
2020-03-05 13:30:00,117.76,118.46,117.73,118.31,18610.0,117.76,118.46,117.73,118.31,18610.0
2020-03-05 14:00:00,118.23,118.23,117.24,117.45,19814.0,118.23,118.23,117.24,117.45,19814.0
2020-03-05 14:30:00,117.46,118.44,117.39,118.19,16045.0,117.46,118.44,117.39,118.19,16045.0
2020-03-05 15:00:00,118.21,118.41,117.79,118.07,22557.0,118.21,118.41,117.79,118.07,22557.0
2020-03-05 15:30:00,118.0,119.13,117.97,118.8,95431.0,118.0,119.13,117.97,118.8,95431.0
2020-03-06 09:30:00,115.78,118.6,115.45,118.59,162227.0,115.78,118.6,115.45,118.59,162227.0
2020-03-06 10:00:00,118.47,119.19,117.82,118.29,38464.0,118.47,119.19,117.82,118.29,38464.0
2020-03-06 10:30:00,118.14,118.79,117.86,118.61,68316.0,118.14,118.79,117.86,118.61,68316.0
2020-03-06 11:00:00,118.83,118.87,117.56,117.57,17973.0,118.83,118.87,117.56,117.57,17973.0
2020-03-06 11:30:00,117.75,118.49,117.62,118.05,42536.0,117.75,118.49,117.62,118.05,42536.0
2020-03-06 12:00:00,118.12,118.33,117.61,118.05,20453.0,118.12,118.33,117.61,118.05,20453.0
2020-03-06 12:30:00,118.03,119.09,118.01,118.96,20440.0,118.03,119.09,118.01,118.96,20440.0
2020-03-06 13:00:00,119.02,119.71,118.77,119.19,33900.0,119.02,119.71,118.77,119.19,33900.0
2020-03-06 13:30:00,119.42,119.83,118.99,119.22,15317.0,119.42,119.83,118.99,119.22,15317.0
2020-03-06 14:00:00,119.22,119.59,119.0,119.23,33246.0,119.22,119.59,119.0,119.23,33246.0
2020-03-06 14:30:00,119.16,119.17,118.12,118.23,19569.0,119.16,119.17,118.12,118.23,19569.0
2020-03-06 15:00:00,118.21,118.59,117.71,118.33,43509.0,118.21,118.59,117.71,118.33,43509.0
2020-03-06 15:30:00,118.33,120.5,118.29,119.6,162557.0,118.33,120.5,118.29,119.6,162557.0
2020-03-09 09:30:00,114.0,119.64,112.61,116.15,74029.0,114.0,119.64,112.61,116.15,74029.0
2020-03-09 10:00:00,115.94,116.93,114.64,115.2,65193.0,115.94,116.93,114.64,115.2,65193.0
2020-03-09 10:30:00,115.24,115.91,113.86,113.92,68121.0,115.24,115.91,113.86,113.92,68121.0
2020-03-09 11:00:00,113.91,114.63,113.18,114.37,101449.0,113.91,114.63,113.18,114.37,101449.0
2020-03-09 11:30:00,114.32,115.44,113.94,115.04,44177.0,114.32,115.44,113.94,115.04,44177.0
2020-03-09 12:00:00,115.04,115.8,114.46,114.47,35317.0,115.04,115.8,114.46,114.47,35317.0
2020-03-09 12:30:00,114.46,114.5,112.72,112.92,43349.0,114.46,114.5,112.72,112.92,43349.0
2020-03-09 13:00:00,112.92,113.58,112.11,112.13,45994.0,112.92,113.58,112.11,112.13,45994.0
2020-03-09 13:30:00,112.16,112.16,110.74,111.05,30136.0,112.16,112.16,110.74,111.05,30136.0
2020-03-09 14:00:00,111.08,111.68,110.51,110.56,24733.0,111.08,111.68,110.51,110.56,24733.0
2020-03-09 14:30:00,110.46,112.05,110.33,111.84,39356.0,110.46,112.05,110.33,111.84,39356.0
2020-03-09 15:00:00,111.92,113.3,111.62,112.97,43964.0,111.92,113.3,111.62,112.97,43964.0
2020-03-09 15:30:00,112.98,113.62,111.69,111.69,140173.0,112.98,113.62,111.69,111.69,140173.0
2020-03-10 09:30:00,114.58,117.09,113.88,115.17,36039.0,114.58,117.09,113.88,115.17,36039.0
2020-03-10 10:00:00,115.15,116.11,114.89,115.73,44572.0,115.15,116.11,114.89,115.73,44572.0
2020-03-10 10:30:00,115.66,115.75,114.42,114.5,35363.0,115.66,115.75,114.42,114.5,35363.0
2020-03-10 11:00:00,114.5,115.13,112.36,112.36,50318.0,114.5,115.13,112.36,112.36,50318.0
2020-03-10 11:30:00,112.18,113.25,111.78,112.66,35806.0,112.18,113.25,111.78,112.66,35806.0
2020-03-10 12:00:00,112.66,114.37,112.64,113.99,24763.0,112.66,114.37,112.64,113.99,24763.0
2020-03-10 12:30:00,113.97,114.68,113.37,113.82,39522.0,113.97,114.68,113.37,113.82,39522.0
2020-03-10 13:00:00,113.79,114.64,113.28,114.16,25106.0,113.79,114.64,113.28,114.16,25106.0
2020-03-10 13:30:00,114.25,114.64,112.87,113.17,26766.0,114.25,114.64,112.87,113.17,26766.0
2020-03-10 14:00:00,113.02,114.16,112.68,113.98,23924.0,113.02,114.16,112.68,113.98,23924.0
2020-03-10 14:30:00,114.01,116.49,113.98,116.31,57089.0,114.01,116.49,113.98,116.31,57089.0
2020-03-10 15:00:00,116.3,118.02,116.2,116.83,46432.0,116.3,118.02,116.2,116.83,46432.0
2020-03-10 15:30:00,116.73,118.04,116.31,117.85,146597.0,116.73,118.04,116.31,117.85,146597.0
2020-03-11 09:30:00,114.73,115.59,112.5,113.83,40797.0,114.73,115.59,112.5,113.83,40797.0
2020-03-11 10:00:00,113.94,114.69,113.27,113.44,20838.0,113.94,114.69,113.27,113.44,20838.0
2020-03-11 10:30:00,113.33,113.37,112.0,112.61,19319.0,113.33,113.37,112.0,112.61,19319.0
2020-03-11 11:00:00,112.63,113.02,111.82,112.33,24282.0,112.63,113.02,111.82,112.33,24282.0
2020-03-11 11:30:00,112.31,112.97,112.12,112.51,12664.0,112.31,112.97,112.12,112.51,12664.0
2020-03-11 12:00:00,112.4,113.56,112.05,112.33,16312.0,112.4,113.56,112.05,112.33,16312.0
2020-03-11 12:30:00,112.28,112.37,110.95,111.69,30476.0,112.28,112.37,110.95,111.69,30476.0
2020-03-11 13:00:00,111.61,111.61,110.6,110.79,33518.0,111.61,111.61,110.6,110.79,33518.0
2020-03-11 13:30:00,110.85,111.07,109.47,109.68,36556.0,110.85,111.07,109.47,109.68,36556.0
2020-03-11 14:00:00,109.65,109.68,107.83,108.21,36292.0,109.65,109.68,107.83,108.21,36292.0
2020-03-11 14:30:00,108.24,109.55,108.23,108.57,46028.0,108.24,109.55,108.23,108.57,46028.0
2020-03-11 15:00:00,108.55,108.75,107.18,108.13,64056.0,108.55,108.75,107.18,108.13,64056.0
2020-03-11 15:30:00,108.07,108.93,107.44,107.8,165624.0,108.07,108.93,107.44,107.8,165624.0
2020-03-12 09:30:00,101.09,101.66,96.61,98.91,67227.0,101.09,101.66,96.61,98.91,67227.0
2020-03-12 10:00:00,99.05,99.17,97.34,98.12,62976.0,99.05,99.17,97.34,98.12,62976.0
2020-03-12 10:30:00,98.1,99.3,97.94,98.64,55711.0,98.1,99.3,97.94,98.64,55711.0
2020-03-12 11:00:00,98.63,99.13,97.12,98.96,64351.0,98.63,99.13,97.12,98.96,64351.0
2020-03-12 11:30:00,99.0,99.14,98.0,98.17,49647.0,99.0,99.14,98.0,98.17,49647.0
2020-03-12 12:00:00,98.13,100.45,98.0,100.24,48395.0,98.13,100.45,98.0,100.24,48395.0
2020-03-12 12:30:00,100.2,102.73,99.25,102.2,44760.0,100.2,102.73,99.25,102.2,44760.0
2020-03-12 13:00:00,102.44,104.56,101.33,102.04,37350.0,102.44,104.56,101.33,102.04,37350.0
2020-03-12 13:30:00,102.07,102.3,100.33,101.26,21063.0,102.07,102.3,100.33,101.26,21063.0
2020-03-12 14:00:00,101.32,101.5,99.38,99.38,25745.0,101.32,101.5,99.38,99.38,25745.0
2020-03-12 14:30:00,99.34,101.18,99.19,100.69,26550.0,99.34,101.18,99.19,100.69,26550.0
2020-03-12 15:00:00,100.64,101.35,99.21,99.22,36127.0,100.64,101.35,99.21,99.22,36127.0
2020-03-12 15:30:00,99.23,100.27,98.15,98.34,112033.0,99.23,100.27,98.15,98.34,112033.0
2020-03-13 09:30:00,103.22,104.25,99.25,99.29,82577.0,103.22,104.25,99.25,99.29,82577.0
2020-03-13 10:00:00,99.29,101.39,98.72,101.03,46095.0,99.29,101.39,98.72,101.03,46095.0
2020-03-13 10:30:00,101.09,101.57,100.23,100.45,44626.0,101.09,101.57,100.23,100.45,44626.0
2020-03-13 11:00:00,100.45,101.09,100.37,100.42,33852.0,100.45,101.09,100.37,100.42,33852.0
2020-03-13 11:30:00,100.42,100.42,98.19,98.81,68484.0,100.42,100.42,98.19,98.81,68484.0
2020-03-13 12:00:00,98.59,99.42,98.59,98.9,48478.0,98.59,99.42,98.59,98.9,48478.0
2020-03-13 12:30:00,98.9,102.08,98.87,101.41,39554.0,98.9,102.08,98.87,101.41,39554.0
2020-03-13 13:00:00,101.4,102.68,101.15,102.68,46868.0,101.4,102.68,101.15,102.68,46868.0
2020-03-13 13:30:00,102.69,104.09,102.2,104.06,15069.0,102.69,104.09,102.2,104.06,15069.0
2020-03-13 14:00:00,103.95,103.95,102.78,102.87,37816.0,103.95,103.95,102.78,102.87,37816.0
2020-03-13 14:30:00,102.97,103.36,102.43,103.04,22763.0,102.97,103.36,102.43,103.04,22763.0
2020-03-13 15:00:00,103.0,104.39,102.98,103.76,57998.0,103.0,104.39,102.98,103.76,57998.0
2020-03-13 15:30:00,103.78,105.78,102.29,105.78,226655.0,103.78,105.78,102.29,105.78,226655.0
2020-03-16 09:30:00,95.17,97.2,94.24,96.78,22508.0,95.17,97.2,94.24,96.78,22508.0
2020-03-16 10:00:00,96.94,97.04,94.47,96.07,45262.0,96.94,97.04,94.47,96.07,45262.0
2020-03-16 10:30:00,96.19,99.13,96.12,98.17,78909.0,96.19,99.13,96.12,98.17,78909.0
2020-03-16 11:00:00,98.1,100.06,98.1,99.08,43378.0,98.1,100.06,98.1,99.08,43378.0
2020-03-16 11:30:00,99.2,99.76,97.93,98.59,29525.0,99.2,99.76,97.93,98.59,29525.0
2020-03-16 12:00:00,98.51,99.32,98.37,98.47,20750.0,98.51,99.32,98.37,98.47,20750.0
2020-03-16 12:30:00,98.55,99.3,97.53,98.09,17151.0,98.55,99.3,97.53,98.09,17151.0
2020-03-16 13:00:00,97.99,98.74,97.5,97.67,13885.0,97.99,98.74,97.5,97.67,13885.0
2020-03-16 13:30:00,97.52,97.55,96.53,97.05,19671.0,97.52,97.55,96.53,97.05,19671.0
2020-03-16 14:00:00,97.05,97.1,95.96,96.31,17280.0,97.05,97.1,95.96,96.31,17280.0
2020-03-16 14:30:00,96.45,99.73,96.35,98.0,20009.0,96.45,99.73,96.35,98.0,20009.0
2020-03-16 15:00:00,98.32,98.84,97.42,97.5,32261.0,98.32,98.84,97.42,97.5,32261.0
2020-03-16 15:30:00,97.38,97.45,95.0,95.7,90334.0,97.38,97.45,95.0,95.7,90334.0
2020-03-17 09:30:00,97.34,97.58,92.72,93.12,32511.0,97.34,97.58,92.72,93.12,32511.0
2020-03-17 10:00:00,92.79,95.53,92.28,95.32,27256.0,92.79,95.53,92.28,95.32,27256.0
2020-03-17 10:30:00,95.49,95.82,93.83,94.1,34179.0,95.49,95.82,93.83,94.1,34179.0
2020-03-17 11:00:00,94.16,94.99,93.41,94.6,31984.0,94.16,94.99,93.41,94.6,31984.0
2020-03-17 11:30:00,94.64,95.21,93.8,93.9,60820.0,94.64,95.21,93.8,93.9,60820.0
2020-03-17 12:00:00,94.13,95.39,93.05,93.27,42458.0,94.13,95.39,93.05,93.27,42458.0
2020-03-17 12:30:00,93.37,93.45,90.12,90.25,36579.0,93.37,93.45,90.12,90.25,36579.0
2020-03-17 13:00:00,90.29,90.91,88.49,88.88,38827.0,90.29,90.91,88.49,88.88,38827.0
2020-03-17 13:30:00,88.82,90.05,88.44,89.12,47016.0,88.82,90.05,88.44,89.12,47016.0
2020-03-17 14:00:00,89.03,91.55,88.72,90.92,43800.0,89.03,91.55,88.72,90.92,43800.0
2020-03-17 14:30:00,91.08,91.79,89.82,90.77,57031.0,91.08,91.79,89.82,90.77,57031.0
2020-03-17 15:00:00,90.92,90.93,87.75,87.8,78802.0,90.92,90.93,87.75,87.8,78802.0
2020-03-17 15:30:00,87.94,95.34,87.16,93.13,262296.0,87.94,95.34,87.16,93.13,262296.0
2020-03-18 09:30:00,88.61,91.14,88.29,90.14,58399.0,88.61,91.14,88.29,90.14,58399.0
2020-03-18 10:00:00,89.9,93.53,89.9,92.15,42296.0,89.9,93.53,89.9,92.15,42296.0
2020-03-18 10:30:00,92.59,93.83,90.88,90.97,27716.0,92.59,93.83,90.88,90.97,27716.0
2020-03-18 11:00:00,90.94,90.94,88.74,89.93,42542.0,90.94,90.94,88.74,89.93,42542.0
2020-03-18 11:30:00,90.0,93.04,89.18,92.95,33581.0,90.0,93.04,89.18,92.95,33581.0
2020-03-18 12:00:00,92.99,93.28,91.56,91.76,41750.0,92.99,93.28,91.56,91.76,41750.0
2020-03-18 12:30:00,91.78,92.01,88.21,88.21,79891.0,91.78,92.01,88.21,88.21,79891.0
2020-03-18 13:00:00,86.45,89.32,84.09,84.16,61111.0,86.45,89.32,84.09,84.16,61111.0
2020-03-18 13:30:00,83.79,84.0,79.78,80.02,114741.0,83.79,84.0,79.78,80.02,114741.0
2020-03-18 14:00:00,80.13,83.88,80.13,83.19,41630.0,80.13,83.88,80.13,83.19,41630.0
2020-03-18 14:30:00,83.16,87.68,83.15,87.22,34984.0,83.16,87.68,83.15,87.22,34984.0
2020-03-18 15:00:00,87.15,87.54,86.0,86.94,47205.0,87.15,87.54,86.0,86.94,47205.0
2020-03-18 15:30:00,87.01,91.26,86.57,90.58,109871.0,87.01,91.26,86.57,90.58,109871.0
2020-03-19 09:30:00,89.06,92.36,86.51,92.32,61536.0,89.06,92.36,86.51,92.32,61536.0
2020-03-19 10:00:00,92.2,94.43,90.43,94.12,110442.0,92.2,94.43,90.43,94.12,110442.0
2020-03-19 10:30:00,94.48,94.98,92.99,94.67,67607.0,94.48,94.98,92.99,94.67,67607.0
2020-03-19 11:00:00,94.67,95.28,93.3,94.93,25388.0,94.67,95.28,93.3,94.93,25388.0
2020-03-19 11:30:00,95.51,97.68,95.05,95.86,40660.0,95.51,97.68,95.05,95.86,40660.0
2020-03-19 12:00:00,95.53,96.47,95.13,96.4,46627.0,95.53,96.47,95.13,96.4,46627.0
2020-03-19 12:30:00,96.41,98.0,95.73,97.83,40407.0,96.41,98.0,95.73,97.83,40407.0
2020-03-19 13:00:00,97.99,98.48,97.02,97.82,37225.0,97.99,98.48,97.02,97.82,37225.0
2020-03-19 13:30:00,97.76,99.7,97.75,99.38,47853.0,97.76,99.7,97.75,99.38,47853.0
2020-03-19 14:00:00,99.45,100.88,98.92,100.24,32224.0,99.45,100.88,98.92,100.24,32224.0
2020-03-19 14:30:00,100.3,101.24,98.78,98.92,37614.0,100.3,101.24,98.78,98.92,37614.0
2020-03-19 15:00:00,98.91,99.85,97.97,99.11,74506.0,98.91,99.85,97.97,99.11,74506.0
2020-03-19 15:30:00,99.14,99.91,97.94,98.36,140025.0,99.14,99.91,97.94,98.36,140025.0
2020-03-20 09:30:00,99.49,101.04,98.08,99.08,95810.0,99.49,101.04,98.08,99.08,95810.0
2020-03-20 10:00:00,98.93,102.38,97.98,102.38,118025.0,98.93,102.38,97.98,102.38,118025.0
2020-03-20 10:30:00,102.12,104.99,101.77,103.82,39882.0,102.12,104.99,101.77,103.82,39882.0
2020-03-20 11:00:00,103.58,104.88,98.72,99.56,44591.0,103.58,104.88,98.72,99.56,44591.0
2020-03-20 11:30:00,99.56,102.0,99.17,100.47,25793.0,99.56,102.0,99.17,100.47,25793.0
2020-03-20 12:00:00,100.6,101.16,97.75,98.57,32383.0,100.6,101.16,97.75,98.57,32383.0
2020-03-20 12:30:00,98.81,99.62,96.85,98.72,54599.0,98.81,99.62,96.85,98.72,54599.0
2020-03-20 13:00:00,98.96,100.03,96.68,97.07,35467.0,98.96,100.03,96.68,97.07,35467.0
2020-03-20 13:30:00,97.25,99.71,97.25,99.58,38422.0,97.25,99.71,97.25,99.58,38422.0
2020-03-20 14:00:00,99.77,100.44,98.19,98.74,24193.0,99.77,100.44,98.19,98.74,24193.0
2020-03-20 14:30:00,98.54,100.27,98.14,99.04,37053.0,98.54,100.27,98.14,99.04,37053.0
2020-03-20 15:00:00,98.87,100.04,98.02,99.8,36481.0,98.87,100.04,98.02,99.8,36481.0
2020-03-20 15:30:00,100.07,101.55,99.33,99.6,123324.0,100.07,101.55,99.33,99.6,123324.0
2020-03-23 09:30:00,100.77,105.36,99.08,102.81,83382.0,100.77,105.36,99.08,102.81,83382.0
2020-03-23 10:00:00,102.79,104.29,100.54,103.04,65681.0,102.79,104.29,100.54,103.04,65681.0
2020-03-23 10:30:00,102.9,104.43,99.84,100.09,66426.0,102.9,104.43,99.84,100.09,66426.0
2020-03-23 11:00:00,100.15,101.89,99.61,99.61,37109.0,100.15,101.89,99.61,99.61,37109.0
2020-03-23 11:30:00,99.65,100.67,98.49,99.73,39454.0,99.65,100.67,98.49,99.73,39454.0
2020-03-23 12:00:00,100.19,102.27,99.04,100.87,27123.0,100.19,102.27,99.04,100.87,27123.0
2020-03-23 12:30:00,101.08,104.35,100.26,103.34,24784.0,101.08,104.35,100.26,103.34,24784.0
2020-03-23 13:00:00,103.24,103.38,101.51,102.03,33411.0,103.24,103.38,101.51,102.03,33411.0
2020-03-23 13:30:00,101.34,102.48,98.36,98.98,40648.0,101.34,102.48,98.36,98.98,40648.0
2020-03-23 14:00:00,99.04,100.39,97.72,100.39,36704.0,99.04,100.39,97.72,100.39,36704.0
2020-03-23 14:30:00,100.55,101.6,98.8,99.86,34848.0,100.55,101.6,98.8,99.86,34848.0
2020-03-23 15:00:00,99.91,100.23,98.05,98.62,51989.0,99.91,100.23,98.05,98.62,51989.0
2020-03-23 15:30:00,98.6,99.87,97.63,98.71,142271.0,98.6,99.87,97.63,98.71,142271.0
2020-03-24 09:30:00,101.91,103.3,97.98,98.2,61716.0,101.91,103.3,97.98,98.2,61716.0
2020-03-24 10:00:00,98.25,99.74,96.82,98.15,42686.0,98.25,99.74,96.82,98.15,42686.0
2020-03-24 10:30:00,98.14,99.72,97.66,98.74,38598.0,98.14,99.72,97.66,98.74,38598.0
2020-03-24 11:00:00,98.92,99.9,98.29,98.68,47699.0,98.92,99.9,98.29,98.68,47699.0
2020-03-24 11:30:00,98.62,98.94,96.77,98.02,71094.0,98.62,98.94,96.77,98.02,71094.0
2020-03-24 12:00:00,98.08,101.88,97.33,101.88,102902.0,98.08,101.88,97.33,101.88,102902.0
2020-03-24 12:30:00,101.74,103.59,99.61,99.64,64605.0,101.74,103.59,99.61,99.64,64605.0
2020-03-24 13:00:00,99.73,99.93,98.11,99.0,63266.0,99.73,99.93,98.11,99.0,63266.0
2020-03-24 13:30:00,99.08,99.42,97.81,98.54,45470.0,99.08,99.42,97.81,98.54,45470.0
2020-03-24 14:00:00,98.27,99.96,97.68,99.75,29699.0,98.27,99.96,97.68,99.75,29699.0
2020-03-24 14:30:00,99.72,101.73,99.17,101.73,128344.0,99.72,101.73,99.17,101.73,128344.0
2020-03-24 15:00:00,101.84,103.75,101.64,103.46,39370.0,101.84,103.75,101.64,103.46,39370.0
2020-03-24 15:30:00,103.54,104.38,102.44,102.58,181149.0,103.54,104.38,102.44,102.58,181149.0
2020-03-25 09:30:00,103.43,105.71,100.2,100.88,74638.0,103.43,105.71,100.2,100.88,74638.0
2020-03-25 10:00:00,100.65,101.03,99.79,100.84,15900.0,100.65,101.03,99.79,100.84,15900.0
2020-03-25 10:30:00,101.07,102.0,100.12,102.0,23524.0,101.07,102.0,100.12,102.0,23524.0
2020-03-25 11:00:00,102.13,103.71,101.64,102.91,33303.0,102.13,103.71,101.64,102.91,33303.0
2020-03-25 11:30:00,102.84,103.45,101.08,101.36,29830.0,102.84,103.45,101.08,101.36,29830.0
2020-03-25 12:00:00,101.52,102.79,100.91,102.31,31717.0,101.52,102.79,100.91,102.31,31717.0
2020-03-25 12:30:00,102.09,102.98,101.04,102.38,34883.0,102.09,102.98,101.04,102.38,34883.0
2020-03-25 13:00:00,102.38,104.06,102.38,103.7,22026.0,102.38,104.06,102.38,103.7,22026.0
2020-03-25 13:30:00,103.7,105.15,103.34,103.5,34520.0,103.7,105.15,103.34,103.5,34520.0
2020-03-25 14:00:00,103.5,104.09,101.86,103.25,29786.0,103.5,104.09,101.86,103.25,29786.0
2020-03-25 14:30:00,103.26,105.22,102.49,104.44,42256.0,103.26,105.22,102.49,104.44,42256.0
2020-03-25 15:00:00,104.47,106.75,104.34,106.42,55573.0,104.47,106.75,104.34,106.42,55573.0
2020-03-25 15:30:00,106.4,108.3,104.17,105.14,151480.0,106.4,108.3,104.17,105.14,151480.0
2020-03-26 09:30:00,105.18,110.6,104.01,110.3,52120.0,105.18,110.6,104.01,110.3,52120.0
2020-03-26 10:00:00,110.31,112.23,109.87,110.5,82984.0,110.31,112.23,109.87,110.5,82984.0
2020-03-26 10:30:00,110.5,111.54,107.92,108.29,61778.0,110.5,111.54,107.92,108.29,61778.0
2020-03-26 11:00:00,108.51,109.93,107.01,109.69,37896.0,108.51,109.93,107.01,109.69,37896.0
2020-03-26 11:30:00,109.77,110.25,108.63,109.47,15947.0,109.77,110.25,108.63,109.47,15947.0
2020-03-26 12:00:00,109.54,109.92,108.14,109.09,14690.0,109.54,109.92,108.14,109.09,14690.0
2020-03-26 12:30:00,109.05,111.75,108.15,111.75,40210.0,109.05,111.75,108.15,111.75,40210.0
2020-03-26 13:00:00,111.65,112.0,110.25,110.57,21817.0,111.65,112.0,110.25,110.57,21817.0
2020-03-26 13:30:00,110.56,112.03,109.92,111.92,25652.0,110.56,112.03,109.92,111.92,25652.0
2020-03-26 14:00:00,111.88,112.59,111.56,112.16,15154.0,111.88,112.59,111.56,112.16,15154.0
2020-03-26 14:30:00,112.31,112.84,110.93,111.31,28378.0,112.31,112.84,110.93,111.31,28378.0
2020-03-26 15:00:00,111.4,111.4,110.2,111.3,33759.0,111.4,111.4,110.2,111.3,33759.0
2020-03-26 15:30:00,111.29,115.35,110.78,114.06,169863.0,111.29,115.35,110.78,114.06,169863.0
2020-03-27 09:30:00,109.94,109.94,105.6,107.9,31909.0,109.94,109.94,105.6,107.9,31909.0
2020-03-27 10:00:00,107.9,108.59,107.23,108.11,29062.0,107.9,108.59,107.23,108.11,29062.0
2020-03-27 10:30:00,108.63,109.68,107.84,109.39,23813.0,108.63,109.68,107.84,109.39,23813.0
2020-03-27 11:00:00,109.71,111.61,109.12,109.99,43944.0,109.71,111.61,109.12,109.99,43944.0
2020-03-27 11:30:00,110.03,111.21,109.84,110.84,38321.0,110.03,111.21,109.84,110.84,38321.0
2020-03-27 12:00:00,110.75,111.1,109.73,110.91,30172.0,110.75,111.1,109.73,110.91,30172.0
2020-03-27 12:30:00,110.83,112.67,110.29,111.4,36358.0,110.83,112.67,110.29,111.4,36358.0
2020-03-27 13:00:00,111.55,113.09,110.91,111.02,39453.0,111.55,113.09,110.91,111.02,39453.0
2020-03-27 13:30:00,111.1,112.59,110.92,110.92,35996.0,111.1,112.59,110.92,110.92,35996.0
2020-03-27 14:00:00,110.74,112.37,110.47,111.82,27206.0,110.74,112.37,110.47,111.82,27206.0
2020-03-27 14:30:00,111.87,112.75,111.55,112.53,23517.0,111.87,112.75,111.55,112.53,23517.0
2020-03-27 15:00:00,112.43,113.91,112.24,113.34,41759.0,112.43,113.91,112.24,113.34,41759.0
2020-03-27 15:30:00,113.22,113.4,110.27,110.88,115109.0,113.22,113.4,110.27,110.88,115109.0
2020-03-30 09:30:00,111.71,113.1,107.9,108.92,22368.0,111.71,113.1,107.9,108.92,22368.0
2020-03-30 10:00:00,109.04,111.62,108.75,110.58,29258.0,109.04,111.62,108.75,110.58,29258.0
2020-03-30 10:30:00,110.53,110.74,108.96,109.02,21699.0,110.53,110.74,108.96,109.02,21699.0
2020-03-30 11:00:00,108.86,109.76,108.71,109.02,21234.0,108.86,109.76,108.71,109.02,21234.0
2020-03-30 11:30:00,109.14,109.22,108.55,108.81,16242.0,109.14,109.22,108.55,108.81,16242.0
2020-03-30 12:00:00,108.93,109.4,108.24,109.32,10537.0,108.93,109.4,108.24,109.32,10537.0
2020-03-30 12:30:00,109.18,109.92,109.18,109.81,9549.0,109.18,109.92,109.18,109.81,9549.0
2020-03-30 13:00:00,109.56,110.23,109.29,110.12,12489.0,109.56,110.23,109.29,110.12,12489.0
2020-03-30 13:30:00,110.05,110.06,108.92,109.0,18859.0,110.05,110.06,108.92,109.0,18859.0
2020-03-30 14:00:00,109.0,109.0,107.63,108.41,30146.0,109.0,109.0,107.63,108.41,30146.0
2020-03-30 14:30:00,108.3,109.09,108.2,108.62,23596.0,108.3,109.09,108.2,108.62,23596.0
2020-03-30 15:00:00,108.82,110.05,108.49,109.19,37710.0,108.82,110.05,108.49,109.19,37710.0
2020-03-30 15:30:00,109.19,110.3,108.91,109.95,112826.0,109.19,110.3,108.91,109.95,112826.0
2020-03-31 09:30:00,109.32,111.48,107.91,110.65,18133.0,109.32,111.48,107.91,110.65,18133.0
2020-03-31 10:00:00,110.66,110.87,109.11,109.7,34246.0,110.66,110.87,109.11,109.7,34246.0
2020-03-31 10:30:00,109.77,109.92,108.73,108.9,21304.0,109.77,109.92,108.73,108.9,21304.0
2020-03-31 11:00:00,108.76,109.54,108.51,109.36,19461.0,108.76,109.54,108.51,109.36,19461.0
2020-03-31 11:30:00,109.49,109.96,109.03,109.95,16541.0,109.49,109.96,109.03,109.95,16541.0
2020-03-31 12:00:00,109.88,110.6,109.21,109.42,15557.0,109.88,110.6,109.21,109.42,15557.0
2020-03-31 12:30:00,109.35,109.46,108.42,108.75,11442.0,109.35,109.46,108.42,108.75,11442.0
2020-03-31 13:00:00,108.88,109.06,107.5,107.57,13909.0,108.88,109.06,107.5,107.57,13909.0
2020-03-31 13:30:00,107.58,108.48,107.41,108.34,12392.0,107.58,108.48,107.41,108.34,12392.0
2020-03-31 14:00:00,108.42,108.52,107.18,107.32,23562.0,108.42,108.52,107.18,107.32,23562.0
2020-03-31 14:30:00,107.31,109.03,107.2,108.22,32645.0,107.31,109.03,107.2,108.22,32645.0
2020-03-31 15:00:00,108.19,108.4,106.22,106.27,40148.0,108.19,108.4,106.22,106.27,40148.0
2020-03-31 15:30:00,106.25,107.44,106.17,106.63,93313.0,106.25,107.44,106.17,106.63,93313.0
2020-04-01 09:30:00,103.78,104.65,101.53,103.33,34831.0,103.78,104.65,101.53,103.33,34831.0
2020-04-01 10:00:00,103.35,104.49,103.02,104.37,13397.0,103.35,104.49,103.02,104.37,13397.0
2020-04-01 10:30:00,104.37,104.72,102.18,103.37,24800.0,104.37,104.72,102.18,103.37,24800.0
2020-04-01 11:00:00,103.14,104.1,102.99,103.39,31446.0,103.14,104.1,102.99,103.39,31446.0
2020-04-01 11:30:00,103.61,104.0,103.11,103.11,16759.0,103.61,104.0,103.11,103.11,16759.0
2020-04-01 12:00:00,103.0,103.42,102.53,102.89,25225.0,103.0,103.42,102.53,102.89,25225.0
2020-04-01 12:30:00,103.5,103.85,102.92,103.65,22188.0,103.5,103.85,102.92,103.65,22188.0
2020-04-01 13:00:00,103.6,104.06,103.09,103.82,11498.0,103.6,104.06,103.09,103.82,11498.0
2020-04-01 13:30:00,103.81,104.23,103.65,103.71,23148.0,103.81,104.23,103.65,103.71,23148.0
2020-04-01 14:00:00,103.88,104.65,103.69,104.2,13615.0,103.88,104.65,103.69,104.2,13615.0
2020-04-01 14:30:00,104.2,104.47,102.98,103.77,41122.0,104.2,104.47,102.98,103.77,41122.0
2020-04-01 15:00:00,103.67,104.51,103.67,103.87,33458.0,103.67,104.51,103.67,103.87,33458.0
2020-04-01 15:30:00,103.87,104.75,103.02,103.73,99339.0,103.87,104.75,103.02,103.73,99339.0
2020-04-02 09:30:00,102.99,105.85,102.9,105.8,24777.0,102.99,105.85,102.9,105.8,24777.0
2020-04-02 10:00:00,105.9,105.9,104.37,104.92,26961.0,105.9,105.9,104.37,104.92,26961.0
2020-04-02 10:30:00,104.95,106.46,104.79,105.78,21468.0,104.95,106.46,104.79,105.78,21468.0
2020-04-02 11:00:00,105.86,105.88,104.83,104.86,17582.0,105.86,105.88,104.83,104.86,17582.0
2020-04-02 11:30:00,105.12,106.06,104.87,105.92,38760.0,105.12,106.06,104.87,105.92,38760.0
2020-04-02 12:00:00,106.05,106.3,105.5,105.99,22688.0,106.05,106.3,105.5,105.99,22688.0
2020-04-02 12:30:00,105.99,105.99,105.4,105.65,15442.0,105.99,105.99,105.4,105.65,15442.0
2020-04-02 13:00:00,105.58,106.27,104.7,106.12,54821.0,105.58,106.27,104.7,106.12,54821.0
2020-04-02 13:30:00,106.03,108.27,105.93,106.8,77160.0,106.03,108.27,105.93,106.8,77160.0
2020-04-02 14:00:00,106.87,107.78,106.41,107.29,61100.0,106.87,107.78,106.41,107.29,61100.0
2020-04-02 14:30:00,107.29,108.19,106.34,107.2,56531.0,107.29,108.19,106.34,107.2,56531.0
2020-04-02 15:00:00,107.21,107.33,105.95,106.22,38070.0,107.21,107.33,105.95,106.22,38070.0
2020-04-02 15:30:00,106.27,107.5,105.62,107.12,101187.0,106.27,107.5,105.62,107.12,101187.0
2020-04-03 09:30:00,104.69,108.22,104.69,107.16,15330.0,104.69,108.22,104.69,107.16,15330.0
2020-04-03 10:00:00,106.67,107.81,105.98,106.37,49297.0,106.67,107.81,105.98,106.37,49297.0
2020-04-03 10:30:00,106.43,107.54,106.18,107.43,28599.0,106.43,107.54,106.18,107.43,28599.0
2020-04-03 11:00:00,107.59,107.88,106.31,107.71,24789.0,107.59,107.88,106.31,107.71,24789.0
2020-04-03 11:30:00,107.59,107.59,105.94,106.35,18630.0,107.59,107.59,105.94,106.35,18630.0
2020-04-03 12:00:00,106.34,106.88,105.44,106.79,26141.0,106.34,106.88,105.44,106.79,26141.0
2020-04-03 12:30:00,107.05,107.27,106.44,106.69,10206.0,107.05,107.27,106.44,106.69,10206.0
2020-04-03 13:00:00,106.75,107.22,106.19,106.23,13393.0,106.75,107.22,106.19,106.23,13393.0
2020-04-03 13:30:00,105.94,106.36,105.56,106.22,9814.0,105.94,106.36,105.56,106.22,9814.0
2020-04-03 14:00:00,106.41,106.6,105.67,106.36,12778.0,106.41,106.6,105.67,106.36,12778.0
2020-04-03 14:30:00,106.51,107.39,106.18,106.97,20453.0,106.51,107.39,106.18,106.97,20453.0
2020-04-03 15:00:00,106.89,107.81,106.63,107.76,30343.0,106.89,107.81,106.63,107.76,30343.0
2020-04-03 15:30:00,107.73,108.42,106.63,107.2,116873.0,107.73,108.42,106.63,107.2,116873.0
2020-04-06 09:30:00,110.52,111.61,109.05,110.67,21162.0,110.52,111.61,109.05,110.67,21162.0
2020-04-06 10:00:00,110.87,111.76,109.87,109.87,24887.0,110.87,111.76,109.87,109.87,24887.0
2020-04-06 10:30:00,109.69,110.88,109.57,110.62,21883.0,109.69,110.88,109.57,110.62,21883.0
2020-04-06 11:00:00,110.8,111.32,110.39,111.28,23563.0,110.8,111.32,110.39,111.28,23563.0
2020-04-06 11:30:00,111.32,111.7,111.14,111.23,23373.0,111.32,111.7,111.14,111.23,23373.0
2020-04-06 12:00:00,111.54,111.87,111.24,111.8,12375.0,111.54,111.87,111.24,111.8,12375.0
2020-04-06 12:30:00,111.82,112.06,111.39,111.44,11578.0,111.82,112.06,111.39,111.44,11578.0
2020-04-06 13:00:00,111.63,111.93,111.35,111.78,6952.0,111.63,111.93,111.35,111.78,6952.0
2020-04-06 13:30:00,111.85,112.13,111.7,111.83,12559.0,111.85,112.13,111.7,111.83,12559.0
2020-04-06 14:00:00,111.81,111.81,110.67,111.22,17173.0,111.81,111.81,110.67,111.22,17173.0
2020-04-06 14:30:00,110.99,111.64,110.82,111.45,14038.0,110.99,111.64,110.82,111.45,14038.0
2020-04-06 15:00:00,111.43,111.85,111.11,111.39,28730.0,111.43,111.85,111.11,111.39,28730.0
2020-04-06 15:30:00,111.45,113.92,111.19,112.49,134556.0,111.45,113.92,111.19,112.49,134556.0
2020-04-07 09:30:00,115.99,119.0,115.17,117.96,74194.0,115.99,119.0,115.17,117.96,74194.0
2020-04-07 10:00:00,118.05,118.05,115.15,115.28,26264.0,118.05,118.05,115.15,115.28,26264.0
2020-04-07 10:30:00,115.42,116.67,115.35,116.0,46911.0,115.42,116.67,115.35,116.0,46911.0
2020-04-07 11:00:00,116.0,116.68,115.23,116.28,26035.0,116.0,116.68,115.23,116.28,26035.0
2020-04-07 11:30:00,116.53,117.22,116.2,116.84,41741.0,116.53,117.22,116.2,116.84,41741.0
2020-04-07 12:00:00,116.97,119.44,116.97,119.4,56521.0,116.97,119.44,116.97,119.4,56521.0
2020-04-07 12:30:00,119.23,119.52,118.59,119.4,102061.0,119.23,119.52,118.59,119.4,102061.0
2020-04-07 13:00:00,119.57,119.87,119.3,119.59,61489.0,119.57,119.87,119.3,119.59,61489.0
2020-04-07 13:30:00,119.59,119.69,118.32,118.82,85563.0,119.59,119.69,118.32,118.82,85563.0
2020-04-07 14:00:00,118.83,118.9,116.39,117.52,39291.0,118.83,118.9,116.39,117.52,39291.0
2020-04-07 14:30:00,117.39,118.08,117.02,117.26,63340.0,117.39,118.08,117.02,117.26,63340.0
2020-04-07 15:00:00,117.32,118.39,117.31,117.64,92446.0,117.32,118.39,117.31,117.64,92446.0
2020-04-07 15:30:00,117.72,119.23,116.75,116.76,204528.0,117.72,119.23,116.75,116.76,204528.0
2020-04-08 09:30:00,118.73,119.67,117.27,118.6,20844.0,118.73,119.67,117.27,118.6,20844.0
2020-04-08 10:00:00,118.62,119.86,117.92,119.86,16992.0,118.62,119.86,117.92,119.86,16992.0
2020-04-08 10:30:00,119.76,119.93,119.34,119.48,8717.0,119.76,119.93,119.34,119.48,8717.0
2020-04-08 11:00:00,119.66,119.96,119.41,119.58,17966.0,119.66,119.96,119.41,119.58,17966.0
2020-04-08 11:30:00,119.54,119.78,119.17,119.3,29225.0,119.54,119.78,119.17,119.3,29225.0
2020-04-08 12:00:00,119.4,119.74,118.88,119.57,9820.0,119.4,119.74,118.88,119.57,9820.0
2020-04-08 12:30:00,119.69,120.52,119.56,120.23,14249.0,119.69,120.52,119.56,120.23,14249.0
2020-04-08 13:00:00,120.09,120.45,119.89,120.0,8571.0,120.09,120.45,119.89,120.0,8571.0
2020-04-08 13:30:00,120.11,120.4,119.65,119.91,12919.0,120.11,120.4,119.65,119.91,12919.0
2020-04-08 14:00:00,119.89,120.56,119.88,120.39,18834.0,119.89,120.56,119.88,120.39,18834.0
2020-04-08 14:30:00,120.39,120.96,120.18,120.78,15720.0,120.39,120.96,120.18,120.78,15720.0
2020-04-08 15:00:00,120.77,121.66,120.66,121.43,27607.0,120.77,121.66,120.66,121.43,27607.0
2020-04-08 15:30:00,121.51,121.67,120.26,120.9,93681.0,121.51,121.67,120.26,120.9,93681.0
2020-04-09 09:30:00,122.72,124.41,122.37,124.16,25846.0,122.72,124.41,122.37,124.16,25846.0
2020-04-09 10:00:00,124.03,124.1,122.18,122.88,35235.0,124.03,124.1,122.18,122.88,35235.0
2020-04-09 10:30:00,122.93,123.82,122.59,122.96,17750.0,122.93,123.82,122.59,122.96,17750.0
2020-04-09 11:00:00,122.75,123.64,122.0,123.64,35988.0,122.75,123.64,122.0,123.64,35988.0
2020-04-09 11:30:00,123.61,124.78,123.35,124.66,34179.0,123.61,124.78,123.35,124.66,34179.0
2020-04-09 12:00:00,124.7,125.51,124.64,125.06,32370.0,124.7,125.51,124.64,125.06,32370.0
2020-04-09 12:30:00,125.16,126.52,125.0,126.24,31101.0,125.16,126.52,125.0,126.24,31101.0
2020-04-09 13:00:00,126.25,126.96,125.9,126.58,35637.0,126.25,126.96,125.9,126.58,35637.0
2020-04-09 13:30:00,126.58,126.63,125.17,125.99,32544.0,126.58,126.63,125.17,125.99,32544.0
2020-04-09 14:00:00,125.92,126.83,125.41,126.55,37267.0,125.92,126.83,125.41,126.55,37267.0
2020-04-09 14:30:00,126.64,127.0,125.02,125.78,41060.0,126.64,127.0,125.02,125.78,41060.0
2020-04-09 15:00:00,125.74,125.99,125.13,125.93,51538.0,125.74,125.99,125.13,125.93,51538.0
2020-04-09 15:30:00,126.18,126.42,125.28,125.34,130414.0,126.18,126.42,125.28,125.34,130414.0
2020-04-13 09:30:00,123.83,125.24,122.64,123.58,32318.0,123.83,125.24,122.64,123.58,32318.0
2020-04-13 10:00:00,123.36,123.89,121.83,121.98,29623.0,123.36,123.89,121.83,121.98,29623.0
2020-04-13 10:30:00,122.02,122.55,121.32,122.15,25715.0,122.02,122.55,121.32,122.15,25715.0
2020-04-13 11:00:00,122.1,122.11,120.24,121.3,86964.0,122.1,122.11,120.24,121.3,86964.0
2020-04-13 11:30:00,121.24,121.57,120.52,121.26,22143.0,121.24,121.57,120.52,121.26,22143.0
2020-04-13 12:00:00,121.07,121.79,120.74,121.42,30690.0,121.07,121.79,120.74,121.42,30690.0
2020-04-13 12:30:00,121.37,121.73,120.88,121.02,15540.0,121.37,121.73,120.88,121.02,15540.0
2020-04-13 13:00:00,120.97,122.01,120.88,121.17,23229.0,120.97,122.01,120.88,121.17,23229.0
2020-04-13 13:30:00,121.05,121.81,121.05,121.78,10587.0,121.05,121.81,121.05,121.78,10587.0
2020-04-13 14:00:00,121.79,121.89,121.13,121.33,17562.0,121.79,121.89,121.13,121.33,17562.0
2020-04-13 14:30:00,121.47,121.69,121.03,121.24,20010.0,121.47,121.69,121.03,121.24,20010.0
2020-04-13 15:00:00,121.2,121.32,120.49,121.32,34030.0,121.2,121.32,120.49,121.32,34030.0
2020-04-13 15:30:00,121.31,121.84,120.42,120.7,91023.0,121.31,121.84,120.42,120.7,91023.0
2020-04-14 09:30:00,121.73,124.04,121.73,122.67,25600.0,121.73,124.04,121.73,122.67,25600.0
2020-04-14 10:00:00,122.61,123.49,122.0,123.05,38510.0,122.61,123.49,122.0,123.05,38510.0
2020-04-14 10:30:00,122.96,123.63,122.7,122.91,24921.0,122.96,123.63,122.7,122.91,24921.0
2020-04-14 11:00:00,122.8,123.1,121.96,122.38,43603.0,122.8,123.1,121.96,122.38,43603.0
2020-04-14 11:30:00,122.46,122.9,122.26,122.26,15554.0,122.46,122.9,122.26,122.26,15554.0
2020-04-14 12:00:00,122.39,123.19,122.38,123.19,12302.0,122.39,123.19,122.38,123.19,12302.0
2020-04-14 12:30:00,123.14,123.2,122.51,122.91,23378.0,123.14,123.2,122.51,122.91,23378.0
2020-04-14 13:00:00,122.89,122.97,122.47,122.68,13716.0,122.89,122.97,122.47,122.68,13716.0
2020-04-14 13:30:00,122.77,123.92,122.73,123.85,18714.0,122.77,123.92,122.73,123.85,18714.0
2020-04-14 14:00:00,123.86,124.24,123.33,123.68,19505.0,123.86,124.24,123.33,123.68,19505.0
2020-04-14 14:30:00,123.73,123.87,123.1,123.19,19534.0,123.73,123.87,123.1,123.19,19534.0
2020-04-14 15:00:00,123.11,123.11,122.46,122.96,28549.0,123.11,123.11,122.46,122.96,28549.0
2020-04-14 15:30:00,122.96,123.55,122.77,123.11,94134.0,122.96,123.55,122.77,123.11,94134.0
2020-04-15 09:30:00,120.37,121.81,120.37,121.61,27159.0,120.37,121.81,120.37,121.61,27159.0
2020-04-15 10:00:00,121.57,121.82,120.49,120.83,20410.0,121.57,121.82,120.49,120.83,20410.0
2020-04-15 10:30:00,120.67,121.54,120.56,121.43,16805.0,120.67,121.54,120.56,121.43,16805.0
2020-04-15 11:00:00,121.29,121.29,120.44,120.65,32690.0,121.29,121.29,120.44,120.65,32690.0
2020-04-15 11:30:00,120.73,121.05,120.29,120.98,23997.0,120.73,121.05,120.29,120.98,23997.0
2020-04-15 12:00:00,120.9,121.26,120.74,121.26,10127.0,120.9,121.26,120.74,121.26,10127.0
2020-04-15 12:30:00,121.14,121.52,120.9,120.98,17827.0,121.14,121.52,120.9,120.98,17827.0
2020-04-15 13:00:00,120.89,121.38,120.89,121.0,6761.0,120.89,121.38,120.89,121.0,6761.0
2020-04-15 13:30:00,120.9,121.21,120.63,120.99,14671.0,120.9,121.21,120.63,120.99,14671.0
2020-04-15 14:00:00,121.11,121.69,121.03,121.67,19326.0,121.11,121.69,121.03,121.67,19326.0
2020-04-15 14:30:00,121.58,121.77,121.23,121.51,11948.0,121.58,121.77,121.23,121.51,11948.0
2020-04-15 15:00:00,121.4,121.59,120.19,120.36,16003.0,121.4,121.59,120.19,120.36,16003.0
2020-04-15 15:30:00,120.36,120.83,119.94,120.54,64176.0,120.36,120.83,119.94,120.54,64176.0
2020-04-16 09:30:00,119.3,121.55,117.87,120.64,52694.0,119.3,121.55,117.87,120.64,52694.0
2020-04-16 10:00:00,120.47,120.5,119.56,119.93,25907.0,120.47,120.5,119.56,119.93,25907.0
2020-04-16 10:30:00,120.05,120.57,119.02,120.38,29702.0,120.05,120.57,119.02,120.38,29702.0
2020-04-16 11:00:00,120.42,120.78,120.28,120.71,20305.0,120.42,120.78,120.28,120.71,20305.0
2020-04-16 11:30:00,120.66,121.56,120.39,121.46,20903.0,120.66,121.56,120.39,121.46,20903.0
2020-04-16 12:00:00,121.46,121.61,120.31,120.94,18752.0,121.46,121.61,120.31,120.94,18752.0
2020-04-16 12:30:00,120.93,121.32,120.51,120.99,18335.0,120.93,121.32,120.51,120.99,18335.0
2020-04-16 13:00:00,120.99,121.8,120.87,121.8,24501.0,120.99,121.8,120.87,121.8,24501.0
2020-04-16 13:30:00,121.81,122.14,121.33,121.8,19617.0,121.81,122.14,121.33,121.8,19617.0
2020-04-16 14:00:00,121.72,122.42,121.48,121.96,20990.0,121.72,122.42,121.48,121.96,20990.0
2020-04-16 14:30:00,122.02,122.57,122.01,122.52,16599.0,122.02,122.57,122.01,122.52,16599.0
2020-04-16 15:00:00,122.49,122.49,121.01,121.8,38343.0,122.49,122.49,121.01,121.8,38343.0
2020-04-16 15:30:00,121.82,123.17,121.82,122.31,126190.0,121.82,123.17,121.82,122.31,126190.0
2020-04-17 09:30:00,125.11,128.12,124.3,127.15,64709.0,125.11,128.12,124.3,127.15,64709.0
2020-04-17 10:00:00,127.13,127.13,125.69,126.33,27497.0,127.13,127.13,125.69,126.33,27497.0
2020-04-17 10:30:00,126.29,126.38,124.75,125.16,26477.0,126.29,126.38,124.75,125.16,26477.0
2020-04-17 11:00:00,124.99,125.28,124.48,124.54,29275.0,124.99,125.28,124.48,124.54,29275.0
2020-04-17 11:30:00,124.6,125.31,124.48,125.31,32249.0,124.6,125.31,124.48,125.31,32249.0
2020-04-17 12:00:00,125.35,125.49,124.72,125.17,23784.0,125.35,125.49,124.72,125.17,23784.0
2020-04-17 12:30:00,125.17,126.04,125.17,126.04,30139.0,125.17,126.04,125.17,126.04,30139.0
2020-04-17 13:00:00,125.98,126.43,125.87,126.17,46112.0,125.98,126.43,125.87,126.17,46112.0
2020-04-17 13:30:00,126.25,126.7,125.46,125.6,27978.0,126.25,126.7,125.46,125.6,27978.0
2020-04-17 14:00:00,125.51,125.8,125.05,125.51,22488.0,125.51,125.8,125.05,125.51,22488.0
2020-04-17 14:30:00,125.49,125.49,125.09,125.37,35750.0,125.49,125.49,125.09,125.37,35750.0
2020-04-17 15:00:00,125.41,125.41,124.66,124.68,45263.0,125.41,125.41,124.66,124.68,45263.0
2020-04-17 15:30:00,124.68,124.86,123.22,124.17,432552.0,124.68,124.86,123.22,124.17,432552.0
2020-04-20 09:30:00,120.78,122.62,120.51,121.97,51382.0,120.78,122.62,120.51,121.97,51382.0
2020-04-20 10:00:00,121.59,121.61,121.0,121.21,42258.0,121.59,121.61,121.0,121.21,42258.0
2020-04-20 10:30:00,121.1,122.66,120.99,122.51,20659.0,121.1,122.66,120.99,122.51,20659.0
2020-04-20 11:00:00,122.48,123.84,121.77,123.82,67219.0,122.48,123.84,121.77,123.82,67219.0
2020-04-20 11:30:00,123.75,123.76,123.19,123.32,16279.0,123.75,123.76,123.19,123.32,16279.0
2020-04-20 12:00:00,123.29,123.84,122.92,123.61,12054.0,123.29,123.84,122.92,123.61,12054.0
2020-04-20 12:30:00,123.65,124.49,123.6,124.39,14250.0,123.65,124.49,123.6,124.39,14250.0
2020-04-20 13:00:00,124.43,124.43,123.29,123.48,15085.0,124.43,124.43,123.29,123.48,15085.0
2020-04-20 13:30:00,123.41,123.45,123.04,123.14,15642.0,123.41,123.45,123.04,123.14,15642.0
2020-04-20 14:00:00,123.12,123.47,122.43,122.43,47987.0,123.12,123.47,122.43,122.43,47987.0
2020-04-20 14:30:00,122.55,123.16,122.15,122.15,23889.0,122.55,123.16,122.15,122.15,23889.0
2020-04-20 15:00:00,122.12,122.96,121.97,122.96,38808.0,122.12,122.96,121.97,122.96,38808.0
2020-04-20 15:30:00,122.95,122.97,122.3,122.62,113231.0,122.95,122.97,122.3,122.62,113231.0
2020-04-21 09:30:00,121.02,121.02,119.28,120.77,23255.0,121.02,121.02,119.28,120.77,23255.0
2020-04-21 10:00:00,120.81,121.05,120.41,121.01,25465.0,120.81,121.05,120.41,121.01,25465.0
2020-04-21 10:30:00,121.07,121.22,119.43,119.52,23439.0,121.07,121.22,119.43,119.52,23439.0
2020-04-21 11:00:00,119.54,119.67,118.61,119.03,19692.0,119.54,119.67,118.61,119.03,19692.0
2020-04-21 11:30:00,119.18,119.56,118.63,119.26,12560.0,119.18,119.56,118.63,119.26,12560.0
2020-04-21 12:00:00,119.29,119.47,118.83,118.94,19545.0,119.29,119.47,118.83,118.94,19545.0
2020-04-21 12:30:00,118.92,119.58,118.62,119.58,17431.0,118.92,119.58,118.62,119.58,17431.0
2020-04-21 13:00:00,119.53,119.84,119.19,119.76,13232.0,119.53,119.84,119.19,119.76,13232.0
2020-04-21 13:30:00,119.77,119.91,119.08,119.29,19300.0,119.77,119.91,119.08,119.29,19300.0
2020-04-21 14:00:00,119.25,120.1,119.09,119.77,26814.0,119.25,120.1,119.09,119.77,26814.0
2020-04-21 14:30:00,119.78,119.81,119.1,119.25,27753.0,119.78,119.81,119.1,119.25,27753.0
2020-04-21 15:00:00,119.21,120.02,119.0,119.67,32646.0,119.21,120.02,119.0,119.67,32646.0
2020-04-21 15:30:00,119.65,120.12,119.5,119.85,108117.0,119.65,120.12,119.5,119.85,108117.0
2020-04-22 09:30:00,122.1,123.03,120.09,120.87,18694.0,122.1,123.03,120.09,120.87,18694.0
2020-04-22 10:00:00,120.97,121.97,120.84,121.61,13275.0,120.97,121.97,120.84,121.61,13275.0
2020-04-22 10:30:00,121.48,122.0,121.03,121.38,10867.0,121.48,122.0,121.03,121.38,10867.0
2020-04-22 11:00:00,121.54,121.74,121.33,121.52,11858.0,121.54,121.74,121.33,121.52,11858.0
2020-04-22 11:30:00,121.46,121.92,121.45,121.79,14658.0,121.46,121.92,121.45,121.79,14658.0
2020-04-22 12:00:00,121.93,122.16,121.46,122.15,7500.0,121.93,122.16,121.46,122.15,7500.0
2020-04-22 12:30:00,122.17,122.6,122.07,122.17,8400.0,122.17,122.6,122.07,122.17,8400.0
2020-04-22 13:00:00,122.13,122.46,121.73,122.46,11351.0,122.13,122.46,121.73,122.46,11351.0
2020-04-22 13:30:00,122.43,122.51,122.17,122.25,16288.0,122.43,122.51,122.17,122.25,16288.0
2020-04-22 14:00:00,122.32,122.52,121.77,121.86,35385.0,122.32,122.52,121.77,121.86,35385.0
2020-04-22 14:30:00,121.82,122.39,121.82,122.23,87126.0,121.82,122.39,121.82,122.23,87126.0
2020-04-22 15:00:00,122.31,123.1,122.23,122.71,39514.0,122.31,123.1,122.23,122.71,39514.0
2020-04-22 15:30:00,122.72,124.0,122.71,123.21,96544.0,122.72,124.0,122.71,123.21,96544.0
2020-04-23 09:30:00,122.98,124.83,122.72,123.8,17825.0,122.98,124.83,122.72,123.8,17825.0
2020-04-23 10:00:00,124.2,124.32,123.51,123.97,10194.0,124.2,124.32,123.51,123.97,10194.0
2020-04-23 10:30:00,124.09,125.51,124.09,125.44,23414.0,124.09,125.51,124.09,125.44,23414.0
2020-04-23 11:00:00,125.56,125.56,124.99,125.17,13780.0,125.56,125.56,124.99,125.17,13780.0
2020-04-23 11:30:00,125.02,125.03,123.45,124.36,14205.0,125.02,125.03,123.45,124.36,14205.0
2020-04-23 12:00:00,124.38,125.14,124.38,124.97,15430.0,124.38,125.14,124.38,124.97,15430.0
2020-04-23 12:30:00,124.92,124.92,122.96,123.19,17675.0,124.92,124.92,122.96,123.19,17675.0
2020-04-23 13:00:00,123.19,124.23,123.12,123.35,15696.0,123.19,124.23,123.12,123.35,15696.0
2020-04-23 13:30:00,123.17,123.7,122.92,123.31,12949.0,123.17,123.7,122.92,123.31,12949.0
2020-04-23 14:00:00,123.45,123.53,122.59,123.26,15761.0,123.45,123.53,122.59,123.26,15761.0
2020-04-23 14:30:00,123.27,124.08,123.27,123.95,15133.0,123.27,124.08,123.27,123.95,15133.0
2020-04-23 15:00:00,124.01,124.01,123.22,123.99,27945.0,124.01,124.01,123.22,123.99,27945.0
2020-04-23 15:30:00,123.92,124.72,123.77,123.95,93591.0,123.92,124.72,123.77,123.95,93591.0
2020-04-24 09:30:00,124.99,125.29,124.22,124.39,24404.0,124.99,125.29,124.22,124.39,24404.0
2020-04-24 10:00:00,124.39,125.47,124.02,124.85,20398.0,124.39,125.47,124.02,124.85,20398.0
2020-04-24 10:30:00,124.75,125.2,124.68,125.19,18925.0,124.75,125.2,124.68,125.19,18925.0
2020-04-24 11:00:00,125.14,126.3,125.08,125.65,33826.0,125.14,126.3,125.08,125.65,33826.0
2020-04-24 11:30:00,125.58,125.77,125.25,125.7,12500.0,125.58,125.77,125.25,125.7,12500.0
2020-04-24 12:00:00,125.67,125.97,125.5,125.72,12085.0,125.67,125.97,125.5,125.72,12085.0
2020-04-24 12:30:00,125.8,126.26,125.55,126.07,14836.0,125.8,126.26,125.55,126.07,14836.0
2020-04-24 13:00:00,126.08,126.5,125.62,126.49,17731.0,126.08,126.5,125.62,126.49,17731.0
2020-04-24 13:30:00,126.4,126.56,125.94,126.47,48703.0,126.4,126.56,125.94,126.47,48703.0
2020-04-24 14:00:00,126.48,126.81,125.62,125.64,43826.0,126.48,126.81,125.62,125.64,43826.0
2020-04-24 14:30:00,125.69,126.49,125.51,126.48,42088.0,125.69,126.49,125.51,126.48,42088.0
2020-04-24 15:00:00,126.44,127.0,125.94,126.64,34220.0,126.44,127.0,125.94,126.64,34220.0
2020-04-24 15:30:00,126.66,127.56,126.43,127.37,122356.0,126.66,127.56,126.43,127.37,122356.0
2020-04-27 09:30:00,128.4,129.51,127.5,128.7,48721.0,128.4,129.51,127.5,128.7,48721.0
2020-04-27 10:00:00,128.89,130.71,128.45,130.19,72575.0,128.89,130.71,128.45,130.19,72575.0
2020-04-27 10:30:00,130.14,131.22,130.08,130.99,22706.0,130.14,131.22,130.08,130.99,22706.0
2020-04-27 11:00:00,130.9,131.38,130.21,131.12,51378.0,130.9,131.38,130.21,131.12,51378.0
2020-04-27 11:30:00,131.11,131.47,130.44,131.37,23280.0,131.11,131.47,130.44,131.37,23280.0
2020-04-27 12:00:00,131.42,131.47,131.09,131.35,28889.0,131.42,131.47,131.09,131.35,28889.0
2020-04-27 12:30:00,131.36,131.91,130.9,131.34,27775.0,131.36,131.91,130.9,131.34,27775.0
2020-04-27 13:00:00,131.31,131.51,131.04,131.41,17353.0,131.31,131.51,131.04,131.41,17353.0
2020-04-27 13:30:00,131.46,132.24,131.44,131.5,24081.0,131.46,132.24,131.44,131.5,24081.0
2020-04-27 14:00:00,131.49,131.98,131.08,131.28,34970.0,131.49,131.98,131.08,131.28,34970.0
2020-04-27 14:30:00,131.28,131.98,131.21,131.39,21873.0,131.28,131.98,131.21,131.39,21873.0
2020-04-27 15:00:00,131.37,132.0,131.29,131.69,47198.0,131.37,132.0,131.29,131.69,47198.0
2020-04-27 15:30:00,131.62,131.95,130.67,130.92,155340.0,131.62,131.95,130.67,130.92,155340.0
2020-04-28 09:30:00,147.85,153.56,143.2,145.29,1153857.0,147.85,153.56,143.2,145.29,1153857.0
2020-04-28 10:00:00,145.42,146.49,144.19,145.7,367945.0,145.42,146.49,144.19,145.7,367945.0
2020-04-28 10:30:00,145.62,146.52,143.78,144.06,292086.0,145.62,146.52,143.78,144.06,292086.0
2020-04-28 11:00:00,144.08,145.0,143.01,144.88,234303.0,144.08,145.0,143.01,144.88,234303.0
2020-04-28 11:30:00,144.98,145.19,141.97,142.25,181151.0,144.98,145.19,141.97,142.25,181151.0
2020-04-28 12:00:00,142.22,142.81,140.1,141.3,246309.0,142.22,142.81,140.1,141.3,246309.0
2020-04-28 12:30:00,141.22,142.7,140.92,142.33,126859.0,141.22,142.7,140.92,142.33,126859.0
2020-04-28 13:00:00,142.38,143.47,142.17,142.59,125603.0,142.38,143.47,142.17,142.59,125603.0
2020-04-28 13:30:00,142.55,145.0,142.36,143.35,142686.0,142.55,145.0,142.36,143.35,142686.0
2020-04-28 14:00:00,143.29,144.42,142.44,142.74,79873.0,143.29,144.42,142.44,142.74,79873.0
2020-04-28 14:30:00,142.71,142.83,140.56,140.88,168984.0,142.71,142.83,140.56,140.88,168984.0
2020-04-28 15:00:00,140.86,141.28,140.4,141.06,199643.0,140.86,141.28,140.4,141.06,199643.0
2020-04-28 15:30:00,141.02,141.76,140.42,140.94,263237.0,141.02,141.76,140.42,140.94,263237.0
2020-04-29 09:30:00,141.99,144.15,141.69,142.64,110131.0,141.99,144.15,141.69,142.64,110131.0
2020-04-29 10:00:00,142.8,143.24,141.59,143.24,51704.0,142.8,143.24,141.59,143.24,51704.0
2020-04-29 10:30:00,143.34,143.55,142.15,142.77,48961.0,143.34,143.55,142.15,142.77,48961.0
2020-04-29 11:00:00,142.73,143.98,142.43,143.58,74668.0,142.73,143.98,142.43,143.58,74668.0
2020-04-29 11:30:00,143.58,145.43,143.52,145.05,80206.0,143.58,145.43,143.52,145.05,80206.0
2020-04-29 12:00:00,144.91,145.32,144.32,145.26,42187.0,144.91,145.32,144.32,145.26,42187.0
2020-04-29 12:30:00,145.35,145.88,145.2,145.71,65144.0,145.35,145.88,145.2,145.71,65144.0
2020-04-29 13:00:00,145.7,145.79,145.25,145.62,33062.0,145.7,145.79,145.25,145.62,33062.0
2020-04-29 13:30:00,145.57,145.61,143.78,144.17,67715.0,145.57,145.61,143.78,144.17,67715.0
2020-04-29 14:00:00,144.14,144.56,143.4,144.08,79765.0,144.14,144.56,143.4,144.08,79765.0
2020-04-29 14:30:00,144.0,144.0,142.47,143.37,86566.0,144.0,144.0,142.47,143.37,86566.0
2020-04-29 15:00:00,143.28,144.72,143.25,144.47,71888.0,143.28,144.72,143.25,144.47,71888.0
2020-04-29 15:30:00,144.46,144.64,142.55,142.69,184907.0,144.46,144.64,142.55,142.69,184907.0
2020-04-30 09:30:00,141.78,143.39,140.49,142.8,52526.0,141.78,143.39,140.49,142.8,52526.0
2020-04-30 10:00:00,142.79,143.0,141.01,141.3,83014.0,142.79,143.0,141.01,141.3,83014.0
2020-04-30 10:30:00,141.67,141.74,139.49,139.92,65943.0,141.67,141.74,139.49,139.92,65943.0
2020-04-30 11:00:00,140.13,142.37,140.13,141.78,53985.0,140.13,142.37,140.13,141.78,53985.0
2020-04-30 11:30:00,141.68,142.67,141.51,142.05,36426.0,141.68,142.67,141.51,142.05,36426.0
2020-04-30 12:00:00,141.93,142.3,141.38,141.54,24318.0,141.93,142.3,141.38,141.54,24318.0
2020-04-30 12:30:00,141.61,141.95,141.27,141.81,15797.0,141.61,141.95,141.27,141.81,15797.0
2020-04-30 13:00:00,141.77,142.44,141.5,142.14,24699.0,141.77,142.44,141.5,142.14,24699.0
2020-04-30 13:30:00,142.14,142.16,140.83,140.95,31125.0,142.14,142.16,140.83,140.95,31125.0
2020-04-30 14:00:00,140.91,141.81,140.63,141.77,27676.0,140.91,141.81,140.63,141.77,27676.0
2020-04-30 14:30:00,141.77,141.99,140.15,140.15,24533.0,141.77,141.99,140.15,140.15,24533.0
2020-04-30 15:00:00,140.1,140.48,140.0,140.45,42927.0,140.1,140.48,140.0,140.45,42927.0
2020-04-30 15:30:00,140.45,140.5,139.15,139.15,104285.0,140.45,140.5,139.15,139.15,104285.0
2020-05-01 09:30:00,134.43,137.98,134.24,136.53,80365.0,134.43,137.98,134.24,136.53,80365.0
2020-05-01 10:00:00,136.65,137.05,135.5,135.75,41280.0,136.65,137.05,135.5,135.75,41280.0
2020-05-01 10:30:00,135.89,136.22,134.86,135.74,36113.0,135.89,136.22,134.86,135.74,36113.0
2020-05-01 11:00:00,135.62,136.19,135.4,135.95,51294.0,135.62,136.19,135.4,135.95,51294.0
2020-05-01 11:30:00,135.95,136.19,134.76,135.11,21532.0,135.95,136.19,134.76,135.11,21532.0
2020-05-01 12:00:00,135.03,135.53,134.72,135.31,25122.0,135.03,135.53,134.72,135.31,25122.0
2020-05-01 12:30:00,135.13,135.5,135.01,135.18,19343.0,135.13,135.5,135.01,135.18,19343.0
2020-05-01 13:00:00,135.24,135.43,135.03,135.32,17419.0,135.24,135.43,135.03,135.32,17419.0
2020-05-01 13:30:00,135.35,135.51,134.8,135.13,27586.0,135.35,135.51,134.8,135.13,27586.0
2020-05-01 14:00:00,135.09,135.71,134.91,135.55,25676.0,135.09,135.71,134.91,135.55,25676.0
2020-05-01 14:30:00,135.41,135.64,135.22,135.4,27885.0,135.41,135.64,135.22,135.4,27885.0
2020-05-01 15:00:00,135.45,135.88,135.26,135.45,55667.0,135.45,135.88,135.26,135.45,55667.0
2020-05-01 15:30:00,135.45,135.45,134.84,135.31,123282.0,135.45,135.45,134.84,135.31,123282.0
2020-05-04 09:30:00,132.14,134.31,132.06,134.28,115945.0,132.14,134.31,132.06,134.28,115945.0
2020-05-04 10:00:00,134.18,135.13,134.0,134.17,39486.0,134.18,135.13,134.0,134.17,39486.0
2020-05-04 10:30:00,134.2,134.36,133.79,133.87,16869.0,134.2,134.36,133.79,133.87,16869.0
2020-05-04 11:00:00,133.89,134.72,133.83,134.1,22355.0,133.89,134.72,133.83,134.1,22355.0
2020-05-04 11:30:00,134.13,134.61,134.07,134.37,24301.0,134.13,134.61,134.07,134.37,24301.0
2020-05-04 12:00:00,134.31,134.53,134.08,134.15,11238.0,134.31,134.53,134.08,134.15,11238.0
2020-05-04 12:30:00,134.13,134.23,133.45,133.64,13076.0,134.13,134.23,133.45,133.64,13076.0
2020-05-04 13:00:00,133.68,133.82,133.42,133.75,10855.0,133.68,133.82,133.42,133.75,10855.0
2020-05-04 13:30:00,133.7,134.29,133.65,134.28,12946.0,133.7,134.29,133.65,134.28,12946.0
2020-05-04 14:00:00,134.15,134.32,134.0,134.28,17691.0,134.15,134.32,134.0,134.28,17691.0
2020-05-04 14:30:00,134.34,134.69,133.67,134.59,15109.0,134.34,134.69,133.67,134.59,15109.0
2020-05-04 15:00:00,134.49,134.85,134.35,134.66,25480.0,134.49,134.85,134.35,134.66,25480.0
2020-05-04 15:30:00,134.61,135.49,134.29,135.49,65448.0,134.61,135.49,134.29,135.49,65448.0
2020-05-05 09:30:00,135.73,137.33,135.73,136.33,68442.0,135.73,137.33,135.73,136.33,68442.0
2020-05-05 10:00:00,136.63,137.04,135.84,136.14,28675.0,136.63,137.04,135.84,136.14,28675.0
2020-05-05 10:30:00,136.02,136.95,136.01,136.45,21881.0,136.02,136.95,136.01,136.45,21881.0
2020-05-05 11:00:00,136.46,136.64,136.03,136.03,32959.0,136.46,136.64,136.03,136.03,32959.0
2020-05-05 11:30:00,136.07,136.79,136.07,136.5,93450.0,136.07,136.79,136.07,136.5,93450.0
2020-05-05 12:00:00,136.6,136.97,136.13,136.17,18285.0,136.6,136.97,136.13,136.17,18285.0
2020-05-05 12:30:00,136.14,136.29,135.79,136.25,13233.0,136.14,136.29,135.79,136.25,13233.0
2020-05-05 13:00:00,136.26,136.33,135.64,136.01,85688.0,136.26,136.33,135.64,136.01,85688.0
2020-05-05 13:30:00,136.11,136.99,136.09,136.86,27230.0,136.11,136.99,136.09,136.86,27230.0
2020-05-05 14:00:00,136.91,137.1,136.68,136.71,24730.0,136.91,137.1,136.68,136.71,24730.0
2020-05-05 14:30:00,136.77,137.3,136.5,137.27,44858.0,136.77,137.3,136.5,137.27,44858.0
2020-05-05 15:00:00,137.27,137.35,136.09,136.14,53665.0,137.27,137.35,136.09,136.14,53665.0
2020-05-05 15:30:00,136.16,136.83,136.0,136.54,84184.0,136.16,136.83,136.0,136.54,84184.0
2020-05-06 09:30:00,137.27,139.55,136.88,137.67,53824.0,137.27,139.55,136.88,137.67,53824.0
2020-05-06 10:00:00,137.59,137.98,137.0,137.22,53708.0,137.59,137.98,137.0,137.22,53708.0
2020-05-06 10:30:00,137.3,138.75,137.12,138.31,29547.0,137.3,138.75,137.12,138.31,29547.0
2020-05-06 11:00:00,138.34,139.49,138.33,139.26,65562.0,138.34,139.49,138.33,139.26,65562.0
2020-05-06 11:30:00,139.19,140.15,138.92,139.48,57526.0,139.19,140.15,138.92,139.48,57526.0
2020-05-06 12:00:00,139.71,140.78,139.53,140.57,36510.0,139.71,140.78,139.53,140.57,36510.0
2020-05-06 12:30:00,140.71,140.95,140.35,140.68,25782.0,140.71,140.95,140.35,140.68,25782.0
2020-05-06 13:00:00,140.74,141.55,140.56,141.53,37959.0,140.74,141.55,140.56,141.53,37959.0
2020-05-06 13:30:00,141.47,142.76,141.45,142.52,50978.0,141.47,142.76,141.45,142.52,50978.0
2020-05-06 14:00:00,142.5,143.03,142.29,142.3,76650.0,142.5,143.03,142.29,142.3,76650.0
2020-05-06 14:30:00,142.22,142.29,141.3,141.36,48686.0,142.22,142.29,141.3,141.36,48686.0
2020-05-06 15:00:00,141.37,141.91,141.37,141.66,44158.0,141.37,141.91,141.37,141.66,44158.0
2020-05-06 15:30:00,141.57,142.19,141.24,141.84,108998.0,141.57,142.19,141.24,141.84,108998.0
2020-05-07 09:30:00,142.17,143.89,141.93,142.18,28750.0,142.17,143.89,141.93,142.18,28750.0
2020-05-07 10:00:00,142.32,142.41,141.41,141.5,16830.0,142.32,142.41,141.41,141.5,16830.0
2020-05-07 10:30:00,141.5,142.12,141.39,141.95,16523.0,141.5,142.12,141.39,141.95,16523.0
2020-05-07 11:00:00,142.08,143.33,141.88,143.33,20867.0,142.08,143.33,141.88,143.33,20867.0
2020-05-07 11:30:00,143.37,143.65,142.82,143.23,28427.0,143.37,143.65,142.82,143.23,28427.0
2020-05-07 12:00:00,143.24,143.61,143.17,143.43,21937.0,143.24,143.61,143.17,143.43,21937.0
2020-05-07 12:30:00,143.37,143.62,143.12,143.62,16678.0,143.37,143.62,143.12,143.62,16678.0
2020-05-07 13:00:00,143.54,143.79,143.39,143.62,17862.0,143.54,143.79,143.39,143.62,17862.0
2020-05-07 13:30:00,143.58,143.88,142.86,143.29,14295.0,143.58,143.88,142.86,143.29,14295.0
2020-05-07 14:00:00,143.21,143.45,142.96,143.06,13498.0,143.21,143.45,142.96,143.06,13498.0
2020-05-07 14:30:00,143.05,143.33,142.87,143.14,30400.0,143.05,143.33,142.87,143.14,30400.0
2020-05-07 15:00:00,143.11,143.15,142.45,142.64,25587.0,143.11,143.15,142.45,142.64,25587.0
2020-05-07 15:30:00,142.7,142.77,142.17,142.76,64782.0,142.7,142.77,142.17,142.76,64782.0
2020-05-08 09:30:00,143.84,145.0,143.43,144.47,45829.0,143.84,145.0,143.43,144.47,45829.0
2020-05-08 10:00:00,144.52,145.71,144.14,145.71,25309.0,144.52,145.71,144.14,145.71,25309.0
2020-05-08 10:30:00,145.6,145.95,145.09,145.92,23100.0,145.6,145.95,145.09,145.92,23100.0
2020-05-08 11:00:00,145.91,146.42,145.17,146.36,31196.0,145.91,146.42,145.17,146.36,31196.0
2020-05-08 11:30:00,146.34,146.75,146.3,146.62,16944.0,146.34,146.75,146.3,146.62,16944.0
2020-05-08 12:00:00,146.64,146.9,146.63,146.69,16238.0,146.64,146.9,146.63,146.69,16238.0
2020-05-08 12:30:00,146.77,147.59,146.63,147.59,79871.0,146.77,147.59,146.63,147.59,79871.0
2020-05-08 13:00:00,147.59,148.0,147.08,147.22,36429.0,147.59,148.0,147.08,147.22,36429.0
2020-05-08 13:30:00,147.21,147.62,147.06,147.14,31539.0,147.21,147.62,147.06,147.14,31539.0
2020-05-08 14:00:00,147.1,147.95,146.89,147.95,31652.0,147.1,147.95,146.89,147.95,31652.0
2020-05-08 14:30:00,147.93,148.27,147.77,148.08,37141.0,147.93,148.27,147.77,148.08,37141.0
2020-05-08 15:00:00,148.08,148.66,147.94,148.5,78211.0,148.08,148.66,147.94,148.5,78211.0
2020-05-08 15:30:00,148.49,149.1,148.42,148.99,154360.0,148.49,149.1,148.42,148.99,154360.0
2020-05-11 09:30:00,148.19,148.98,147.29,148.75,54674.0,148.19,148.98,147.29,148.75,54674.0
2020-05-11 10:00:00,148.75,149.01,148.0,148.29,36569.0,148.75,149.01,148.0,148.29,36569.0
2020-05-11 10:30:00,148.23,148.73,147.22,147.22,40092.0,148.23,148.73,147.22,147.22,40092.0
2020-05-11 11:00:00,147.31,147.81,147.21,147.59,23288.0,147.31,147.81,147.21,147.59,23288.0
2020-05-11 11:30:00,147.67,147.98,147.45,147.54,12612.0,147.67,147.98,147.45,147.54,12612.0
2020-05-11 12:00:00,147.63,148.07,147.4,147.91,14797.0,147.63,148.07,147.4,147.91,14797.0
2020-05-11 12:30:00,147.9,147.98,147.55,147.97,12107.0,147.9,147.98,147.55,147.97,12107.0
2020-05-11 13:00:00,147.92,148.62,147.92,148.55,13863.0,147.92,148.62,147.92,148.55,13863.0
2020-05-11 13:30:00,148.58,149.08,148.42,148.59,15065.0,148.58,149.08,148.42,148.59,15065.0
2020-05-11 14:00:00,148.54,148.54,147.8,148.05,12906.0,148.54,148.54,147.8,148.05,12906.0
2020-05-11 14:30:00,148.1,148.8,148.05,148.61,17268.0,148.1,148.8,148.05,148.61,17268.0
2020-05-11 15:00:00,148.68,149.29,148.64,149.04,38717.0,148.68,149.29,148.64,149.04,38717.0
2020-05-11 15:30:00,148.94,149.02,148.22,148.22,75310.0,148.94,149.02,148.22,148.22,75310.0
2020-05-12 09:30:00,148.7,149.38,146.32,147.13,47608.0,148.7,149.38,146.32,147.13,47608.0
2020-05-12 10:00:00,147.13,147.31,146.53,146.87,31718.0,147.13,147.31,146.53,146.87,31718.0
2020-05-12 10:30:00,146.94,147.32,146.77,147.2,16469.0,146.94,147.32,146.77,147.2,16469.0
2020-05-12 11:00:00,147.15,147.24,146.4,146.53,15181.0,147.15,147.24,146.4,146.53,15181.0
2020-05-12 11:30:00,146.44,146.74,146.06,146.25,19693.0,146.44,146.74,146.06,146.25,19693.0
2020-05-12 12:00:00,146.31,146.48,146.12,146.39,14942.0,146.31,146.48,146.12,146.39,14942.0
2020-05-12 12:30:00,146.52,146.62,145.9,145.92,14285.0,146.52,146.62,145.9,145.92,14285.0
2020-05-12 13:00:00,145.82,145.97,144.17,144.38,42630.0,145.82,145.97,144.17,144.38,42630.0
2020-05-12 13:30:00,144.19,144.43,143.78,144.43,34516.0,144.19,144.43,143.78,144.43,34516.0
2020-05-12 14:00:00,144.49,144.72,143.7,144.07,34992.0,144.49,144.72,143.7,144.07,34992.0
2020-05-12 14:30:00,143.95,144.11,143.34,143.51,35041.0,143.95,144.11,143.34,143.51,35041.0
2020-05-12 15:00:00,143.49,143.8,142.64,142.67,57326.0,143.49,143.8,142.64,142.67,57326.0
2020-05-12 15:30:00,142.65,142.81,140.41,140.41,172928.0,142.65,142.81,140.41,140.41,172928.0
2020-05-13 09:30:00,139.43,140.39,138.77,140.29,41970.0,139.43,140.39,138.77,140.29,41970.0
2020-05-13 10:00:00,140.56,140.98,139.45,140.2,36621.0,140.56,140.98,139.45,140.2,36621.0
2020-05-13 10:30:00,140.18,140.45,139.44,139.44,23890.0,140.18,140.45,139.44,139.44,23890.0
2020-05-13 11:00:00,139.5,139.7,138.42,138.69,28371.0,139.5,139.7,138.42,138.69,28371.0
2020-05-13 11:30:00,138.7,139.1,137.32,137.83,39396.0,138.7,139.1,137.32,137.83,39396.0
2020-05-13 12:00:00,137.78,138.13,136.85,138.13,35632.0,137.78,138.13,136.85,138.13,35632.0
2020-05-13 12:30:00,138.08,138.55,137.61,137.7,21134.0,138.08,138.55,137.61,137.7,21134.0
2020-05-13 13:00:00,137.79,137.8,137.05,137.21,17625.0,137.79,137.8,137.05,137.21,17625.0
2020-05-13 13:30:00,137.19,137.77,137.11,137.33,13549.0,137.19,137.77,137.11,137.33,13549.0
2020-05-13 14:00:00,137.29,138.0,137.09,137.44,17425.0,137.29,138.0,137.09,137.44,17425.0
2020-05-13 14:30:00,137.43,137.74,137.15,137.16,16898.0,137.43,137.74,137.15,137.16,16898.0
2020-05-13 15:00:00,137.16,137.67,136.1,136.37,32937.0,137.16,137.67,136.1,136.37,32937.0
2020-05-13 15:30:00,136.35,137.81,136.32,137.01,110265.0,136.35,137.81,136.32,137.01,110265.0
2020-05-14 09:30:00,136.0,138.0,136.0,136.32,54420.0,136.0,138.0,136.0,136.32,54420.0
2020-05-14 10:00:00,136.34,136.85,135.3,136.15,23255.0,136.34,136.85,135.3,136.15,23255.0
2020-05-14 10:30:00,136.12,137.15,136.11,136.71,38977.0,136.12,137.15,136.11,136.71,38977.0
2020-05-14 11:00:00,136.71,137.16,135.56,135.72,29043.0,136.71,137.16,135.56,135.72,29043.0
2020-05-14 11:30:00,135.87,136.22,135.06,135.36,26442.0,135.87,136.22,135.06,135.36,26442.0
2020-05-14 12:00:00,135.39,136.13,135.13,135.78,31119.0,135.39,136.13,135.13,135.78,31119.0
2020-05-14 12:30:00,135.85,136.19,135.15,136.19,21026.0,135.85,136.19,135.15,136.19,21026.0
2020-05-14 13:00:00,136.27,136.58,135.91,136.48,29094.0,136.27,136.58,135.91,136.48,29094.0
2020-05-14 13:30:00,136.63,136.71,135.88,135.91,21093.0,136.63,136.71,135.88,135.91,21093.0
2020-05-14 14:00:00,135.75,135.83,135.38,135.82,14567.0,135.75,135.83,135.38,135.82,14567.0
2020-05-14 14:30:00,135.9,136.14,135.41,136.04,21471.0,135.9,136.14,135.41,136.04,21471.0
2020-05-14 15:00:00,135.99,136.88,135.95,136.8,30723.0,135.99,136.88,135.95,136.8,30723.0
2020-05-14 15:30:00,136.92,137.23,136.25,137.06,134997.0,136.92,137.23,136.25,137.06,134997.0
2020-05-15 09:30:00,136.86,138.8,135.8,138.68,56202.0,136.86,138.8,135.8,138.68,56202.0
2020-05-15 10:00:00,138.75,140.26,138.51,139.7,45472.0,138.75,140.26,138.51,139.7,45472.0
2020-05-15 10:30:00,139.62,139.87,139.26,139.65,35796.0,139.62,139.87,139.26,139.65,35796.0
2020-05-15 11:00:00,139.69,139.7,138.92,139.44,34495.0,139.69,139.7,138.92,139.44,34495.0
2020-05-15 11:30:00,139.35,140.18,138.82,139.76,71599.0,139.35,140.18,138.82,139.76,71599.0
2020-05-15 12:00:00,139.75,140.51,139.22,140.07,31560.0,139.75,140.51,139.22,140.07,31560.0
2020-05-15 12:30:00,140.09,140.49,139.93,140.05,11995.0,140.09,140.49,139.93,140.05,11995.0
2020-05-15 13:00:00,140.12,140.71,140.12,140.44,21860.0,140.12,140.71,140.12,140.44,21860.0
2020-05-15 13:30:00,140.41,140.41,139.58,140.2,16385.0,140.41,140.41,139.58,140.2,16385.0
2020-05-15 14:00:00,140.24,140.71,139.98,139.98,29592.0,140.24,140.71,139.98,139.98,29592.0
2020-05-15 14:30:00,140.04,140.04,138.89,138.9,28261.0,140.04,140.04,138.89,138.9,28261.0
2020-05-15 15:00:00,139.01,139.61,139.0,139.52,45729.0,139.01,139.61,139.0,139.52,45729.0
2020-05-15 15:30:00,139.57,139.57,138.34,138.76,133792.0,139.57,139.57,138.34,138.76,133792.0
2020-05-18 09:30:00,141.51,142.65,140.87,141.19,37925.0,141.51,142.65,140.87,141.19,37925.0
2020-05-18 10:00:00,141.33,141.33,140.44,141.01,19919.0,141.33,141.33,140.44,141.01,19919.0
2020-05-18 10:30:00,141.09,141.82,141.05,141.36,33739.0,141.09,141.82,141.05,141.36,33739.0
2020-05-18 11:00:00,141.42,142.21,141.3,142.21,17665.0,141.42,142.21,141.3,142.21,17665.0
2020-05-18 11:30:00,142.36,142.38,141.66,141.97,26161.0,142.36,142.38,141.66,141.97,26161.0
2020-05-18 12:00:00,142.01,142.42,141.86,141.92,21285.0,142.01,142.42,141.86,141.92,21285.0
2020-05-18 12:30:00,141.92,141.96,141.3,141.53,13449.0,141.92,141.96,141.3,141.53,13449.0
2020-05-18 13:00:00,141.65,142.25,141.63,142.17,13562.0,141.65,142.25,141.63,142.17,13562.0
2020-05-18 13:30:00,142.11,142.24,141.6,141.81,9781.0,142.11,142.24,141.6,141.81,9781.0
2020-05-18 14:00:00,141.78,141.79,141.2,141.55,15421.0,141.78,141.79,141.2,141.55,15421.0
2020-05-18 14:30:00,141.51,141.91,141.2,141.48,21658.0,141.51,141.91,141.2,141.48,21658.0
2020-05-18 15:00:00,141.3,141.42,140.99,141.26,26245.0,141.3,141.42,140.99,141.26,26245.0
2020-05-18 15:30:00,141.3,142.01,141.08,141.12,72599.0,141.3,142.01,141.08,141.12,72599.0
2020-05-19 09:30:00,141.81,141.97,140.1,141.0,31564.0,141.81,141.97,140.1,141.0,31564.0
2020-05-19 10:00:00,140.75,141.48,140.61,140.87,25709.0,140.75,141.48,140.61,140.87,25709.0
2020-05-19 10:30:00,140.85,141.1,140.44,140.69,15580.0,140.85,141.1,140.44,140.69,15580.0
2020-05-19 11:00:00,140.71,140.78,140.09,140.47,21534.0,140.71,140.78,140.09,140.47,21534.0
2020-05-19 11:30:00,140.32,141.17,140.21,140.74,18087.0,140.32,141.17,140.21,140.74,18087.0
2020-05-19 12:00:00,140.75,140.76,140.24,140.29,15680.0,140.75,140.76,140.24,140.29,15680.0
2020-05-19 12:30:00,140.33,140.38,139.86,140.31,12621.0,140.33,140.38,139.86,140.31,12621.0
2020-05-19 13:00:00,140.25,140.4,139.84,139.97,22888.0,140.25,140.4,139.84,139.97,22888.0
2020-05-19 13:30:00,139.87,140.29,139.71,140.16,10100.0,139.87,140.29,139.71,140.16,10100.0
2020-05-19 14:00:00,140.19,140.55,139.95,140.25,13003.0,140.19,140.55,139.95,140.25,13003.0
2020-05-19 14:30:00,140.05,140.44,139.01,139.26,24864.0,140.05,140.44,139.01,139.26,24864.0
2020-05-19 15:00:00,139.17,140.1,139.16,139.63,25946.0,139.17,140.1,139.16,139.63,25946.0
2020-05-19 15:30:00,139.63,139.67,138.77,138.88,52426.0,139.63,139.67,138.77,138.88,52426.0
2020-05-20 09:30:00,139.97,141.45,139.93,141.45,32570.0,139.97,141.45,139.93,141.45,32570.0
2020-05-20 10:00:00,141.47,142.27,141.33,142.1,27117.0,141.47,142.27,141.33,142.1,27117.0
2020-05-20 10:30:00,142.04,142.17,141.35,141.48,20180.0,142.04,142.17,141.35,141.48,20180.0
2020-05-20 11:00:00,141.51,141.71,141.23,141.44,11415.0,141.51,141.71,141.23,141.44,11415.0
2020-05-20 11:30:00,141.43,141.54,140.65,140.93,15654.0,141.43,141.54,140.65,140.93,15654.0
2020-05-20 12:00:00,140.94,140.94,140.25,140.3,24148.0,140.94,140.94,140.25,140.3,24148.0
2020-05-20 12:30:00,140.25,140.75,140.2,140.58,11610.0,140.25,140.75,140.2,140.58,11610.0
2020-05-20 13:00:00,140.65,140.76,140.1,140.1,8868.0,140.65,140.76,140.1,140.1,8868.0
2020-05-20 13:30:00,140.16,140.67,140.0,140.49,9002.0,140.16,140.67,140.0,140.49,9002.0
2020-05-20 14:00:00,140.46,140.84,140.17,140.39,18970.0,140.46,140.84,140.17,140.39,18970.0
2020-05-20 14:30:00,140.3,140.88,140.27,140.34,18760.0,140.3,140.88,140.27,140.34,18760.0
2020-05-20 15:00:00,140.36,140.45,140.0,140.43,20324.0,140.36,140.45,140.0,140.43,20324.0
2020-05-20 15:30:00,140.42,140.45,139.75,140.38,81362.0,140.42,140.45,139.75,140.38,81362.0
2020-05-21 09:30:00,140.33,140.7,139.21,139.92,8533.0,140.33,140.7,139.21,139.92,8533.0
2020-05-21 10:00:00,140.21,140.24,139.37,139.65,8629.0,140.21,140.24,139.37,139.65,8629.0
2020-05-21 10:30:00,139.63,139.63,138.82,139.42,9532.0,139.63,139.63,138.82,139.42,9532.0
2020-05-21 11:00:00,139.29,139.29,138.22,138.44,12277.0,139.29,139.29,138.22,138.44,12277.0
2020-05-21 11:30:00,138.59,139.43,138.59,138.87,9467.0,138.59,139.43,138.59,138.87,9467.0
2020-05-21 12:00:00,139.0,139.48,138.72,138.72,9700.0,139.0,139.48,138.72,138.72,9700.0
2020-05-21 12:30:00,138.47,138.73,138.2,138.22,20053.0,138.47,138.73,138.2,138.22,20053.0
2020-05-21 13:00:00,138.31,138.76,138.18,138.6,15060.0,138.31,138.76,138.18,138.6,15060.0
2020-05-21 13:30:00,138.56,138.77,138.33,138.71,15768.0,138.56,138.77,138.33,138.71,15768.0
2020-05-21 14:00:00,138.65,138.69,138.19,138.3,32952.0,138.65,138.69,138.19,138.3,32952.0
2020-05-21 14:30:00,138.34,138.51,137.71,137.75,16931.0,138.34,138.51,137.71,137.75,16931.0
2020-05-21 15:00:00,137.74,138.06,137.41,137.82,36719.0,137.74,138.06,137.41,137.82,36719.0
2020-05-21 15:30:00,137.78,137.83,137.06,137.09,80062.0,137.78,137.83,137.06,137.09,80062.0
2020-05-22 09:30:00,137.13,137.31,135.49,135.83,40809.0,137.13,137.31,135.49,135.83,40809.0
2020-05-22 10:00:00,135.95,135.95,134.93,135.27,56044.0,135.95,135.95,134.93,135.27,56044.0
2020-05-22 10:30:00,135.3,135.77,135.18,135.44,186462.0,135.3,135.77,135.18,135.44,186462.0
2020-05-22 11:00:00,135.4,135.5,135.07,135.1,34238.0,135.4,135.5,135.07,135.1,34238.0
2020-05-22 11:30:00,135.09,135.5,134.99,135.4,58488.0,135.09,135.5,134.99,135.4,58488.0
2020-05-22 12:00:00,135.37,135.66,135.33,135.46,16554.0,135.37,135.66,135.33,135.46,16554.0
2020-05-22 12:30:00,135.5,136.07,135.47,136.0,40723.0,135.5,136.07,135.47,136.0,40723.0
2020-05-22 13:00:00,135.97,136.08,135.76,135.99,20345.0,135.97,136.08,135.76,135.99,20345.0
2020-05-22 13:30:00,135.97,136.1,135.87,136.07,18107.0,135.97,136.1,135.87,136.07,18107.0
2020-05-22 14:00:00,136.07,136.69,136.06,136.68,28985.0,136.07,136.69,136.06,136.68,28985.0
2020-05-22 14:30:00,136.67,137.13,136.25,137.08,37373.0,136.67,137.13,136.25,137.08,37373.0
2020-05-22 15:00:00,137.13,137.51,136.96,136.98,25966.0,137.13,137.51,136.96,136.98,25966.0
2020-05-22 15:30:00,137.08,137.59,137.08,137.28,65169.0,137.08,137.59,137.08,137.28,65169.0
2020-05-26 09:30:00,141.14,141.76,138.01,141.32,39623.0,141.14,141.76,138.01,141.32,39623.0
2020-05-26 10:00:00,141.14,141.22,140.62,140.91,21865.0,141.14,141.22,140.62,140.91,21865.0
2020-05-26 10:30:00,141.12,141.12,140.54,140.92,13535.0,141.12,141.12,140.54,140.92,13535.0
2020-05-26 11:00:00,140.91,141.18,140.03,140.27,14398.0,140.91,141.18,140.03,140.27,14398.0
2020-05-26 11:30:00,140.29,140.32,139.89,140.32,10286.0,140.29,140.32,139.89,140.32,10286.0
2020-05-26 12:00:00,140.32,140.92,140.29,140.43,11700.0,140.32,140.92,140.29,140.43,11700.0
2020-05-26 12:30:00,140.42,140.69,140.16,140.61,9810.0,140.42,140.69,140.16,140.61,9810.0
2020-05-26 13:00:00,140.72,140.74,139.91,140.03,12296.0,140.72,140.74,139.91,140.03,12296.0
2020-05-26 13:30:00,139.96,139.97,139.55,139.92,14233.0,139.96,139.97,139.55,139.92,14233.0
2020-05-26 14:00:00,139.91,140.2,139.37,139.59,26817.0,139.91,140.2,139.37,139.59,26817.0
2020-05-26 14:30:00,139.6,139.81,139.24,139.78,28386.0,139.6,139.81,139.24,139.78,28386.0
2020-05-26 15:00:00,139.72,139.72,139.13,139.46,20267.0,139.72,139.72,139.13,139.46,20267.0
2020-05-26 15:30:00,139.48,139.84,138.83,139.19,79398.0,139.48,139.84,138.83,139.19,79398.0
2020-05-27 09:30:00,139.93,140.6,139.19,139.55,17530.0,139.93,140.6,139.19,139.55,17530.0
2020-05-27 10:00:00,139.67,140.69,139.41,140.58,17921.0,139.67,140.69,139.41,140.58,17921.0
2020-05-27 10:30:00,140.57,140.79,139.6,139.86,13694.0,140.57,140.79,139.6,139.86,13694.0
2020-05-27 11:00:00,139.84,141.38,139.52,141.08,18033.0,139.84,141.38,139.52,141.08,18033.0
2020-05-27 11:30:00,141.03,141.95,140.84,141.33,34095.0,141.03,141.95,140.84,141.33,34095.0
2020-05-27 12:00:00,141.34,143.28,141.34,142.75,60619.0,141.34,143.28,141.34,142.75,60619.0
2020-05-27 12:30:00,142.72,143.13,142.69,143.09,32542.0,142.72,143.13,142.69,143.09,32542.0
2020-05-27 13:00:00,143.0,143.16,142.72,143.16,20278.0,143.0,143.16,142.72,143.16,20278.0
2020-05-27 13:30:00,143.1,143.49,142.8,143.44,20669.0,143.1,143.49,142.8,143.44,20669.0
2020-05-27 14:00:00,143.5,144.33,143.5,144.1,24793.0,143.5,144.33,143.5,144.1,24793.0
2020-05-27 14:30:00,144.18,144.87,144.13,144.86,26081.0,144.18,144.87,144.13,144.86,26081.0
2020-05-27 15:00:00,144.89,145.39,144.65,145.28,45476.0,144.89,145.39,144.65,145.28,45476.0
2020-05-27 15:30:00,145.24,145.28,144.83,145.27,87329.0,145.24,145.28,144.83,145.27,87329.0
2020-05-28 09:30:00,145.47,146.0,142.27,143.22,31200.0,145.47,146.0,142.27,143.22,31200.0
2020-05-28 10:00:00,143.08,144.2,142.99,144.05,21737.0,143.08,144.2,142.99,144.05,21737.0
2020-05-28 10:30:00,144.05,144.66,144.05,144.51,15938.0,144.05,144.66,144.05,144.51,15938.0
2020-05-28 11:00:00,144.61,144.62,143.99,144.57,14613.0,144.61,144.62,143.99,144.57,14613.0
2020-05-28 11:30:00,144.57,144.78,144.09,144.78,13683.0,144.57,144.78,144.09,144.78,13683.0
2020-05-28 12:00:00,144.72,145.0,144.45,144.47,15474.0,144.72,145.0,144.45,144.47,15474.0
2020-05-28 12:30:00,144.39,144.72,143.93,144.17,14881.0,144.39,144.72,143.93,144.17,14881.0
2020-05-28 13:00:00,144.18,144.19,143.8,144.01,9668.0,144.18,144.19,143.8,144.01,9668.0
2020-05-28 13:30:00,144.0,144.24,143.85,144.03,9800.0,144.0,144.24,143.85,144.03,9800.0
2020-05-28 14:00:00,144.1,144.27,143.87,143.93,10708.0,144.1,144.27,143.87,143.93,10708.0
2020-05-28 14:30:00,143.99,144.26,143.7,144.25,13215.0,143.99,144.26,143.7,144.25,13215.0
2020-05-28 15:00:00,144.25,144.66,143.74,143.86,19418.0,144.25,144.66,143.74,143.86,19418.0
2020-05-28 15:30:00,143.73,143.88,142.21,142.27,101349.0,143.73,143.88,142.21,142.27,101349.0
2020-05-29 09:30:00,143.53,143.53,141.53,142.16,18556.0,143.53,143.53,141.53,142.16,18556.0
2020-05-29 10:00:00,141.92,142.51,141.68,141.74,26441.0,141.92,142.51,141.68,141.74,26441.0
2020-05-29 10:30:00,141.96,142.13,140.88,140.98,19843.0,141.96,142.13,140.88,140.98,19843.0
2020-05-29 11:00:00,140.92,141.85,140.81,141.61,25039.0,140.92,141.85,140.81,141.61,25039.0
2020-05-29 11:30:00,141.6,141.88,141.34,141.75,13245.0,141.6,141.88,141.34,141.75,13245.0
2020-05-29 12:00:00,141.7,142.05,141.21,141.82,13493.0,141.7,142.05,141.21,141.82,13493.0
2020-05-29 12:30:00,141.72,142.25,141.16,142.13,20045.0,141.72,142.25,141.16,142.13,20045.0
2020-05-29 13:00:00,142.05,142.5,141.91,141.99,17967.0,142.05,142.5,141.91,141.99,17967.0
2020-05-29 13:30:00,141.9,142.02,141.52,142.02,9283.0,141.9,142.02,141.52,142.02,9283.0
2020-05-29 14:00:00,142.01,142.54,141.97,142.06,19775.0,142.01,142.54,141.97,142.06,19775.0
2020-05-29 14:30:00,142.13,142.4,141.2,142.25,29703.0,142.13,142.4,141.2,142.25,29703.0
2020-05-29 15:00:00,142.36,143.59,142.25,143.35,26849.0,142.36,143.59,142.25,143.35,26849.0
2020-05-29 15:30:00,143.46,145.14,143.03,144.76,130907.0,143.46,145.14,143.03,144.76,130907.0
2020-06-01 09:30:00,144.74,145.36,142.42,143.91,14624.0,144.74,145.36,142.42,143.91,14624.0
2020-06-01 10:00:00,143.79,144.44,143.54,144.44,24589.0,143.79,144.44,143.54,144.44,24589.0
2020-06-01 10:30:00,144.58,144.79,144.26,144.64,22214.0,144.58,144.79,144.26,144.64,22214.0
2020-06-01 11:00:00,144.62,144.65,144.17,144.49,12711.0,144.62,144.65,144.17,144.49,12711.0
2020-06-01 11:30:00,144.54,144.7,144.12,144.69,17769.0,144.54,144.7,144.12,144.69,17769.0
2020-06-01 12:00:00,144.7,144.95,144.56,144.89,9072.0,144.7,144.95,144.56,144.89,9072.0
2020-06-01 12:30:00,144.96,145.57,144.93,145.32,12640.0,144.96,145.57,144.93,145.32,12640.0
2020-06-01 13:00:00,145.33,145.92,145.3,145.92,9361.0,145.33,145.92,145.3,145.92,9361.0
2020-06-01 13:30:00,145.95,146.14,145.63,145.68,14017.0,145.95,146.14,145.63,145.68,14017.0
2020-06-01 14:00:00,145.72,146.19,145.64,146.06,13864.0,145.72,146.19,145.64,146.06,13864.0
2020-06-01 14:30:00,146.03,146.28,145.79,146.24,17115.0,146.03,146.28,145.79,146.24,17115.0
2020-06-01 15:00:00,146.28,146.48,145.91,146.05,15601.0,146.28,146.48,145.91,146.05,15601.0
2020-06-01 15:30:00,146.09,146.42,145.71,145.92,72374.0,146.09,146.42,145.71,145.92,72374.0
2020-06-02 09:30:00,146.19,146.69,144.49,145.71,60178.0,146.19,146.69,144.49,145.71,60178.0
2020-06-02 10:00:00,145.69,147.28,145.47,147.25,40004.0,145.69,147.28,145.47,147.25,40004.0
2020-06-02 10:30:00,147.21,147.37,145.66,145.72,23382.0,147.21,147.37,145.66,145.72,23382.0
2020-06-02 11:00:00,145.72,146.42,145.52,146.1,38268.0,145.72,146.42,145.52,146.1,38268.0
2020-06-02 11:30:00,146.08,146.7,146.03,146.41,18969.0,146.08,146.7,146.03,146.41,18969.0
2020-06-02 12:00:00,146.43,146.55,146.01,146.11,10059.0,146.43,146.55,146.01,146.11,10059.0
2020-06-02 12:30:00,146.1,146.11,145.6,145.6,10961.0,146.1,146.11,145.6,145.6,10961.0
2020-06-02 13:00:00,145.6,145.95,145.53,145.87,15578.0,145.6,145.95,145.53,145.87,15578.0
2020-06-02 13:30:00,145.86,146.47,145.66,146.31,16793.0,145.86,146.47,145.66,146.31,16793.0
2020-06-02 14:00:00,146.34,146.34,145.33,145.48,12769.0,146.34,146.34,145.33,145.48,12769.0
2020-06-02 14:30:00,145.49,145.74,145.39,145.69,10132.0,145.49,145.74,145.39,145.69,10132.0
2020-06-02 15:00:00,145.65,145.75,145.09,145.62,27029.0,145.65,145.75,145.09,145.62,27029.0
2020-06-02 15:30:00,145.61,146.64,145.6,146.58,59335.0,145.61,146.64,145.6,146.58,59335.0
2020-06-03 09:30:00,145.92,147.1,145.92,146.59,21203.0,145.92,147.1,145.92,146.59,21203.0
2020-06-03 10:00:00,146.55,146.95,146.33,146.69,21765.0,146.55,146.95,146.33,146.69,21765.0
2020-06-03 10:30:00,146.73,147.3,146.57,147.12,17337.0,146.73,147.3,146.57,147.12,17337.0
2020-06-03 11:00:00,147.21,147.43,146.32,146.4,20846.0,147.21,147.43,146.32,146.4,20846.0
2020-06-03 11:30:00,146.44,146.61,146.05,146.57,12248.0,146.44,146.61,146.05,146.57,12248.0
2020-06-03 12:00:00,146.58,146.82,146.12,146.36,13726.0,146.58,146.82,146.12,146.36,13726.0
2020-06-03 12:30:00,146.36,146.41,145.78,145.89,11699.0,146.36,146.41,145.78,145.89,11699.0
2020-06-03 13:00:00,145.8,145.98,145.7,145.71,19045.0,145.8,145.98,145.7,145.71,19045.0
2020-06-03 13:30:00,145.74,145.95,145.45,145.91,30156.0,145.74,145.95,145.45,145.91,30156.0
2020-06-03 14:00:00,145.91,146.64,145.8,146.59,15300.0,145.91,146.64,145.8,146.59,15300.0
2020-06-03 14:30:00,146.64,146.74,146.34,146.44,15433.0,146.64,146.74,146.34,146.44,15433.0
2020-06-03 15:00:00,146.43,146.56,146.18,146.51,32027.0,146.43,146.56,146.18,146.51,32027.0
2020-06-03 15:30:00,146.49,146.85,145.84,146.06,123153.0,146.49,146.85,145.84,146.06,123153.0
2020-06-04 09:30:00,146.24,146.25,144.65,145.4,27432.0,146.24,146.25,144.65,145.4,27432.0
2020-06-04 10:00:00,145.39,146.05,145.39,145.64,31705.0,145.39,146.05,145.39,145.64,31705.0
2020-06-04 10:30:00,145.64,145.8,145.0,145.15,19011.0,145.64,145.8,145.0,145.15,19011.0
2020-06-04 11:00:00,145.25,145.25,143.86,144.22,19106.0,145.25,145.25,143.86,144.22,19106.0
2020-06-04 11:30:00,144.08,144.37,143.15,143.15,41403.0,144.08,144.37,143.15,143.15,41403.0
2020-06-04 12:00:00,143.09,143.49,142.79,143.1,34907.0,143.09,143.49,142.79,143.1,34907.0
2020-06-04 12:30:00,143.07,143.1,142.72,143.08,24059.0,143.07,143.1,142.72,143.08,24059.0
2020-06-04 13:00:00,143.08,143.15,142.2,142.48,46336.0,143.08,143.15,142.2,142.48,46336.0
2020-06-04 13:30:00,142.45,143.03,142.43,142.9,35164.0,142.45,143.03,142.43,142.9,35164.0
2020-06-04 14:00:00,142.81,143.07,142.56,142.68,23119.0,142.81,143.07,142.56,142.68,23119.0
2020-06-04 14:30:00,142.65,142.66,142.12,142.21,24457.0,142.65,142.66,142.12,142.21,24457.0
2020-06-04 15:00:00,142.21,142.35,141.21,141.93,47240.0,142.21,142.35,141.21,141.93,47240.0
2020-06-04 15:30:00,141.93,143.02,141.89,142.91,134465.0,141.93,143.02,141.89,142.91,134465.0
2020-06-05 09:30:00,144.11,146.36,143.72,145.9,31840.0,144.11,146.36,143.72,145.9,31840.0
2020-06-05 10:00:00,145.83,146.3,145.8,146.3,14756.0,145.83,146.3,145.8,146.3,14756.0
2020-06-05 10:30:00,146.25,146.78,146.1,146.71,12052.0,146.25,146.78,146.1,146.71,12052.0
2020-06-05 11:00:00,146.8,146.8,146.14,146.64,13163.0,146.8,146.8,146.14,146.64,13163.0
2020-06-05 11:30:00,146.67,146.95,146.3,146.35,14043.0,146.67,146.95,146.3,146.35,14043.0
2020-06-05 12:00:00,146.39,146.4,145.88,146.18,12142.0,146.39,146.4,145.88,146.18,12142.0
2020-06-05 12:30:00,146.2,146.58,145.94,145.94,12289.0,146.2,146.58,145.94,145.94,12289.0
2020-06-05 13:00:00,145.98,146.5,145.92,146.5,8849.0,145.98,146.5,145.92,146.5,8849.0
2020-06-05 13:30:00,146.56,146.56,146.16,146.17,10848.0,146.56,146.56,146.16,146.17,10848.0
2020-06-05 14:00:00,146.25,146.4,145.83,146.02,11701.0,146.25,146.4,145.83,146.02,11701.0
2020-06-05 14:30:00,146.05,146.06,145.09,145.11,18996.0,146.05,146.06,145.09,145.11,18996.0
2020-06-05 15:00:00,145.16,145.48,144.66,145.39,20937.0,145.16,145.48,144.66,145.39,20937.0
2020-06-05 15:30:00,145.39,145.6,144.86,145.14,45927.0,145.39,145.6,144.86,145.14,45927.0
2020-06-08 09:30:00,145.86,147.64,145.39,145.72,56413.0,145.86,147.64,145.39,145.72,56413.0
2020-06-08 10:00:00,145.97,146.54,145.79,145.94,25004.0,145.97,146.54,145.79,145.94,25004.0
2020-06-08 10:30:00,145.97,145.98,145.19,145.25,28732.0,145.97,145.98,145.19,145.25,28732.0
2020-06-08 11:00:00,145.19,145.75,145.19,145.58,15722.0,145.19,145.75,145.19,145.58,15722.0
2020-06-08 11:30:00,145.55,145.74,145.15,145.45,10785.0,145.55,145.74,145.15,145.45,10785.0
2020-06-08 12:00:00,145.51,145.75,144.85,144.93,14853.0,145.51,145.75,144.85,144.93,14853.0
2020-06-08 12:30:00,144.89,145.37,144.84,145.03,10525.0,144.89,145.37,144.84,145.03,10525.0
2020-06-08 13:00:00,145.05,145.84,145.01,145.73,5203.0,145.05,145.84,145.01,145.73,5203.0
2020-06-08 13:30:00,145.75,146.17,145.68,145.86,12438.0,145.75,146.17,145.68,145.86,12438.0
2020-06-08 14:00:00,145.89,146.28,145.61,146.14,20690.0,145.89,146.28,145.61,146.14,20690.0
2020-06-08 14:30:00,146.09,146.18,145.94,145.96,17892.0,146.09,146.18,145.94,145.96,17892.0
2020-06-08 15:00:00,145.94,146.14,145.61,145.9,20233.0,145.94,146.14,145.61,145.9,20233.0
2020-06-08 15:30:00,145.9,146.57,145.88,146.26,72391.0,145.9,146.57,145.88,146.26,72391.0
2020-06-09 09:30:00,145.74,146.0,144.67,145.35,33546.0,145.74,146.0,144.67,145.35,33546.0
2020-06-09 10:00:00,145.4,145.8,145.26,145.39,16019.0,145.4,145.8,145.26,145.39,16019.0
2020-06-09 10:30:00,145.4,145.76,145.19,145.76,12491.0,145.4,145.76,145.19,145.76,12491.0
2020-06-09 11:00:00,145.63,145.79,145.55,145.65,9019.0,145.63,145.79,145.55,145.65,9019.0
2020-06-09 11:30:00,145.63,145.7,145.36,145.42,18935.0,145.63,145.7,145.36,145.42,18935.0
2020-06-09 12:00:00,145.38,145.55,145.31,145.39,12063.0,145.38,145.55,145.31,145.39,12063.0
2020-06-09 12:30:00,145.41,145.55,145.27,145.27,10978.0,145.41,145.55,145.27,145.27,10978.0
2020-06-09 13:00:00,145.27,145.57,145.06,145.51,5097.0,145.27,145.57,145.06,145.51,5097.0
2020-06-09 13:30:00,145.47,145.5,145.0,145.0,5668.0,145.47,145.5,145.0,145.0,5668.0
2020-06-09 14:00:00,145.02,145.02,144.48,144.67,6595.0,145.02,145.02,144.48,144.67,6595.0
2020-06-09 14:30:00,144.75,144.88,144.54,144.57,5000.0,144.75,144.88,144.54,144.57,5000.0
2020-06-09 15:00:00,144.62,144.94,144.32,144.34,10840.0,144.62,144.94,144.32,144.34,10840.0
2020-06-09 15:30:00,144.39,144.54,143.82,143.87,52423.0,144.39,144.54,143.82,143.87,52423.0
2020-06-10 09:30:00,144.76,145.8,142.63,143.28,22226.0,144.76,145.8,142.63,143.28,22226.0
2020-06-10 10:00:00,143.4,143.54,142.83,143.26,43369.0,143.4,143.54,142.83,143.26,43369.0
2020-06-10 10:30:00,143.25,143.54,143.04,143.37,54552.0,143.25,143.54,143.04,143.37,54552.0
2020-06-10 11:00:00,143.28,144.92,143.27,144.69,35650.0,143.28,144.92,143.27,144.69,35650.0
2020-06-10 11:30:00,144.63,145.96,144.42,145.82,41293.0,144.63,145.96,144.42,145.82,41293.0
2020-06-10 12:00:00,145.91,146.63,145.89,146.62,31215.0,145.91,146.63,145.89,146.62,31215.0
2020-06-10 12:30:00,146.54,146.68,146.0,146.49,24713.0,146.54,146.68,146.0,146.49,24713.0
2020-06-10 13:00:00,146.44,147.01,146.35,146.64,22255.0,146.44,147.01,146.35,146.64,22255.0
2020-06-10 13:30:00,146.71,147.33,146.65,147.19,22011.0,146.71,147.33,146.65,147.19,22011.0
2020-06-10 14:00:00,147.11,147.83,146.63,147.26,31607.0,147.11,147.83,146.63,147.26,31607.0
2020-06-10 14:30:00,147.28,147.33,146.0,146.02,29074.0,147.28,147.33,146.0,146.02,29074.0
2020-06-10 15:00:00,146.0,146.99,145.78,146.97,31234.0,146.0,146.99,145.78,146.97,31234.0
2020-06-10 15:30:00,147.11,147.17,146.01,146.16,59694.0,147.11,147.17,146.01,146.16,59694.0
2020-06-11 09:30:00,144.03,144.03,140.83,142.53,41942.0,144.03,144.03,140.83,142.53,41942.0
2020-06-11 10:00:00,142.72,142.91,142.0,142.0,27511.0,142.72,142.91,142.0,142.0,27511.0
2020-06-11 10:30:00,141.91,142.87,141.91,142.56,41202.0,141.91,142.87,141.91,142.56,41202.0
2020-06-11 11:00:00,142.66,143.24,142.44,142.8,29163.0,142.66,143.24,142.44,142.8,29163.0
2020-06-11 11:30:00,142.76,142.83,142.07,142.17,36253.0,142.76,142.83,142.07,142.17,36253.0
2020-06-11 12:00:00,142.15,142.15,140.89,141.0,14141.0,142.15,142.15,140.89,141.0,14141.0
2020-06-11 12:30:00,140.98,141.54,140.58,140.75,16456.0,140.98,141.54,140.58,140.75,16456.0
2020-06-11 13:00:00,140.81,141.3,140.81,140.95,12316.0,140.81,141.3,140.81,140.95,12316.0
2020-06-11 13:30:00,140.96,141.6,140.42,141.4,24288.0,140.96,141.6,140.42,141.4,24288.0
2020-06-11 14:00:00,141.39,141.67,140.46,140.94,61736.0,141.39,141.67,140.46,140.94,61736.0
2020-06-11 14:30:00,140.78,140.99,139.07,139.41,26843.0,140.78,140.99,139.07,139.41,26843.0
2020-06-11 15:00:00,139.26,139.8,138.58,138.64,20654.0,139.26,139.8,138.58,138.64,20654.0
2020-06-11 15:30:00,138.46,138.78,137.46,137.51,133307.0,138.46,138.78,137.46,137.51,133307.0
2020-06-12 09:30:00,140.61,142.16,139.64,141.27,18320.0,140.61,142.16,139.64,141.27,18320.0
2020-06-12 10:00:00,141.47,142.64,141.34,142.1,34274.0,141.47,142.64,141.34,142.1,34274.0
2020-06-12 10:30:00,142.06,142.07,140.21,140.21,10964.0,142.06,142.07,140.21,140.21,10964.0
2020-06-12 11:00:00,140.42,140.58,139.27,139.87,17716.0,140.42,140.58,139.27,139.87,17716.0
2020-06-12 11:30:00,139.94,141.16,139.75,140.99,23018.0,139.94,141.16,139.75,140.99,23018.0
2020-06-12 12:00:00,141.09,141.16,139.87,140.09,8100.0,141.09,141.16,139.87,140.09,8100.0
2020-06-12 12:30:00,139.95,139.95,139.26,139.71,11600.0,139.95,139.95,139.26,139.71,11600.0
2020-06-12 13:00:00,139.8,139.8,138.5,138.58,12441.0,139.8,139.8,138.5,138.58,12441.0
2020-06-12 13:30:00,138.59,138.67,137.63,137.72,19893.0,138.59,138.67,137.63,137.72,19893.0
2020-06-12 14:00:00,137.68,138.93,137.54,138.72,16399.0,137.68,138.93,137.54,138.72,16399.0
2020-06-12 14:30:00,138.8,139.65,138.63,139.56,26434.0,138.8,139.65,138.63,139.56,26434.0
2020-06-12 15:00:00,139.57,140.3,138.85,139.01,21611.0,139.57,140.3,138.85,139.01,21611.0
2020-06-12 15:30:00,139.24,140.98,138.96,140.32,95503.0,139.24,140.98,138.96,140.32,95503.0
2020-06-15 09:30:00,137.32,137.9,136.35,137.17,31767.0,137.32,137.9,136.35,137.17,31767.0
2020-06-15 10:00:00,137.33,137.77,136.84,136.87,15401.0,137.33,137.77,136.84,136.87,15401.0
2020-06-15 10:30:00,136.89,137.75,136.72,137.34,16404.0,136.89,137.75,136.72,137.34,16404.0
2020-06-15 11:00:00,137.14,138.46,137.12,137.93,31362.0,137.14,138.46,137.12,137.93,31362.0
2020-06-15 11:30:00,137.95,138.42,137.87,138.33,12075.0,137.95,138.42,137.87,138.33,12075.0
2020-06-15 12:00:00,138.31,139.06,138.31,138.92,5265.0,138.31,139.06,138.31,138.92,5265.0
2020-06-15 12:30:00,138.89,139.5,138.67,139.5,8526.0,138.89,139.5,138.67,139.5,8526.0
2020-06-15 13:00:00,139.51,139.98,139.36,139.5,7300.0,139.51,139.98,139.36,139.5,7300.0
2020-06-15 13:30:00,139.52,139.77,139.26,139.28,9538.0,139.52,139.77,139.26,139.28,9538.0
2020-06-15 14:00:00,139.44,141.25,139.43,141.03,15242.0,139.44,141.25,139.43,141.03,15242.0
2020-06-15 14:30:00,141.21,141.21,140.42,140.5,13733.0,141.21,141.21,140.42,140.5,13733.0
2020-06-15 15:00:00,140.56,141.04,139.87,139.87,30713.0,140.56,141.04,139.87,139.87,30713.0
2020-06-15 15:30:00,139.89,140.16,139.25,140.16,82079.0,139.89,140.16,139.25,140.16,82079.0
2020-06-16 09:30:00,144.64,145.2,143.09,144.05,70553.0,144.64,145.2,143.09,144.05,70553.0
2020-06-16 10:00:00,143.76,144.27,143.66,144.19,20042.0,143.76,144.27,143.66,144.19,20042.0
2020-06-16 10:30:00,144.27,144.27,140.29,140.4,21075.0,144.27,144.27,140.29,140.4,21075.0
2020-06-16 11:00:00,140.21,141.78,140.02,141.55,19600.0,140.21,141.78,140.02,141.55,19600.0
2020-06-16 11:30:00,141.62,142.19,141.02,141.49,20304.0,141.62,142.19,141.02,141.49,20304.0
2020-06-16 12:00:00,141.61,141.76,141.01,141.37,31343.0,141.61,141.76,141.01,141.37,31343.0
2020-06-16 12:30:00,141.35,142.23,141.24,141.94,12945.0,141.35,142.23,141.24,141.94,12945.0
2020-06-16 13:00:00,142.0,142.19,141.46,141.46,12758.0,142.0,142.19,141.46,141.46,12758.0
2020-06-16 13:30:00,141.5,141.5,140.87,141.21,24009.0,141.5,141.5,140.87,141.21,24009.0
2020-06-16 14:00:00,141.2,141.66,140.44,140.97,35986.0,141.2,141.66,140.44,140.97,35986.0
2020-06-16 14:30:00,141.06,141.65,141.06,141.63,44532.0,141.06,141.65,141.06,141.63,44532.0
2020-06-16 15:00:00,141.61,141.82,140.59,141.75,56673.0,141.61,141.82,140.59,141.75,56673.0
2020-06-16 15:30:00,141.78,142.39,140.97,141.66,88961.0,141.78,142.39,140.97,141.66,88961.0
2020-06-17 09:30:00,142.6,142.6,140.55,140.74,31568.0,142.6,142.6,140.55,140.74,31568.0
2020-06-17 10:00:00,140.82,141.85,140.69,140.74,24601.0,140.82,141.85,140.69,140.74,24601.0
2020-06-17 10:30:00,140.8,141.89,140.77,141.74,15178.0,140.8,141.89,140.77,141.74,15178.0
2020-06-17 11:00:00,141.64,141.96,141.16,141.44,29211.0,141.64,141.96,141.16,141.44,29211.0
2020-06-17 11:30:00,141.43,141.69,141.14,141.67,17241.0,141.43,141.69,141.14,141.67,17241.0
2020-06-17 12:00:00,141.74,141.75,141.35,141.63,14418.0,141.74,141.75,141.35,141.63,14418.0
2020-06-17 12:30:00,141.73,142.0,141.28,141.36,18794.0,141.73,142.0,141.28,141.36,18794.0
2020-06-17 13:00:00,141.45,141.77,141.4,141.57,36615.0,141.45,141.77,141.4,141.57,36615.0
2020-06-17 13:30:00,141.67,141.67,141.32,141.49,19319.0,141.67,141.67,141.32,141.49,19319.0
2020-06-17 14:00:00,141.45,141.53,141.07,141.39,23852.0,141.45,141.53,141.07,141.39,23852.0
2020-06-17 14:30:00,141.38,141.6,141.08,141.17,11209.0,141.38,141.6,141.08,141.17,11209.0
2020-06-17 15:00:00,141.07,141.08,140.34,140.48,36229.0,141.07,141.08,140.34,140.48,36229.0
2020-06-17 15:30:00,140.42,140.67,140.04,140.19,82392.0,140.42,140.67,140.04,140.19,82392.0
2020-06-18 09:30:00,140.15,140.15,138.53,139.03,20165.0,140.15,140.15,138.53,139.03,20165.0
2020-06-18 10:00:00,139.15,139.37,138.39,138.81,13990.0,139.15,139.37,138.39,138.81,13990.0
2020-06-18 10:30:00,138.91,140.07,138.47,140.07,20583.0,138.91,140.07,138.47,140.07,20583.0
2020-06-18 11:00:00,140.06,140.09,139.43,139.46,13219.0,140.06,140.09,139.43,139.46,13219.0
2020-06-18 11:30:00,139.39,139.58,139.25,139.47,25922.0,139.39,139.58,139.25,139.47,25922.0
2020-06-18 12:00:00,139.32,139.43,139.0,139.13,16876.0,139.32,139.43,139.0,139.13,16876.0
2020-06-18 12:30:00,139.21,139.47,139.14,139.34,16411.0,139.21,139.47,139.14,139.34,16411.0
2020-06-18 13:00:00,139.37,139.62,139.11,139.31,33315.0,139.37,139.62,139.11,139.31,33315.0
2020-06-18 13:30:00,139.31,139.86,139.31,139.54,25271.0,139.31,139.86,139.31,139.54,25271.0
2020-06-18 14:00:00,139.6,139.61,139.22,139.37,17581.0,139.6,139.61,139.22,139.37,17581.0
2020-06-18 14:30:00,139.37,139.45,139.17,139.19,17427.0,139.37,139.45,139.17,139.19,17427.0
2020-06-18 15:00:00,139.26,139.31,138.69,138.81,28463.0,139.26,139.31,138.69,138.81,28463.0
2020-06-18 15:30:00,138.81,138.95,138.34,138.59,70240.0,138.81,138.95,138.34,138.59,70240.0
2020-06-19 09:30:00,140.04,141.2,139.23,139.58,51482.0,140.04,141.2,139.23,139.58,51482.0
2020-06-19 10:00:00,139.46,139.65,139.1,139.26,11640.0,139.46,139.65,139.1,139.26,11640.0
2020-06-19 10:30:00,139.26,139.27,138.31,138.37,13493.0,139.26,139.27,138.31,138.37,13493.0
2020-06-19 11:00:00,138.32,138.69,137.7,137.76,19893.0,138.32,138.69,137.7,137.76,19893.0
2020-06-19 11:30:00,137.73,137.73,137.07,137.08,16697.0,137.73,137.73,137.07,137.08,16697.0
2020-06-19 12:00:00,137.06,137.07,135.56,136.82,38261.0,137.06,137.07,135.56,136.82,38261.0
2020-06-19 12:30:00,136.88,136.9,136.0,136.57,13467.0,136.88,136.9,136.0,136.57,13467.0
2020-06-19 13:00:00,136.58,136.58,135.4,135.5,12702.0,136.58,136.58,135.4,135.5,12702.0
2020-06-19 13:30:00,135.39,135.53,134.81,134.81,17065.0,135.39,135.53,134.81,134.81,17065.0
2020-06-19 14:00:00,134.86,135.11,134.46,134.66,22725.0,134.86,135.11,134.46,134.66,22725.0
2020-06-19 14:30:00,134.63,135.62,134.53,135.55,31608.0,134.63,135.62,134.53,135.55,31608.0
2020-06-19 15:00:00,135.51,136.21,135.29,135.99,39836.0,135.51,136.21,135.29,135.99,39836.0
2020-06-19 15:30:00,135.99,137.45,135.87,136.57,137229.0,135.99,137.45,135.87,136.57,137229.0
2020-06-22 09:30:00,135.85,135.96,134.58,135.8,21998.0,135.85,135.96,134.58,135.8,21998.0
2020-06-22 10:00:00,135.77,137.06,135.74,136.92,9147.0,135.77,137.06,135.74,136.92,9147.0
2020-06-22 10:30:00,137.02,137.17,136.45,136.45,14019.0,137.02,137.17,136.45,136.45,14019.0
2020-06-22 11:00:00,136.39,137.55,136.39,137.29,16872.0,136.39,137.55,136.39,137.29,16872.0
2020-06-22 11:30:00,137.33,137.79,137.2,137.79,9451.0,137.33,137.79,137.2,137.79,9451.0
2020-06-22 12:00:00,137.96,139.05,137.96,138.76,20995.0,137.96,139.05,137.96,138.76,20995.0
2020-06-22 12:30:00,138.78,139.0,138.5,138.79,11757.0,138.78,139.0,138.5,138.79,11757.0
2020-06-22 13:00:00,138.8,138.85,138.07,138.19,17939.0,138.8,138.85,138.07,138.19,17939.0
2020-06-22 13:30:00,138.23,138.36,137.69,137.96,16879.0,138.23,138.36,137.69,137.96,16879.0
2020-06-22 14:00:00,137.89,137.93,137.47,137.81,7755.0,137.89,137.93,137.47,137.81,7755.0
2020-06-22 14:30:00,137.88,137.88,137.52,137.58,13232.0,137.88,137.88,137.52,137.58,13232.0
2020-06-22 15:00:00,137.57,137.64,136.54,136.62,21600.0,137.57,137.64,136.54,136.62,21600.0
2020-06-22 15:30:00,136.62,137.1,136.62,136.85,91728.0,136.62,137.1,136.62,136.85,91728.0
2020-06-23 09:30:00,137.66,138.32,137.26,137.77,16280.0,137.66,138.32,137.26,137.77,16280.0
2020-06-23 10:00:00,137.56,138.19,136.98,138.0,19878.0,137.56,138.19,136.98,138.0,19878.0
2020-06-23 10:30:00,138.01,138.07,137.37,137.68,22972.0,138.01,138.07,137.37,137.68,22972.0
2020-06-23 11:00:00,137.8,138.76,137.68,138.49,24950.0,137.8,138.76,137.68,138.49,24950.0
2020-06-23 11:30:00,138.52,138.58,137.76,137.96,11035.0,138.52,138.58,137.76,137.96,11035.0
2020-06-23 12:00:00,137.97,138.2,137.85,138.03,10513.0,137.97,138.2,137.85,138.03,10513.0
2020-06-23 12:30:00,138.04,138.13,137.89,138.09,7624.0,138.04,138.13,137.89,138.09,7624.0
2020-06-23 13:00:00,138.11,138.45,138.04,138.39,15193.0,138.11,138.45,138.04,138.39,15193.0
2020-06-23 13:30:00,138.44,138.54,138.16,138.16,11845.0,138.44,138.54,138.16,138.16,11845.0
2020-06-23 14:00:00,138.15,138.18,137.72,137.73,5484.0,138.15,138.18,137.72,137.73,5484.0
2020-06-23 14:30:00,137.68,137.86,137.36,137.42,9645.0,137.68,137.86,137.36,137.42,9645.0
2020-06-23 15:00:00,137.37,137.66,136.99,137.0,14333.0,137.37,137.66,136.99,137.0,14333.0
2020-06-23 15:30:00,136.97,137.08,135.96,136.38,85578.0,136.97,137.08,135.96,136.38,85578.0
2020-06-24 09:30:00,134.95,135.95,134.36,135.53,60341.0,134.95,135.95,134.36,135.53,60341.0
2020-06-24 10:00:00,135.72,135.97,134.76,135.15,38370.0,135.72,135.97,134.76,135.15,38370.0
2020-06-24 10:30:00,135.11,135.13,133.48,134.07,44383.0,135.11,135.13,133.48,134.07,44383.0
2020-06-24 11:00:00,134.06,134.37,133.5,134.31,33156.0,134.06,134.37,133.5,134.31,33156.0
2020-06-24 11:30:00,134.34,134.49,133.88,134.15,14635.0,134.34,134.49,133.88,134.15,14635.0
2020-06-24 12:00:00,134.23,134.65,134.04,134.41,12695.0,134.23,134.65,134.04,134.41,12695.0
2020-06-24 12:30:00,134.27,134.61,134.13,134.56,7687.0,134.27,134.61,134.13,134.56,7687.0
2020-06-24 13:00:00,134.56,134.72,133.79,133.83,7516.0,134.56,134.72,133.79,133.83,7516.0
2020-06-24 13:30:00,133.81,134.12,133.64,133.88,18087.0,133.81,134.12,133.64,133.88,18087.0
2020-06-24 14:00:00,133.98,134.8,133.73,134.58,21275.0,133.98,134.8,133.73,134.58,21275.0
2020-06-24 14:30:00,134.44,134.8,133.94,134.02,12198.0,134.44,134.8,133.94,134.02,12198.0
2020-06-24 15:00:00,134.05,134.77,134.03,134.53,17999.0,134.05,134.77,134.03,134.53,17999.0
2020-06-24 15:30:00,134.54,135.42,134.5,135.0,191650.0,134.54,135.42,134.5,135.0,191650.0
2020-06-25 09:30:00,135.41,135.41,133.37,133.68,44909.0,135.41,135.41,133.37,133.68,44909.0
2020-06-25 10:00:00,133.76,134.17,133.03,133.13,34213.0,133.76,134.17,133.03,133.13,34213.0
2020-06-25 10:30:00,133.15,133.3,132.51,132.69,27369.0,133.15,133.3,132.51,132.69,27369.0
2020-06-25 11:00:00,132.6,133.35,132.1,133.16,19360.0,132.6,133.35,132.1,133.16,19360.0
2020-06-25 11:30:00,133.16,133.56,132.83,133.31,20445.0,133.16,133.56,132.83,133.31,20445.0
2020-06-25 12:00:00,133.54,134.0,133.54,133.71,24900.0,133.54,134.0,133.54,133.71,24900.0
2020-06-25 12:30:00,133.75,134.14,133.5,133.5,11824.0,133.75,134.14,133.5,133.5,11824.0
2020-06-25 13:00:00,133.5,133.73,133.14,133.67,11620.0,133.5,133.73,133.14,133.67,11620.0
2020-06-25 13:30:00,133.65,133.75,133.34,133.54,11239.0,133.65,133.75,133.34,133.54,11239.0
2020-06-25 14:00:00,133.54,133.73,133.35,133.42,22997.0,133.54,133.73,133.35,133.42,22997.0
2020-06-25 14:30:00,133.37,133.79,133.18,133.76,20125.0,133.37,133.79,133.18,133.76,20125.0
2020-06-25 15:00:00,133.74,134.79,133.69,134.62,29718.0,133.74,134.79,133.69,134.62,29718.0
2020-06-25 15:30:00,134.6,135.13,134.08,134.87,114765.0,134.6,135.13,134.08,134.87,114765.0
2020-06-26 09:30:00,133.93,136.38,133.93,136.38,28609.0,133.93,136.38,133.93,136.38,28609.0
2020-06-26 10:00:00,136.22,136.3,134.36,134.9,40520.0,136.22,136.3,134.36,134.9,40520.0
2020-06-26 10:30:00,134.86,135.17,134.25,134.67,11505.0,134.86,135.17,134.25,134.67,11505.0
2020-06-26 11:00:00,134.82,135.68,134.82,135.64,10800.0,134.82,135.68,134.82,135.64,10800.0
2020-06-26 11:30:00,135.72,136.48,135.5,136.14,8668.0,135.72,136.48,135.5,136.14,8668.0
2020-06-26 12:00:00,136.15,136.2,135.21,135.67,7670.0,136.15,136.2,135.21,135.67,7670.0
2020-06-26 12:30:00,135.67,135.94,135.52,135.82,7604.0,135.67,135.94,135.52,135.82,7604.0
2020-06-26 13:00:00,135.83,136.45,135.72,136.45,12120.0,135.83,136.45,135.72,136.45,12120.0
2020-06-26 13:30:00,136.43,137.07,136.4,137.0,16963.0,136.43,137.07,136.4,137.0,16963.0
2020-06-26 14:00:00,137.01,137.75,136.85,137.46,29272.0,137.01,137.75,136.85,137.46,29272.0
2020-06-26 14:30:00,137.5,137.51,136.59,136.99,48180.0,137.5,137.51,136.59,136.99,48180.0
2020-06-26 15:00:00,137.06,137.54,136.93,137.53,29271.0,137.06,137.54,136.93,137.53,29271.0
2020-06-26 15:30:00,137.47,141.69,137.17,140.12,363504.0,137.47,141.69,137.17,140.12,363504.0
2020-06-29 09:30:00,140.84,141.27,138.61,140.07,44092.0,140.84,141.27,138.61,140.07,44092.0
2020-06-29 10:00:00,140.02,140.39,139.61,139.61,27774.0,140.02,140.39,139.61,139.61,27774.0
2020-06-29 10:30:00,139.69,140.05,139.27,139.46,18100.0,139.69,140.05,139.27,139.46,18100.0
2020-06-29 11:00:00,139.58,139.6,138.67,138.79,24214.0,139.58,139.6,138.67,138.79,24214.0
2020-06-29 11:30:00,138.83,139.79,138.08,139.64,28749.0,138.83,139.79,138.08,139.64,28749.0
2020-06-29 12:00:00,139.72,140.04,139.15,139.22,25234.0,139.72,140.04,139.15,139.22,25234.0
2020-06-29 12:30:00,139.22,139.23,138.06,138.06,23772.0,139.22,139.23,138.06,138.06,23772.0
2020-06-29 13:00:00,138.12,138.63,138.05,138.31,17721.0,138.12,138.63,138.05,138.31,17721.0
2020-06-29 13:30:00,138.42,138.47,138.03,138.19,20156.0,138.42,138.47,138.03,138.19,20156.0
2020-06-29 14:00:00,138.28,138.41,137.72,137.99,26696.0,138.28,138.41,137.72,137.99,26696.0
2020-06-29 14:30:00,138.04,138.2,137.5,137.71,36327.0,138.04,138.2,137.5,137.71,36327.0
2020-06-29 15:00:00,137.74,137.82,137.01,137.33,50567.0,137.74,137.82,137.01,137.33,50567.0
2020-06-29 15:30:00,137.35,137.85,136.63,137.4,143605.0,137.35,137.85,136.63,137.4,143605.0
2020-06-30 09:30:00,137.91,139.96,137.57,139.28,25642.0,137.91,139.96,137.57,139.28,25642.0
2020-06-30 10:00:00,139.25,139.38,138.72,138.72,13020.0,139.25,139.38,138.72,138.72,13020.0
2020-06-30 10:30:00,138.88,139.38,138.09,139.33,26799.0,138.88,139.38,138.09,139.33,26799.0
2020-06-30 11:00:00,139.29,139.69,139.03,139.52,16212.0,139.29,139.69,139.03,139.52,16212.0
2020-06-30 11:30:00,139.45,139.55,138.94,139.17,15773.0,139.45,139.55,138.94,139.17,15773.0
2020-06-30 12:00:00,139.26,139.85,139.26,139.79,17137.0,139.26,139.85,139.26,139.79,17137.0
2020-06-30 12:30:00,139.75,139.76,138.77,138.82,11009.0,139.75,139.76,138.77,138.82,11009.0
2020-06-30 13:00:00,138.86,139.27,138.81,139.26,17169.0,138.86,139.27,138.81,139.26,17169.0
2020-06-30 13:30:00,139.27,139.4,139.05,139.33,15798.0,139.27,139.4,139.05,139.33,15798.0
2020-06-30 14:00:00,139.35,139.38,138.6,138.78,23686.0,139.35,139.38,138.6,138.78,23686.0
2020-06-30 14:30:00,138.75,139.01,138.49,138.53,19811.0,138.75,139.01,138.49,138.53,19811.0
2020-06-30 15:00:00,138.62,139.15,138.55,139.11,26457.0,138.62,139.15,138.55,139.11,26457.0
2020-06-30 15:30:00,139.14,139.93,139.1,139.35,86800.0,139.14,139.93,139.1,139.35,86800.0
2020-07-01 09:30:00,139.76,140.28,138.15,138.56,34461.0,139.76,140.28,138.15,138.56,34461.0
2020-07-01 10:00:00,138.66,139.39,138.43,139.0,23317.0,138.66,139.39,138.43,139.0,23317.0
2020-07-01 10:30:00,139.05,139.3,138.27,138.34,22008.0,139.05,139.3,138.27,138.34,22008.0
2020-07-01 11:00:00,138.4,138.56,137.68,137.83,26256.0,138.4,138.56,137.68,137.83,26256.0
2020-07-01 11:30:00,137.93,138.39,137.84,138.3,22930.0,137.93,138.39,137.84,138.3,22930.0
2020-07-01 12:00:00,138.31,138.31,137.95,138.18,8316.0,138.31,138.31,137.95,138.18,8316.0
2020-07-01 12:30:00,138.19,138.25,137.94,138.17,20070.0,138.19,138.25,137.94,138.17,20070.0
2020-07-01 13:00:00,138.24,138.32,138.02,138.25,15743.0,138.24,138.32,138.02,138.25,15743.0
2020-07-01 13:30:00,138.24,138.44,137.95,138.08,14256.0,138.24,138.44,137.95,138.08,14256.0
2020-07-01 14:00:00,138.11,138.23,137.87,138.15,17304.0,138.11,138.23,137.87,138.15,17304.0
2020-07-01 14:30:00,138.12,138.12,137.37,137.38,22474.0,138.12,138.12,137.37,137.38,22474.0
2020-07-01 15:00:00,137.39,138.23,137.36,138.07,26395.0,137.39,138.23,137.36,138.07,26395.0
2020-07-01 15:30:00,138.09,138.24,137.17,137.31,59272.0,138.09,138.24,137.17,137.31,59272.0
2020-07-02 09:30:00,138.63,138.92,137.92,138.5,19863.0,138.63,138.92,137.92,138.5,19863.0
2020-07-02 10:00:00,138.44,139.19,138.4,138.93,20307.0,138.44,139.19,138.4,138.93,20307.0
2020-07-02 10:30:00,138.84,139.58,138.74,138.82,33791.0,138.84,139.58,138.74,138.82,33791.0
2020-07-02 11:00:00,138.82,139.11,138.55,138.75,12641.0,138.82,139.11,138.55,138.75,12641.0
2020-07-02 11:30:00,138.73,139.44,138.69,139.29,16276.0,138.73,139.44,138.69,139.29,16276.0
2020-07-02 12:00:00,139.31,139.4,139.09,139.22,20900.0,139.31,139.4,139.09,139.22,20900.0
2020-07-02 12:30:00,139.2,139.72,139.15,139.71,13321.0,139.2,139.72,139.15,139.71,13321.0
2020-07-02 13:00:00,139.67,140.05,139.64,139.83,29911.0,139.67,140.05,139.64,139.83,29911.0
2020-07-02 13:30:00,139.81,140.08,139.75,139.92,18502.0,139.81,140.08,139.75,139.92,18502.0
2020-07-02 14:00:00,139.89,140.04,139.58,139.86,21892.0,139.89,140.04,139.58,139.86,21892.0
2020-07-02 14:30:00,139.88,139.97,139.72,139.8,15380.0,139.88,139.97,139.72,139.8,15380.0
2020-07-02 15:00:00,139.8,139.89,139.2,139.2,16343.0,139.8,139.89,139.2,139.2,16343.0
2020-07-02 15:30:00,139.19,139.27,138.04,138.41,70264.0,139.19,139.27,138.04,138.41,70264.0
2020-07-06 09:30:00,139.93,140.6,138.79,139.1,43433.0,139.93,140.6,138.79,139.1,43433.0
2020-07-06 10:00:00,139.17,139.58,138.05,138.82,30749.0,139.17,139.58,138.05,138.82,30749.0
2020-07-06 10:30:00,138.61,139.63,138.61,139.63,9434.0,138.61,139.63,138.61,139.63,9434.0
2020-07-06 11:00:00,139.67,139.93,139.38,139.44,14200.0,139.67,139.93,139.38,139.44,14200.0
2020-07-06 11:30:00,139.44,139.76,139.37,139.47,13345.0,139.44,139.76,139.37,139.47,13345.0
2020-07-06 12:00:00,139.53,139.68,139.1,139.11,10539.0,139.53,139.68,139.1,139.11,10539.0
2020-07-06 12:30:00,139.21,139.56,139.11,139.5,6641.0,139.21,139.56,139.11,139.5,6641.0
2020-07-06 13:00:00,139.58,139.58,139.12,139.33,8051.0,139.58,139.58,139.12,139.33,8051.0
2020-07-06 13:30:00,139.28,140.03,139.28,140.0,10343.0,139.28,140.03,139.28,140.0,10343.0
2020-07-06 14:00:00,140.05,140.4,139.8,140.35,24966.0,140.05,140.4,139.8,140.35,24966.0
2020-07-06 14:30:00,140.39,140.49,139.88,140.03,20301.0,140.39,140.49,139.88,140.03,20301.0
2020-07-06 15:00:00,140.03,140.13,139.64,139.9,17459.0,140.03,140.13,139.64,139.9,17459.0
2020-07-06 15:30:00,139.93,140.26,139.53,139.69,87419.0,139.93,140.26,139.53,139.69,87419.0
2020-07-07 09:30:00,138.68,139.61,137.24,138.78,41827.0,138.68,139.61,137.24,138.78,41827.0
2020-07-07 10:00:00,138.76,139.39,138.22,138.32,41756.0,138.76,139.39,138.22,138.32,41756.0
2020-07-07 10:30:00,138.23,138.39,136.3,136.4,55875.0,138.23,138.39,136.3,136.4,55875.0
2020-07-07 11:00:00,136.5,137.38,136.28,137.14,63780.0,136.5,137.38,136.28,137.14,63780.0
2020-07-07 11:30:00,137.17,137.41,136.97,137.15,32588.0,137.17,137.41,136.97,137.15,32588.0
2020-07-07 12:00:00,137.11,137.16,136.54,137.16,45844.0,137.11,137.16,136.54,137.16,45844.0
2020-07-07 12:30:00,137.11,137.18,135.36,135.43,57737.0,137.11,137.18,135.36,135.43,57737.0
2020-07-07 13:00:00,135.4,135.73,134.82,135.02,62789.0,135.4,135.73,134.82,135.02,62789.0
2020-07-07 13:30:00,135.0,135.12,134.78,134.99,36947.0,135.0,135.12,134.78,134.99,36947.0
2020-07-07 14:00:00,135.01,135.04,134.58,134.76,19927.0,135.01,135.04,134.58,134.76,19927.0
2020-07-07 14:30:00,134.8,134.8,134.07,134.37,28452.0,134.8,134.8,134.07,134.37,28452.0
2020-07-07 15:00:00,134.41,134.55,133.94,134.53,75241.0,134.41,134.55,133.94,134.53,75241.0
2020-07-07 15:30:00,134.6,134.91,134.18,134.3,125248.0,134.6,134.91,134.18,134.3,125248.0
2020-07-08 09:30:00,134.9,135.16,134.38,134.84,17545.0,134.9,135.16,134.38,134.84,17545.0
2020-07-08 10:00:00,135.04,135.63,134.93,135.41,20284.0,135.04,135.63,134.93,135.41,20284.0
2020-07-08 10:30:00,135.5,135.83,135.16,135.21,22851.0,135.5,135.83,135.16,135.21,22851.0
2020-07-08 11:00:00,135.19,135.3,134.39,134.4,79219.0,135.19,135.3,134.39,134.4,79219.0
2020-07-08 11:30:00,134.49,135.49,134.49,135.37,20835.0,134.49,135.49,134.49,135.37,20835.0
2020-07-08 12:00:00,135.3,135.31,134.81,134.93,22654.0,135.3,135.31,134.81,134.93,22654.0
2020-07-08 12:30:00,134.93,134.93,134.33,134.5,30276.0,134.93,134.93,134.33,134.5,30276.0
2020-07-08 13:00:00,134.51,134.55,133.52,133.59,47857.0,134.51,134.55,133.52,133.59,47857.0
2020-07-08 13:30:00,133.64,134.11,133.64,133.86,25108.0,133.64,134.11,133.64,133.86,25108.0
2020-07-08 14:00:00,133.81,134.04,133.4,133.59,36209.0,133.81,134.04,133.4,133.59,36209.0
2020-07-08 14:30:00,133.63,133.63,132.93,133.22,59865.0,133.63,133.63,132.93,133.22,59865.0
2020-07-08 15:00:00,133.26,134.05,132.94,133.94,62575.0,133.26,134.05,132.94,133.94,62575.0
2020-07-08 15:30:00,133.96,134.3,133.37,134.16,140227.0,133.96,134.3,133.37,134.16,140227.0
2020-07-09 09:30:00,139.51,140.83,137.79,140.62,185790.0,139.51,140.83,137.79,140.62,185790.0
2020-07-09 10:00:00,140.72,143.49,140.53,143.47,131213.0,140.72,143.49,140.53,143.47,131213.0
2020-07-09 10:30:00,143.44,144.48,141.72,141.94,134817.0,143.44,144.48,141.72,141.94,134817.0
2020-07-09 11:00:00,141.94,142.55,140.91,141.79,33651.0,141.94,142.55,140.91,141.79,33651.0
2020-07-09 11:30:00,141.78,141.9,140.52,140.87,44442.0,141.78,141.9,140.52,140.87,44442.0
2020-07-09 12:00:00,141.0,142.0,140.75,141.94,45226.0,141.0,142.0,140.75,141.94,45226.0
2020-07-09 12:30:00,141.92,143.38,141.75,143.38,89582.0,141.92,143.38,141.75,143.38,89582.0
2020-07-09 13:00:00,143.37,143.92,143.22,143.4,54238.0,143.37,143.92,143.22,143.4,54238.0
2020-07-09 13:30:00,143.41,144.05,143.4,143.93,68808.0,143.41,144.05,143.4,143.93,68808.0
2020-07-09 14:00:00,143.85,144.55,143.62,144.46,60803.0,143.85,144.55,143.62,144.46,60803.0
2020-07-09 14:30:00,144.42,144.85,144.04,144.71,41059.0,144.42,144.85,144.04,144.71,41059.0
2020-07-09 15:00:00,144.74,144.78,144.05,144.27,73692.0,144.74,144.78,144.05,144.27,73692.0
2020-07-09 15:30:00,144.24,145.0,144.16,144.81,179812.0,144.24,145.0,144.16,144.81,179812.0
2020-07-10 09:30:00,144.41,144.86,142.41,143.38,43042.0,144.41,144.86,142.41,143.38,43042.0
2020-07-10 10:00:00,143.17,143.19,141.87,142.35,39350.0,143.17,143.19,141.87,142.35,39350.0
2020-07-10 10:30:00,142.29,142.86,142.15,142.61,25590.0,142.29,142.86,142.15,142.61,25590.0
2020-07-10 11:00:00,142.66,142.83,142.29,142.52,26067.0,142.66,142.83,142.29,142.52,26067.0
2020-07-10 11:30:00,142.48,142.74,142.07,142.22,22635.0,142.48,142.74,142.07,142.22,22635.0
2020-07-10 12:00:00,142.25,142.72,142.17,142.4,29531.0,142.25,142.72,142.17,142.4,29531.0
2020-07-10 12:30:00,142.4,142.45,142.18,142.38,13242.0,142.4,142.45,142.18,142.38,13242.0
2020-07-10 13:00:00,142.39,142.48,142.2,142.36,7682.0,142.39,142.48,142.2,142.36,7682.0
2020-07-10 13:30:00,142.3,142.62,142.3,142.54,18861.0,142.3,142.62,142.3,142.54,18861.0
2020-07-10 14:00:00,142.58,142.89,142.3,142.36,16732.0,142.58,142.89,142.3,142.36,16732.0
2020-07-10 14:30:00,142.31,142.38,141.32,141.6,26175.0,142.31,142.38,141.32,141.6,26175.0
2020-07-10 15:00:00,141.55,142.71,141.43,142.69,29109.0,141.55,142.71,141.43,142.69,29109.0
2020-07-10 15:30:00,142.69,142.93,142.23,142.53,75388.0,142.69,142.93,142.23,142.53,75388.0
2020-07-13 09:30:00,143.21,143.61,141.73,141.73,49795.0,143.21,143.61,141.73,141.73,49795.0
2020-07-13 10:00:00,141.86,144.8,141.32,144.5,158838.0,141.86,144.8,141.32,144.5,158838.0
2020-07-13 10:30:00,144.48,144.51,143.77,144.36,17566.0,144.48,144.51,143.77,144.36,17566.0
2020-07-13 11:00:00,144.26,144.57,143.95,143.95,16475.0,144.26,144.57,143.95,143.95,16475.0
2020-07-13 11:30:00,144.01,144.05,143.25,143.61,17753.0,144.01,144.05,143.25,143.61,17753.0
2020-07-13 12:00:00,143.6,143.63,143.21,143.37,14646.0,143.6,143.63,143.21,143.37,14646.0
2020-07-13 12:30:00,143.38,143.52,143.09,143.45,15394.0,143.38,143.52,143.09,143.45,15394.0
2020-07-13 13:00:00,143.53,143.83,143.37,143.61,32436.0,143.53,143.83,143.37,143.61,32436.0
2020-07-13 13:30:00,143.68,143.8,143.56,143.75,13400.0,143.68,143.8,143.56,143.75,13400.0
2020-07-13 14:00:00,143.73,143.73,142.56,142.57,48108.0,143.73,143.73,142.56,142.57,48108.0
2020-07-13 14:30:00,142.54,142.86,142.26,142.6,34021.0,142.54,142.86,142.26,142.6,34021.0
2020-07-13 15:00:00,142.68,142.98,141.89,141.96,67755.0,142.68,142.98,141.89,141.96,67755.0
2020-07-13 15:30:00,141.92,141.95,139.93,140.3,146525.0,141.92,141.95,139.93,140.3,146525.0
2020-07-14 09:30:00,141.0,141.77,140.17,141.77,31294.0,141.0,141.77,140.17,141.77,31294.0
2020-07-14 10:00:00,141.91,142.12,140.81,141.92,39032.0,141.91,142.12,140.81,141.92,39032.0
2020-07-14 10:30:00,142.09,143.07,142.02,142.67,26035.0,142.09,143.07,142.02,142.67,26035.0
2020-07-14 11:00:00,142.56,143.17,142.45,142.77,15111.0,142.56,143.17,142.45,142.77,15111.0
2020-07-14 11:30:00,142.78,143.59,142.69,143.59,28569.0,142.78,143.59,142.69,143.59,28569.0
2020-07-14 12:00:00,143.52,143.68,143.17,143.17,19599.0,143.52,143.68,143.17,143.17,19599.0
2020-07-14 12:30:00,143.18,143.28,142.78,143.05,14475.0,143.18,143.28,142.78,143.05,14475.0
2020-07-14 13:00:00,143.08,143.16,142.6,142.86,16211.0,143.08,143.16,142.6,142.86,16211.0
2020-07-14 13:30:00,142.82,143.45,142.79,143.09,20578.0,142.82,143.45,142.79,143.09,20578.0
2020-07-14 14:00:00,143.14,143.67,143.14,143.4,13509.0,143.14,143.67,143.14,143.4,13509.0
2020-07-14 14:30:00,143.47,143.51,142.94,143.32,19695.0,143.47,143.51,142.94,143.32,19695.0
2020-07-14 15:00:00,143.34,143.42,142.73,143.28,25992.0,143.34,143.42,142.73,143.28,25992.0
2020-07-14 15:30:00,143.27,143.97,143.21,143.91,78959.0,143.27,143.97,143.21,143.91,78959.0
2020-07-15 09:30:00,147.65,148.6,146.49,148.46,74604.0,147.65,148.6,146.49,148.46,74604.0
2020-07-15 10:00:00,148.46,149.22,146.6,147.04,46712.0,148.46,149.22,146.6,147.04,46712.0
2020-07-15 10:30:00,147.0,147.97,146.88,147.48,31637.0,147.0,147.97,146.88,147.48,31637.0
2020-07-15 11:00:00,147.5,147.61,146.14,146.72,33306.0,147.5,147.61,146.14,146.72,33306.0
2020-07-15 11:30:00,146.72,146.72,145.53,145.53,27555.0,146.72,146.72,145.53,145.53,27555.0
2020-07-15 12:00:00,145.56,145.74,145.35,145.37,43003.0,145.56,145.74,145.35,145.37,43003.0
2020-07-15 12:30:00,145.37,145.38,144.74,145.0,30844.0,145.37,145.38,144.74,145.0,30844.0
2020-07-15 13:00:00,144.96,145.56,144.64,145.22,25345.0,144.96,145.56,144.64,145.22,25345.0
2020-07-15 13:30:00,145.29,145.59,145.15,145.19,13859.0,145.29,145.59,145.15,145.19,13859.0
2020-07-15 14:00:00,145.17,145.67,145.03,145.59,13670.0,145.17,145.67,145.03,145.59,13670.0
2020-07-15 14:30:00,145.59,145.81,145.46,145.68,22098.0,145.59,145.81,145.46,145.68,22098.0
2020-07-15 15:00:00,145.68,146.78,145.64,146.74,50072.0,145.68,146.78,145.64,146.74,50072.0
2020-07-15 15:30:00,146.8,147.52,146.61,146.97,124275.0,146.8,147.52,146.61,146.97,124275.0
2020-07-16 09:30:00,146.2,146.7,145.45,146.13,33774.0,146.2,146.7,145.45,146.13,33774.0
2020-07-16 10:00:00,146.12,146.86,145.76,146.86,17512.0,146.12,146.86,145.76,146.86,17512.0
2020-07-16 10:30:00,146.81,147.3,146.79,146.87,15846.0,146.81,147.3,146.79,146.87,15846.0
2020-07-16 11:00:00,146.89,147.5,146.79,147.19,19537.0,146.89,147.5,146.79,147.19,19537.0
2020-07-16 11:30:00,147.19,147.19,146.24,146.77,14709.0,147.19,147.19,146.24,146.77,14709.0
2020-07-16 12:00:00,146.78,146.82,146.03,146.2,10425.0,146.78,146.82,146.03,146.2,10425.0
2020-07-16 12:30:00,146.21,146.79,146.21,146.51,9151.0,146.21,146.79,146.21,146.51,9151.0
2020-07-16 13:00:00,146.47,146.95,146.39,146.93,11649.0,146.47,146.95,146.39,146.93,11649.0
2020-07-16 13:30:00,146.8,147.05,146.7,146.76,10501.0,146.8,147.05,146.7,146.76,10501.0
2020-07-16 14:00:00,146.77,147.19,146.77,147.15,11095.0,146.77,147.19,146.77,147.15,11095.0
2020-07-16 14:30:00,147.19,147.28,146.32,146.34,14111.0,147.19,147.28,146.32,146.34,14111.0
2020-07-16 15:00:00,146.38,147.21,146.33,147.21,18800.0,146.38,147.21,146.33,147.21,18800.0
2020-07-16 15:30:00,147.18,147.58,146.81,147.56,67810.0,147.18,147.58,146.81,147.56,67810.0
2020-07-17 09:30:00,147.75,149.69,146.45,147.29,52377.0,147.75,149.69,146.45,147.29,52377.0
2020-07-17 10:00:00,147.27,148.75,147.12,148.67,34206.0,147.27,148.75,147.12,148.67,34206.0
2020-07-17 10:30:00,148.53,148.84,148.2,148.73,23917.0,148.53,148.84,148.2,148.73,23917.0
2020-07-17 11:00:00,148.8,149.24,148.73,149.23,29287.0,148.8,149.24,148.73,149.23,29287.0
2020-07-17 11:30:00,149.22,149.94,149.17,149.88,27791.0,149.22,149.94,149.17,149.88,27791.0
2020-07-17 12:00:00,149.9,149.9,149.31,149.31,24072.0,149.9,149.9,149.31,149.31,24072.0
2020-07-17 12:30:00,149.29,149.34,148.84,148.94,16253.0,149.29,149.34,148.84,148.94,16253.0
2020-07-17 13:00:00,148.94,149.14,148.63,148.99,16706.0,148.94,149.14,148.63,148.99,16706.0
2020-07-17 13:30:00,148.99,148.99,148.69,148.69,17131.0,148.99,148.99,148.69,148.69,17131.0
2020-07-17 14:00:00,148.73,149.48,148.73,149.44,23742.0,148.73,149.48,148.73,149.44,23742.0
2020-07-17 14:30:00,149.39,149.73,149.01,149.42,32804.0,149.39,149.73,149.01,149.42,32804.0
2020-07-17 15:00:00,149.36,149.96,149.15,149.89,46140.0,149.36,149.96,149.15,149.89,46140.0
2020-07-17 15:30:00,149.89,150.0,148.67,149.46,159874.0,149.89,150.0,148.67,149.46,159874.0
2020-07-20 09:30:00,150.4,152.25,150.4,151.77,58026.0,150.4,152.25,150.4,151.77,58026.0
2020-07-20 10:00:00,151.96,153.0,151.49,152.97,31931.0,151.96,153.0,151.49,152.97,31931.0
2020-07-20 10:30:00,152.96,153.84,152.91,153.31,34923.0,152.96,153.84,152.91,153.31,34923.0
2020-07-20 11:00:00,153.39,153.78,153.12,153.47,14527.0,153.39,153.78,153.12,153.47,14527.0
2020-07-20 11:30:00,153.39,153.39,151.89,151.96,22306.0,153.39,153.39,151.89,151.96,22306.0
2020-07-20 12:00:00,151.93,152.39,151.59,152.25,19565.0,151.93,152.39,151.59,152.25,19565.0
2020-07-20 12:30:00,152.17,152.17,151.78,151.91,10008.0,152.17,152.17,151.78,151.91,10008.0
2020-07-20 13:00:00,152.02,152.7,151.8,152.62,15914.0,152.02,152.7,151.8,152.62,15914.0
2020-07-20 13:30:00,152.69,153.12,152.43,152.94,10685.0,152.69,153.12,152.43,152.94,10685.0
2020-07-20 14:00:00,152.91,152.98,152.55,152.9,9484.0,152.91,152.98,152.55,152.9,9484.0
2020-07-20 14:30:00,152.88,152.94,152.62,152.71,12144.0,152.88,152.94,152.62,152.71,12144.0
2020-07-20 15:00:00,152.72,152.73,152.44,152.53,18146.0,152.72,152.73,152.44,152.53,18146.0
2020-07-20 15:30:00,152.5,153.27,152.36,152.36,72945.0,152.5,153.27,152.36,152.36,72945.0
2020-07-21 09:30:00,152.46,154.18,151.94,153.08,55092.0,152.46,154.18,151.94,153.08,55092.0
2020-07-21 10:00:00,153.06,154.22,152.77,153.81,47055.0,153.06,154.22,152.77,153.81,47055.0
2020-07-21 10:30:00,153.81,155.49,153.8,155.17,57715.0,153.81,155.49,153.8,155.17,57715.0
2020-07-21 11:00:00,155.17,155.78,154.91,155.37,22971.0,155.17,155.78,154.91,155.37,22971.0
2020-07-21 11:30:00,155.61,155.77,154.85,155.19,26642.0,155.61,155.77,154.85,155.19,26642.0
2020-07-21 12:00:00,155.07,155.07,154.04,154.33,31351.0,155.07,155.07,154.04,154.33,31351.0
2020-07-21 12:30:00,154.4,155.11,154.4,155.04,20952.0,154.4,155.11,154.4,155.04,20952.0
2020-07-21 13:00:00,154.99,155.33,154.8,155.33,32737.0,154.99,155.33,154.8,155.33,32737.0
2020-07-21 13:30:00,155.35,155.5,154.65,154.79,20846.0,155.35,155.5,154.65,154.79,20846.0
2020-07-21 14:00:00,154.77,155.39,154.77,155.28,27778.0,154.77,155.39,154.77,155.28,27778.0
2020-07-21 14:30:00,155.25,155.78,155.04,155.71,21451.0,155.25,155.78,155.04,155.71,21451.0
2020-07-21 15:00:00,155.67,155.81,155.06,155.1,34126.0,155.67,155.81,155.06,155.1,34126.0
2020-07-21 15:30:00,155.16,155.18,154.19,154.36,124588.0,155.16,155.18,154.19,154.36,124588.0
2020-07-22 09:30:00,153.94,155.63,153.16,155.41,17288.0,153.94,155.63,153.16,155.41,17288.0
2020-07-22 10:00:00,155.28,155.45,154.32,154.88,25259.0,155.28,155.45,154.32,154.88,25259.0
2020-07-22 10:30:00,155.02,155.48,154.12,154.41,20088.0,155.02,155.48,154.12,154.41,20088.0
2020-07-22 11:00:00,154.54,155.0,154.3,154.34,10589.0,154.54,155.0,154.3,154.34,10589.0
2020-07-22 11:30:00,154.35,154.57,153.81,154.47,14171.0,154.35,154.57,153.81,154.47,14171.0
2020-07-22 12:00:00,154.65,155.0,154.59,154.96,6461.0,154.65,155.0,154.59,154.96,6461.0
2020-07-22 12:30:00,154.93,155.13,154.69,154.69,4864.0,154.93,155.13,154.69,154.69,4864.0
2020-07-22 13:00:00,154.7,154.81,154.51,154.78,5186.0,154.7,154.81,154.51,154.78,5186.0
2020-07-22 13:30:00,154.79,154.81,153.6,153.72,18385.0,154.79,154.81,153.6,153.72,18385.0
2020-07-22 14:00:00,153.79,154.68,153.79,154.63,15091.0,153.79,154.68,153.79,154.63,15091.0
2020-07-22 14:30:00,154.64,154.97,154.52,154.71,17425.0,154.64,154.97,154.52,154.71,17425.0
2020-07-22 15:00:00,154.74,154.95,154.38,154.89,36565.0,154.74,154.95,154.38,154.89,36565.0
2020-07-22 15:30:00,154.91,155.3,154.57,154.89,78220.0,154.91,155.3,154.57,154.89,78220.0
2020-07-23 09:30:00,155.0,155.45,154.23,155.34,20489.0,155.0,155.45,154.23,155.34,20489.0
2020-07-23 10:00:00,155.27,155.62,154.35,155.62,19275.0,155.27,155.62,154.35,155.62,19275.0
2020-07-23 10:30:00,155.51,156.36,155.44,155.55,61413.0,155.51,156.36,155.44,155.55,61413.0
2020-07-23 11:00:00,155.38,155.74,155.2,155.29,29995.0,155.38,155.74,155.2,155.29,29995.0
2020-07-23 11:30:00,155.37,155.97,155.17,155.86,15050.0,155.37,155.97,155.17,155.86,15050.0
2020-07-23 12:00:00,155.82,155.82,154.92,155.46,22640.0,155.82,155.82,154.92,155.46,22640.0
2020-07-23 12:30:00,155.35,155.84,155.21,155.51,27715.0,155.35,155.84,155.21,155.51,27715.0
2020-07-23 13:00:00,155.46,155.81,155.24,155.44,11066.0,155.46,155.81,155.24,155.44,11066.0
2020-07-23 13:30:00,155.38,155.43,154.33,154.56,24517.0,155.38,155.43,154.33,154.56,24517.0
2020-07-23 14:00:00,154.53,155.03,154.07,154.77,24689.0,154.53,155.03,154.07,154.77,24689.0
2020-07-23 14:30:00,154.7,155.32,154.43,155.12,20018.0,154.7,155.32,154.43,155.12,20018.0
2020-07-23 15:00:00,155.16,155.45,154.98,155.32,30762.0,155.16,155.45,154.98,155.32,30762.0
2020-07-23 15:30:00,155.25,155.85,154.61,154.71,105198.0,155.25,155.85,154.61,154.71,105198.0
2020-07-24 09:30:00,154.21,155.28,153.05,153.84,45683.0,154.21,155.28,153.05,153.84,45683.0
2020-07-24 10:00:00,153.85,154.11,152.93,153.36,21525.0,153.85,154.11,152.93,153.36,21525.0
2020-07-24 10:30:00,153.26,153.26,152.36,152.98,19845.0,153.26,153.26,152.36,152.98,19845.0
2020-07-24 11:00:00,153.04,153.3,151.62,151.99,25175.0,153.04,153.3,151.62,151.99,25175.0
2020-07-24 11:30:00,151.91,152.48,151.5,152.24,45733.0,151.91,152.48,151.5,152.24,45733.0
2020-07-24 12:00:00,152.24,152.32,151.48,152.19,47117.0,152.24,152.32,151.48,152.19,47117.0
2020-07-24 12:30:00,152.1,152.44,151.8,152.05,13625.0,152.1,152.44,151.8,152.05,13625.0
2020-07-24 13:00:00,152.06,152.53,151.96,152.53,9896.0,152.06,152.53,151.96,152.53,9896.0
2020-07-24 13:30:00,152.55,152.61,152.16,152.44,10545.0,152.55,152.61,152.16,152.44,10545.0
2020-07-24 14:00:00,152.41,152.72,152.37,152.68,7979.0,152.41,152.72,152.37,152.68,7979.0
2020-07-24 14:30:00,152.63,152.72,152.35,152.62,12924.0,152.63,152.72,152.35,152.62,12924.0
2020-07-24 15:00:00,152.62,152.97,152.19,152.21,29777.0,152.62,152.97,152.19,152.21,29777.0
2020-07-24 15:30:00,152.33,152.82,152.02,152.34,102678.0,152.33,152.82,152.02,152.34,102678.0
2020-07-27 09:30:00,152.88,154.22,152.5,153.24,30607.0,152.88,154.22,152.5,153.24,30607.0
2020-07-27 10:00:00,153.39,154.0,151.41,152.35,64617.0,153.39,154.0,151.41,152.35,64617.0
2020-07-27 10:30:00,152.36,152.7,151.64,151.98,47272.0,152.36,152.7,151.64,151.98,47272.0
2020-07-27 11:00:00,152.11,152.21,150.55,150.57,48164.0,152.11,152.21,150.55,150.57,48164.0
2020-07-27 11:30:00,150.58,150.96,149.89,150.75,50700.0,150.58,150.96,149.89,150.75,50700.0
2020-07-27 12:00:00,150.83,151.41,150.57,151.41,26268.0,150.83,151.41,150.57,151.41,26268.0
2020-07-27 12:30:00,151.39,151.56,150.85,151.25,29982.0,151.39,151.56,150.85,151.25,29982.0
2020-07-27 13:00:00,151.2,151.61,150.87,150.87,33668.0,151.2,151.61,150.87,150.87,33668.0
2020-07-27 13:30:00,150.8,151.6,150.71,151.2,31043.0,150.8,151.6,150.71,151.2,31043.0
2020-07-27 14:00:00,151.22,151.71,151.1,151.15,26317.0,151.22,151.71,151.1,151.15,26317.0
2020-07-27 14:30:00,151.12,151.83,150.83,150.84,48681.0,151.12,151.83,150.83,150.84,48681.0
2020-07-27 15:00:00,150.86,151.54,150.81,151.28,66410.0,150.86,151.54,150.81,151.28,66410.0
2020-07-27 15:30:00,151.28,151.69,150.89,151.28,189818.0,151.28,151.69,150.89,151.28,189818.0
2020-07-28 09:30:00,145.01,145.34,140.92,141.17,451331.0,145.01,145.34,140.92,141.17,451331.0
2020-07-28 10:00:00,141.21,141.51,140.15,140.21,281416.0,141.21,141.51,140.15,140.21,281416.0
2020-07-28 10:30:00,140.21,141.7,138.4,138.84,227392.0,140.21,141.7,138.4,138.84,227392.0
2020-07-28 11:00:00,138.78,139.23,138.09,138.09,229812.0,138.78,139.23,138.09,138.09,229812.0
2020-07-28 11:30:00,138.11,138.11,136.64,136.72,294858.0,138.11,138.11,136.64,136.72,294858.0
2020-07-28 12:00:00,136.76,138.13,136.37,137.98,237820.0,136.76,138.13,136.37,137.98,237820.0
2020-07-28 12:30:00,137.99,139.35,137.83,139.1,259946.0,137.99,139.35,137.83,139.1,259946.0
2020-07-28 13:00:00,139.04,139.8,138.78,139.5,244183.0,139.04,139.8,138.78,139.5,244183.0
2020-07-28 13:30:00,139.57,139.85,138.4,138.41,123542.0,139.57,139.85,138.4,138.41,123542.0
2020-07-28 14:00:00,138.54,139.39,138.06,138.32,116097.0,138.54,139.39,138.06,138.32,116097.0
2020-07-28 14:30:00,138.31,139.45,137.85,138.14,125213.0,138.31,139.45,137.85,138.14,125213.0
2020-07-28 15:00:00,138.13,139.21,137.86,138.65,152398.0,138.13,139.21,137.86,138.65,152398.0
2020-07-28 15:30:00,138.65,139.06,137.97,137.98,321090.0,138.65,139.06,137.97,137.98,321090.0
2020-07-29 09:30:00,138.51,140.14,138.25,138.8,124811.0,138.51,140.14,138.25,138.8,124811.0
2020-07-29 10:00:00,138.88,140.63,138.8,140.53,97060.0,138.88,140.63,138.8,140.53,97060.0
2020-07-29 10:30:00,140.61,140.81,139.75,139.75,54445.0,140.61,140.81,139.75,139.75,54445.0
2020-07-29 11:00:00,139.78,139.97,139.06,139.5,60040.0,139.78,139.97,139.06,139.5,60040.0
2020-07-29 11:30:00,139.47,139.59,138.18,138.57,53304.0,139.47,139.59,138.18,138.57,53304.0
2020-07-29 12:00:00,138.53,139.08,138.41,138.41,56270.0,138.53,139.08,138.41,138.41,56270.0
2020-07-29 12:30:00,138.46,138.74,138.07,138.23,56396.0,138.46,138.74,138.07,138.23,56396.0
2020-07-29 13:00:00,138.21,138.58,138.11,138.4,26824.0,138.21,138.58,138.11,138.4,26824.0
2020-07-29 13:30:00,138.39,138.68,137.88,138.42,69616.0,138.39,138.68,137.88,138.42,69616.0
2020-07-29 14:00:00,138.56,138.66,138.09,138.36,54555.0,138.56,138.66,138.09,138.36,54555.0
2020-07-29 14:30:00,138.37,138.63,137.77,137.96,41224.0,138.37,138.63,137.77,137.96,41224.0
2020-07-29 15:00:00,137.92,137.95,136.57,137.05,123789.0,137.92,137.95,136.57,137.05,123789.0
2020-07-29 15:30:00,137.05,138.11,136.94,137.72,174658.0,137.05,138.11,136.94,137.72,174658.0
2020-07-30 09:30:00,136.51,136.85,135.42,135.96,41334.0,136.51,136.85,135.42,135.96,41334.0
2020-07-30 10:00:00,135.86,136.37,135.66,136.36,37324.0,135.86,136.37,135.66,136.36,37324.0
2020-07-30 10:30:00,136.49,136.75,136.12,136.52,20939.0,136.49,136.75,136.12,136.52,20939.0
2020-07-30 11:00:00,136.39,136.77,136.2,136.6,21841.0,136.39,136.77,136.2,136.6,21841.0
2020-07-30 11:30:00,136.67,137.15,136.58,136.59,15610.0,136.67,137.15,136.58,136.59,15610.0
2020-07-30 12:00:00,136.61,136.87,136.13,136.38,22575.0,136.61,136.87,136.13,136.38,22575.0
2020-07-30 12:30:00,136.42,136.42,135.95,136.11,14997.0,136.42,136.42,135.95,136.11,14997.0
2020-07-30 13:00:00,136.08,136.57,135.86,135.88,24803.0,136.08,136.57,135.86,135.88,24803.0
2020-07-30 13:30:00,135.86,135.88,135.05,135.23,36120.0,135.86,135.88,135.05,135.23,36120.0
2020-07-30 14:00:00,135.16,135.37,134.93,135.13,68919.0,135.16,135.37,134.93,135.13,68919.0
2020-07-30 14:30:00,135.2,135.32,134.64,135.09,34757.0,135.2,135.32,134.64,135.09,34757.0
2020-07-30 15:00:00,135.14,135.26,134.69,135.14,48171.0,135.14,135.26,134.69,135.14,48171.0
2020-07-30 15:30:00,135.11,135.25,134.86,134.99,130534.0,135.11,135.25,134.86,134.99,130534.0
2020-07-31 09:30:00,136.19,136.35,134.19,135.54,74973.0,136.19,136.35,134.19,135.54,74973.0
2020-07-31 10:00:00,135.56,135.71,133.98,134.21,46148.0,135.56,135.71,133.98,134.21,46148.0
2020-07-31 10:30:00,134.22,134.98,134.07,134.82,24073.0,134.22,134.98,134.07,134.82,24073.0
2020-07-31 11:00:00,134.86,135.41,134.52,134.95,44471.0,134.86,135.41,134.52,134.95,44471.0
2020-07-31 11:30:00,134.96,135.03,134.04,134.14,23004.0,134.96,135.03,134.04,134.14,23004.0
2020-07-31 12:00:00,134.13,134.35,133.54,133.8,287108.0,134.13,134.35,133.54,133.8,287108.0
2020-07-31 12:30:00,133.73,135.07,133.59,134.94,64494.0,133.73,135.07,133.59,134.94,64494.0
2020-07-31 13:00:00,134.93,135.17,134.66,135.17,33564.0,134.93,135.17,134.66,135.17,33564.0
2020-07-31 13:30:00,135.19,135.74,134.91,135.18,23237.0,135.19,135.74,134.91,135.18,23237.0
2020-07-31 14:00:00,135.19,135.41,134.43,135.3,26506.0,135.19,135.41,134.43,135.3,26506.0
2020-07-31 14:30:00,135.35,135.43,134.96,134.96,23815.0,135.35,135.43,134.96,134.96,23815.0
2020-07-31 15:00:00,134.92,135.57,134.91,135.14,35258.0,134.92,135.57,134.91,135.14,35258.0
2020-07-31 15:30:00,135.19,135.94,135.18,135.87,91004.0,135.19,135.94,135.18,135.87,91004.0
2020-08-03 09:30:00,135.3,139.25,135.3,139.19,208030.0,135.3,139.25,135.3,139.19,208030.0
2020-08-03 10:00:00,139.33,139.42,138.08,138.52,58913.0,139.33,139.42,138.08,138.52,58913.0
2020-08-03 10:30:00,138.61,138.65,137.49,137.75,20381.0,138.61,138.65,137.49,137.75,20381.0
2020-08-03 11:00:00,137.79,137.79,136.86,136.87,32886.0,137.79,137.79,136.86,136.87,32886.0
2020-08-03 11:30:00,136.94,137.5,136.9,137.28,21760.0,136.94,137.5,136.9,137.28,21760.0
2020-08-03 12:00:00,137.26,137.48,137.0,137.2,21822.0,137.26,137.48,137.0,137.2,21822.0
2020-08-03 12:30:00,137.16,137.67,137.14,137.58,12739.0,137.16,137.67,137.14,137.58,12739.0
2020-08-03 13:00:00,137.51,137.51,137.28,137.42,11136.0,137.51,137.51,137.28,137.42,11136.0
2020-08-03 13:30:00,137.49,137.81,137.3,137.73,34690.0,137.49,137.81,137.3,137.73,34690.0
2020-08-03 14:00:00,137.76,137.87,137.51,137.76,19076.0,137.76,137.87,137.51,137.76,19076.0
2020-08-03 14:30:00,137.76,137.95,137.71,137.73,17137.0,137.76,137.95,137.71,137.73,17137.0
2020-08-03 15:00:00,137.77,138.08,137.57,138.03,31745.0,137.77,138.08,137.57,138.03,31745.0
2020-08-03 15:30:00,138.05,139.23,137.84,139.03,151652.0,138.05,139.23,137.84,139.03,151652.0
2020-08-04 09:30:00,138.91,140.2,138.58,139.8,65911.0,138.91,140.2,138.58,139.8,65911.0
2020-08-04 10:00:00,139.78,141.33,139.7,140.62,90280.0,139.78,141.33,139.7,140.62,90280.0
2020-08-04 10:30:00,140.63,140.9,140.2,140.49,37847.0,140.63,140.9,140.2,140.49,37847.0
2020-08-04 11:00:00,140.52,140.55,139.77,139.84,25068.0,140.52,140.55,139.77,139.84,25068.0
2020-08-04 11:30:00,139.85,140.32,139.54,140.03,28970.0,139.85,140.32,139.54,140.03,28970.0
2020-08-04 12:00:00,140.08,140.08,139.25,139.43,18456.0,140.08,140.08,139.25,139.43,18456.0
2020-08-04 12:30:00,139.4,139.45,138.9,138.99,16720.0,139.4,139.45,138.9,138.99,16720.0
2020-08-04 13:00:00,139.02,139.44,139.02,139.15,18380.0,139.02,139.44,139.02,139.15,18380.0
2020-08-04 13:30:00,139.07,139.26,138.9,139.01,17528.0,139.07,139.26,138.9,139.01,17528.0
2020-08-04 14:00:00,139.03,139.19,138.97,139.03,17921.0,139.03,139.19,138.97,139.03,17921.0
2020-08-04 14:30:00,139.03,140.08,139.03,140.08,34468.0,139.03,140.08,139.03,140.08,34468.0
2020-08-04 15:00:00,140.05,140.55,139.96,140.38,37468.0,140.05,140.55,139.96,140.38,37468.0
2020-08-04 15:30:00,140.38,140.79,140.36,140.68,74248.0,140.38,140.79,140.36,140.68,74248.0
2020-08-05 09:30:00,140.25,140.25,138.36,139.66,31793.0,140.25,140.25,138.36,139.66,31793.0
2020-08-05 10:00:00,139.69,140.69,139.6,140.55,25996.0,139.69,140.69,139.6,140.55,25996.0
2020-08-05 10:30:00,140.46,140.58,139.53,139.88,21260.0,140.46,140.58,139.53,139.88,21260.0
2020-08-05 11:00:00,139.84,139.99,139.3,139.35,20091.0,139.84,139.99,139.3,139.35,20091.0
2020-08-05 11:30:00,139.29,139.62,139.21,139.55,28021.0,139.29,139.62,139.21,139.55,28021.0
2020-08-05 12:00:00,139.54,139.67,138.67,139.09,43511.0,139.54,139.67,138.67,139.09,43511.0
2020-08-05 12:30:00,139.06,139.61,139.06,139.46,12223.0,139.06,139.61,139.06,139.46,12223.0
2020-08-05 13:00:00,139.43,139.5,139.3,139.42,10979.0,139.43,139.5,139.3,139.42,10979.0
2020-08-05 13:30:00,139.44,139.58,139.11,139.46,14005.0,139.44,139.58,139.11,139.46,14005.0
2020-08-05 14:00:00,139.5,139.83,139.5,139.72,14348.0,139.5,139.83,139.5,139.72,14348.0
2020-08-05 14:30:00,139.78,140.8,139.77,140.62,44855.0,139.78,140.8,139.77,140.62,44855.0
2020-08-05 15:00:00,140.63,140.93,140.06,140.18,32129.0,140.63,140.93,140.06,140.18,32129.0
2020-08-05 15:30:00,140.24,140.88,140.08,140.79,82684.0,140.24,140.88,140.08,140.79,82684.0
2020-08-06 09:30:00,140.0,141.26,140.0,140.93,27470.0,140.0,141.26,140.0,140.93,27470.0
2020-08-06 10:00:00,141.05,141.39,140.82,140.92,27128.0,141.05,141.39,140.82,140.92,27128.0
2020-08-06 10:30:00,140.86,140.95,140.56,140.94,18708.0,140.86,140.95,140.56,140.94,18708.0
2020-08-06 11:00:00,140.91,141.56,140.9,141.52,20043.0,140.91,141.56,140.9,141.52,20043.0
2020-08-06 11:30:00,141.5,141.86,141.18,141.37,28357.0,141.5,141.86,141.18,141.37,28357.0
2020-08-06 12:00:00,141.42,141.65,141.39,141.65,12721.0,141.42,141.65,141.39,141.65,12721.0
2020-08-06 12:30:00,141.6,141.6,141.4,141.55,14314.0,141.6,141.6,141.4,141.55,14314.0
2020-08-06 13:00:00,141.55,141.61,141.33,141.39,14009.0,141.55,141.61,141.33,141.39,14009.0
2020-08-06 13:30:00,141.41,141.67,141.41,141.61,13999.0,141.41,141.67,141.41,141.61,13999.0
2020-08-06 14:00:00,141.62,141.84,141.36,141.43,19255.0,141.62,141.84,141.36,141.43,19255.0
2020-08-06 14:30:00,141.47,141.7,141.43,141.51,22770.0,141.47,141.7,141.43,141.51,22770.0
2020-08-06 15:00:00,141.56,141.68,141.2,141.67,55702.0,141.56,141.68,141.2,141.67,55702.0
2020-08-06 15:30:00,141.7,141.74,140.95,141.31,82444.0,141.7,141.74,140.95,141.31,82444.0
2020-08-07 09:30:00,141.0,141.67,140.15,140.95,38368.0,141.0,141.67,140.15,140.95,38368.0
2020-08-07 10:00:00,140.99,141.75,140.51,140.62,29267.0,140.99,141.75,140.51,140.62,29267.0
2020-08-07 10:30:00,140.64,140.79,140.05,140.26,18257.0,140.64,140.79,140.05,140.26,18257.0
2020-08-07 11:00:00,140.29,141.2,140.29,141.04,40769.0,140.29,141.2,140.29,141.04,40769.0
2020-08-07 11:30:00,141.14,141.56,140.92,140.99,61651.0,141.14,141.56,140.92,140.99,61651.0
2020-08-07 12:00:00,140.99,141.39,140.99,141.34,13664.0,140.99,141.39,140.99,141.34,13664.0
2020-08-07 12:30:00,141.35,141.55,141.08,141.42,16425.0,141.35,141.55,141.08,141.42,16425.0
2020-08-07 13:00:00,141.41,141.43,140.85,140.97,17979.0,141.41,141.43,140.85,140.97,17979.0
2020-08-07 13:30:00,141.01,141.28,140.53,140.55,14568.0,141.01,141.28,140.53,140.55,14568.0
2020-08-07 14:00:00,140.58,140.71,140.13,140.13,19071.0,140.58,140.71,140.13,140.13,19071.0
2020-08-07 14:30:00,140.15,140.44,140.09,140.44,16642.0,140.15,140.44,140.09,140.44,16642.0
2020-08-07 15:00:00,140.38,140.48,139.96,140.26,23445.0,140.38,140.48,139.96,140.26,23445.0
2020-08-07 15:30:00,140.28,140.64,140.28,140.47,99830.0,140.28,140.64,140.28,140.47,99830.0
2020-08-10 09:30:00,140.59,140.85,138.61,139.25,33318.0,140.59,140.85,138.61,139.25,33318.0
2020-08-10 10:00:00,139.25,139.33,138.74,138.99,20507.0,139.25,139.33,138.74,138.99,20507.0
2020-08-10 10:30:00,139.07,139.18,138.25,138.3,33241.0,139.07,139.18,138.25,138.3,33241.0
2020-08-10 11:00:00,138.37,138.62,138.03,138.62,30159.0,138.37,138.62,138.03,138.62,30159.0
2020-08-10 11:30:00,138.6,139.07,138.4,139.02,44902.0,138.6,139.07,138.4,139.02,44902.0
2020-08-10 12:00:00,139.05,139.45,139.05,139.26,15802.0,139.05,139.45,139.05,139.26,15802.0
2020-08-10 12:30:00,139.27,140.03,139.18,139.91,17522.0,139.27,140.03,139.18,139.91,17522.0
2020-08-10 13:00:00,139.99,140.15,139.7,139.92,14685.0,139.99,140.15,139.7,139.92,14685.0
2020-08-10 13:30:00,140.01,140.15,139.23,139.61,15369.0,140.01,140.15,139.23,139.61,15369.0
2020-08-10 14:00:00,139.58,139.78,139.41,139.66,16736.0,139.58,139.78,139.41,139.66,16736.0
2020-08-10 14:30:00,139.66,139.83,139.56,139.65,24702.0,139.66,139.83,139.56,139.65,24702.0
2020-08-10 15:00:00,139.64,140.18,139.57,139.69,30489.0,139.64,140.18,139.57,139.69,30489.0
2020-08-10 15:30:00,139.64,139.87,139.18,139.71,68961.0,139.64,139.87,139.18,139.71,68961.0
2020-08-11 09:30:00,140.0,140.71,139.05,139.85,23895.0,140.0,140.71,139.05,139.85,23895.0
2020-08-11 10:00:00,139.95,140.03,139.22,139.69,25003.0,139.95,140.03,139.22,139.69,25003.0
2020-08-11 10:30:00,139.64,139.87,139.33,139.76,24135.0,139.64,139.87,139.33,139.76,24135.0
2020-08-11 11:00:00,139.81,140.31,139.35,140.28,27256.0,139.81,140.31,139.35,140.28,27256.0
2020-08-11 11:30:00,140.25,140.51,139.54,139.75,17222.0,140.25,140.51,139.54,139.75,17222.0
2020-08-11 12:00:00,139.78,139.96,139.65,139.81,10082.0,139.78,139.96,139.65,139.81,10082.0
2020-08-11 12:30:00,139.81,139.86,139.43,139.48,10335.0,139.81,139.86,139.43,139.48,10335.0
2020-08-11 13:00:00,139.46,139.58,139.28,139.56,6555.0,139.46,139.58,139.28,139.56,6555.0
2020-08-11 13:30:00,139.55,139.68,139.31,139.4,8806.0,139.55,139.68,139.31,139.4,8806.0
2020-08-11 14:00:00,139.35,139.35,138.92,138.97,14868.0,139.35,139.35,138.92,138.97,14868.0
2020-08-11 14:30:00,138.94,139.26,138.65,139.19,16824.0,138.94,139.26,138.65,139.19,16824.0
2020-08-11 15:00:00,139.19,139.21,137.9,138.45,20535.0,139.19,139.21,137.9,138.45,20535.0
2020-08-11 15:30:00,138.45,138.5,137.15,137.81,119544.0,138.45,138.5,137.15,137.81,119544.0
2020-08-12 09:30:00,138.11,138.53,136.52,136.65,19502.0,138.11,138.53,136.52,136.65,19502.0
2020-08-12 10:00:00,136.56,137.34,136.3,137.12,38058.0,136.56,137.34,136.3,137.12,38058.0
2020-08-12 10:30:00,137.17,137.88,136.87,137.71,31646.0,137.17,137.88,136.87,137.71,31646.0
2020-08-12 11:00:00,137.72,138.17,137.66,138.17,16625.0,137.72,138.17,137.66,138.17,16625.0
2020-08-12 11:30:00,138.2,138.29,137.98,138.14,15723.0,138.2,138.29,137.98,138.14,15723.0
2020-08-12 12:00:00,138.19,139.14,138.19,138.69,34757.0,138.19,139.14,138.19,138.69,34757.0
2020-08-12 12:30:00,138.69,139.19,138.58,139.03,19284.0,138.69,139.19,138.58,139.03,19284.0
2020-08-12 13:00:00,139.1,139.15,138.87,138.99,14190.0,139.1,139.15,138.87,138.99,14190.0
2020-08-12 13:30:00,139.03,139.17,138.84,139.12,18561.0,139.03,139.17,138.84,139.12,18561.0
2020-08-12 14:00:00,139.09,139.12,138.27,138.28,22177.0,139.09,139.12,138.27,138.28,22177.0
2020-08-12 14:30:00,138.34,138.38,138.12,138.12,12504.0,138.34,138.38,138.12,138.12,12504.0
2020-08-12 15:00:00,138.1,138.56,137.94,138.49,18640.0,138.1,138.56,137.94,138.49,18640.0
2020-08-12 15:30:00,138.52,138.54,137.96,138.19,75027.0,138.52,138.54,137.96,138.19,75027.0
2020-08-13 09:30:00,137.95,138.99,136.22,137.39,34368.0,137.95,138.99,136.22,137.39,34368.0
2020-08-13 10:00:00,137.47,138.27,137.42,137.97,28470.0,137.47,138.27,137.42,137.97,28470.0
2020-08-13 10:30:00,137.89,138.14,137.23,137.39,40819.0,137.89,138.14,137.23,137.39,40819.0
2020-08-13 11:00:00,137.32,137.9,137.28,137.51,55533.0,137.32,137.9,137.28,137.51,55533.0
2020-08-13 11:30:00,137.49,137.75,137.02,137.54,52579.0,137.49,137.75,137.02,137.54,52579.0
2020-08-13 12:00:00,137.56,137.82,137.39,137.47,14164.0,137.56,137.82,137.39,137.47,14164.0
2020-08-13 12:30:00,137.46,137.76,137.35,137.51,11388.0,137.46,137.76,137.35,137.51,11388.0
2020-08-13 13:00:00,137.51,137.84,136.95,137.0,15504.0,137.51,137.84,136.95,137.0,15504.0
2020-08-13 13:30:00,136.96,137.41,136.7,137.32,21211.0,136.96,137.41,136.7,137.32,21211.0
2020-08-13 14:00:00,137.28,137.28,136.19,136.62,18914.0,137.28,137.28,136.19,136.62,18914.0
2020-08-13 14:30:00,136.64,136.79,136.27,136.4,49268.0,136.64,136.79,136.27,136.4,49268.0
2020-08-13 15:00:00,136.53,136.67,136.17,136.48,87503.0,136.53,136.67,136.17,136.48,87503.0
2020-08-13 15:30:00,136.49,137.06,136.34,136.86,89972.0,136.49,137.06,136.34,136.86,89972.0
2020-08-14 09:30:00,136.4,136.79,135.98,136.67,16409.0,136.4,136.79,135.98,136.67,16409.0
2020-08-14 10:00:00,136.67,136.89,135.39,135.62,27488.0,136.67,136.89,135.39,135.62,27488.0
2020-08-14 10:30:00,135.56,136.34,135.09,136.08,45837.0,135.56,136.34,135.09,136.08,45837.0
2020-08-14 11:00:00,136.16,136.17,135.68,135.69,24804.0,136.16,136.17,135.68,135.69,24804.0
2020-08-14 11:30:00,135.69,135.73,135.07,135.26,23149.0,135.69,135.73,135.07,135.26,23149.0
2020-08-14 12:00:00,135.27,135.77,135.27,135.69,27115.0,135.27,135.77,135.27,135.69,27115.0
2020-08-14 12:30:00,135.75,136.2,135.7,135.91,32850.0,135.75,136.2,135.7,135.91,32850.0
2020-08-14 13:00:00,135.9,136.07,135.64,136.0,14909.0,135.9,136.07,135.64,136.0,14909.0
2020-08-14 13:30:00,135.95,136.11,135.72,135.73,34401.0,135.95,136.11,135.72,135.73,34401.0
2020-08-14 14:00:00,135.81,135.81,135.45,135.71,25579.0,135.81,135.81,135.45,135.71,25579.0
2020-08-14 14:30:00,135.72,136.01,135.53,135.83,30737.0,135.72,136.01,135.53,135.83,30737.0
2020-08-14 15:00:00,135.83,136.09,135.46,135.52,37940.0,135.83,136.09,135.46,135.52,37940.0
2020-08-14 15:30:00,135.52,136.2,135.37,135.99,98667.0,135.52,136.2,135.37,135.99,98667.0
2020-08-17 09:30:00,136.46,136.82,135.59,135.66,16152.0,136.46,136.82,135.59,135.66,16152.0
2020-08-17 10:00:00,135.73,135.9,135.21,135.51,24047.0,135.73,135.9,135.21,135.51,24047.0
2020-08-17 10:30:00,135.45,135.54,134.85,135.05,16269.0,135.45,135.54,134.85,135.05,16269.0
2020-08-17 11:00:00,135.07,135.51,135.07,135.44,12294.0,135.07,135.51,135.07,135.44,12294.0
2020-08-17 11:30:00,135.44,135.61,135.23,135.48,34458.0,135.44,135.61,135.23,135.48,34458.0
2020-08-17 12:00:00,135.44,135.45,134.88,134.91,19819.0,135.44,135.45,134.88,134.91,19819.0
2020-08-17 12:30:00,134.86,135.0,134.77,134.86,15136.0,134.86,135.0,134.77,134.86,15136.0
2020-08-17 13:00:00,134.86,135.16,134.79,135.16,21435.0,134.86,135.16,134.79,135.16,21435.0
2020-08-17 13:30:00,135.14,135.42,134.9,135.02,27368.0,135.14,135.42,134.9,135.02,27368.0
2020-08-17 14:00:00,135.03,135.07,134.53,134.61,15776.0,135.03,135.07,134.53,134.61,15776.0
2020-08-17 14:30:00,134.62,134.9,134.54,134.73,21055.0,134.62,134.9,134.54,134.73,21055.0
2020-08-17 15:00:00,134.76,134.92,134.56,134.79,26269.0,134.76,134.92,134.56,134.79,26269.0
2020-08-17 15:30:00,134.79,134.85,134.31,134.82,74783.0,134.79,134.85,134.31,134.82,74783.0
2020-08-18 09:30:00,135.07,135.35,134.3,134.31,16195.0,135.07,135.35,134.3,134.31,16195.0
2020-08-18 10:00:00,134.45,134.59,133.86,134.08,11595.0,134.45,134.59,133.86,134.08,11595.0
2020-08-18 10:30:00,134.1,134.5,134.02,134.5,8389.0,134.1,134.5,134.02,134.5,8389.0
2020-08-18 11:00:00,134.44,134.87,134.4,134.87,7001.0,134.44,134.87,134.4,134.87,7001.0
2020-08-18 11:30:00,134.85,135.11,134.83,134.9,6250.0,134.85,135.11,134.83,134.9,6250.0
2020-08-18 12:00:00,134.84,134.84,134.52,134.53,6410.0,134.84,134.84,134.52,134.53,6410.0
2020-08-18 12:30:00,134.53,134.73,134.35,134.4,10318.0,134.53,134.73,134.35,134.4,10318.0
2020-08-18 13:00:00,134.45,134.63,134.28,134.31,4535.0,134.45,134.63,134.28,134.31,4535.0
2020-08-18 13:30:00,134.28,134.63,134.25,134.56,6546.0,134.28,134.63,134.25,134.56,6546.0
2020-08-18 14:00:00,134.43,134.51,134.14,134.4,13143.0,134.43,134.51,134.14,134.4,13143.0
2020-08-18 14:30:00,134.44,134.45,134.23,134.31,5853.0,134.44,134.45,134.23,134.31,5853.0
2020-08-18 15:00:00,134.36,134.52,134.32,134.44,9300.0,134.36,134.52,134.32,134.44,9300.0
2020-08-18 15:30:00,134.48,134.54,134.03,134.52,76008.0,134.48,134.54,134.03,134.52,76008.0
2020-08-19 09:30:00,134.93,134.93,134.46,134.46,10574.0,134.93,134.93,134.46,134.46,10574.0
2020-08-19 10:00:00,134.62,135.98,134.61,135.84,18976.0,134.62,135.98,134.61,135.84,18976.0
2020-08-19 10:30:00,135.85,135.91,135.08,135.15,21312.0,135.85,135.91,135.08,135.15,21312.0
2020-08-19 11:00:00,135.25,135.34,134.5,134.62,11840.0,135.25,135.34,134.5,134.62,11840.0
2020-08-19 11:30:00,134.68,135.01,134.58,134.81,20308.0,134.68,135.01,134.58,134.81,20308.0
2020-08-19 12:00:00,134.9,135.11,134.61,134.78,5969.0,134.9,135.11,134.61,134.78,5969.0
2020-08-19 12:30:00,134.73,134.82,134.63,134.78,4128.0,134.73,134.82,134.63,134.78,4128.0
2020-08-19 13:00:00,134.75,134.96,134.66,134.95,4433.0,134.75,134.96,134.66,134.95,4433.0
2020-08-19 13:30:00,134.88,135.09,134.83,135.02,8048.0,134.88,135.09,134.83,135.02,8048.0
2020-08-19 14:00:00,134.95,135.27,134.66,134.72,8966.0,134.95,135.27,134.66,134.72,8966.0
2020-08-19 14:30:00,134.77,134.93,134.65,134.87,16073.0,134.77,134.93,134.65,134.87,16073.0
2020-08-19 15:00:00,134.86,134.87,134.53,134.54,14789.0,134.86,134.87,134.53,134.54,14789.0
2020-08-19 15:30:00,134.55,134.75,134.36,134.68,43604.0,134.55,134.75,134.36,134.68,43604.0
2020-08-20 09:30:00,133.76,134.6,133.27,133.94,24079.0,133.76,134.6,133.27,133.94,24079.0
2020-08-20 10:00:00,133.87,134.3,133.61,134.24,16243.0,133.87,134.3,133.61,134.24,16243.0
2020-08-20 10:30:00,134.2,134.48,134.16,134.43,19628.0,134.2,134.48,134.16,134.43,19628.0
2020-08-20 11:00:00,134.4,134.88,134.11,134.65,28136.0,134.4,134.88,134.11,134.65,28136.0
2020-08-20 11:30:00,134.66,135.23,134.51,135.12,27722.0,134.66,135.23,134.51,135.12,27722.0
2020-08-20 12:00:00,135.11,135.36,134.96,135.14,19386.0,135.11,135.36,134.96,135.14,19386.0
2020-08-20 12:30:00,135.17,135.23,134.64,134.68,11345.0,135.17,135.23,134.64,134.68,11345.0
2020-08-20 13:00:00,134.74,135.08,134.05,134.05,37668.0,134.74,135.08,134.05,134.05,37668.0
2020-08-20 13:30:00,134.0,134.41,133.95,134.36,11239.0,134.0,134.41,133.95,134.36,11239.0
2020-08-20 14:00:00,134.34,134.42,134.09,134.33,15500.0,134.34,134.42,134.09,134.33,15500.0
2020-08-20 14:30:00,134.37,134.55,134.22,134.33,11222.0,134.37,134.55,134.22,134.33,11222.0
2020-08-20 15:00:00,134.38,134.59,134.05,134.12,16972.0,134.38,134.59,134.05,134.12,16972.0
2020-08-20 15:30:00,134.08,134.39,134.0,134.34,71939.0,134.08,134.39,134.0,134.34,71939.0
2020-08-21 09:30:00,133.84,134.31,133.34,134.08,28288.0,133.84,134.31,133.34,134.08,28288.0
2020-08-21 10:00:00,134.01,134.2,133.62,133.74,14026.0,134.01,134.2,133.62,133.74,14026.0
2020-08-21 10:30:00,133.76,134.13,133.7,134.01,14947.0,133.76,134.13,133.7,134.01,14947.0
2020-08-21 11:00:00,134.0,134.29,133.69,134.21,13718.0,134.0,134.29,133.69,134.21,13718.0
2020-08-21 11:30:00,134.17,134.54,133.97,134.36,24832.0,134.17,134.54,133.97,134.36,24832.0
2020-08-21 12:00:00,134.4,134.96,134.4,134.58,9068.0,134.4,134.96,134.4,134.58,9068.0
2020-08-21 12:30:00,134.6,134.97,134.54,134.54,11047.0,134.6,134.97,134.54,134.54,11047.0
2020-08-21 13:00:00,134.56,134.86,134.4,134.82,9852.0,134.56,134.86,134.4,134.82,9852.0
2020-08-21 13:30:00,134.79,135.07,134.72,134.83,9113.0,134.79,135.07,134.72,134.83,9113.0
2020-08-21 14:00:00,134.86,134.86,134.4,134.41,13605.0,134.86,134.86,134.4,134.41,13605.0
2020-08-21 14:30:00,134.38,134.51,134.19,134.38,19870.0,134.38,134.51,134.19,134.38,19870.0
2020-08-21 15:00:00,134.39,134.48,134.14,134.33,20108.0,134.39,134.48,134.14,134.33,20108.0
2020-08-21 15:30:00,134.34,135.57,134.21,135.32,108839.0,134.34,135.57,134.21,135.32,108839.0
2020-08-24 09:30:00,136.39,137.38,136.07,137.38,25171.0,136.39,137.38,136.07,137.38,25171.0
2020-08-24 10:00:00,137.27,137.31,136.02,136.62,22384.0,137.27,137.31,136.02,136.62,22384.0
2020-08-24 10:30:00,136.42,136.44,135.84,136.42,16368.0,136.42,136.44,135.84,136.42,16368.0
2020-08-24 11:00:00,136.43,136.69,136.17,136.19,15550.0,136.43,136.69,136.17,136.19,15550.0
2020-08-24 11:30:00,136.21,136.28,135.85,136.12,11283.0,136.21,136.28,135.85,136.12,11283.0
2020-08-24 12:00:00,136.15,136.52,136.04,136.08,10928.0,136.15,136.52,136.04,136.08,10928.0
2020-08-24 12:30:00,136.02,136.24,135.82,136.05,12630.0,136.02,136.24,135.82,136.05,12630.0
2020-08-24 13:00:00,136.11,136.3,135.94,136.0,6890.0,136.11,136.3,135.94,136.0,6890.0
2020-08-24 13:30:00,136.0,136.2,135.91,135.93,8987.0,136.0,136.2,135.91,135.93,8987.0
2020-08-24 14:00:00,135.92,136.07,135.71,135.97,26855.0,135.92,136.07,135.71,135.97,26855.0
2020-08-24 14:30:00,135.98,136.03,135.87,135.91,6675.0,135.98,136.03,135.87,135.91,6675.0
2020-08-24 15:00:00,135.92,135.97,135.67,135.84,14291.0,135.92,135.97,135.67,135.84,14291.0
2020-08-24 15:30:00,135.88,136.29,135.74,136.26,48973.0,135.88,136.29,135.74,136.26,48973.0
2020-08-25 09:30:00,135.76,136.32,135.1,136.0,16233.0,135.76,136.32,135.1,136.0,16233.0
2020-08-25 10:00:00,135.91,135.93,134.78,134.88,11818.0,135.91,135.93,134.78,134.88,11818.0
2020-08-25 10:30:00,134.86,135.24,134.64,134.97,14356.0,134.86,135.24,134.64,134.97,14356.0
2020-08-25 11:00:00,134.93,135.11,134.18,134.3,12305.0,134.93,135.11,134.18,134.3,12305.0
2020-08-25 11:30:00,134.3,134.51,134.11,134.17,12959.0,134.3,134.51,134.11,134.17,12959.0
2020-08-25 12:00:00,134.23,134.71,134.2,134.3,6153.0,134.23,134.71,134.2,134.3,6153.0
2020-08-25 12:30:00,134.34,134.64,133.9,134.05,13060.0,134.34,134.64,133.9,134.05,13060.0
2020-08-25 13:00:00,133.96,134.05,133.64,133.64,10344.0,133.96,134.05,133.64,133.64,10344.0
2020-08-25 13:30:00,133.7,133.89,133.48,133.76,11929.0,133.7,133.89,133.48,133.76,11929.0
2020-08-25 14:00:00,133.76,133.76,133.49,133.56,21805.0,133.76,133.76,133.49,133.56,21805.0
2020-08-25 14:30:00,133.53,133.98,133.41,133.91,35045.0,133.53,133.98,133.41,133.91,35045.0
2020-08-25 15:00:00,133.89,133.89,133.47,133.74,16034.0,133.89,133.89,133.47,133.74,16034.0
2020-08-25 15:30:00,133.74,134.0,133.63,133.79,58305.0,133.74,134.0,133.63,133.79,58305.0
2020-08-26 09:30:00,133.22,134.32,133.15,133.98,37841.0,133.22,134.32,133.15,133.98,37841.0
2020-08-26 10:00:00,133.94,134.94,133.71,134.85,30356.0,133.94,134.94,133.71,134.85,30356.0
2020-08-26 10:30:00,134.81,134.96,134.27,134.49,12769.0,134.81,134.96,134.27,134.49,12769.0
2020-08-26 11:00:00,134.51,135.63,134.37,135.37,51409.0,134.51,135.63,134.37,135.37,51409.0
2020-08-26 11:30:00,135.34,135.48,134.93,135.31,17260.0,135.34,135.48,134.93,135.31,17260.0
2020-08-26 12:00:00,135.32,135.43,134.82,134.92,32375.0,135.32,135.43,134.82,134.92,32375.0
2020-08-26 12:30:00,134.9,134.9,134.29,134.32,16218.0,134.9,134.9,134.29,134.32,16218.0
2020-08-26 13:00:00,134.31,134.42,133.82,133.9,16088.0,134.31,134.42,133.82,133.9,16088.0
2020-08-26 13:30:00,133.94,134.01,133.53,133.84,36358.0,133.94,134.01,133.53,133.84,36358.0
2020-08-26 14:00:00,133.8,133.87,133.44,133.55,24275.0,133.8,133.87,133.44,133.55,24275.0
2020-08-26 14:30:00,133.56,133.95,133.37,133.76,36356.0,133.56,133.95,133.37,133.76,36356.0
2020-08-26 15:00:00,133.74,134.23,133.7,134.16,29791.0,133.74,134.23,133.7,134.16,29791.0
2020-08-26 15:30:00,134.18,134.24,133.74,133.74,88830.0,134.18,134.24,133.74,133.74,88830.0
2020-08-27 09:30:00,133.34,133.95,132.85,132.92,39748.0,133.34,133.95,132.85,132.92,39748.0
2020-08-27 10:00:00,132.95,133.04,132.1,133.04,20706.0,132.95,133.04,132.1,133.04,20706.0
2020-08-27 10:30:00,133.05,133.09,132.24,132.34,17331.0,133.05,133.09,132.24,132.34,17331.0
2020-08-27 11:00:00,132.34,132.34,130.29,130.41,81606.0,132.34,132.34,130.29,130.41,81606.0
2020-08-27 11:30:00,130.44,130.46,129.55,129.59,88137.0,130.44,130.46,129.55,129.59,88137.0
2020-08-27 12:00:00,129.57,129.78,128.66,128.97,58875.0,129.57,129.78,128.66,128.97,58875.0
2020-08-27 12:30:00,128.97,129.02,127.9,128.82,65094.0,128.97,129.02,127.9,128.82,65094.0
2020-08-27 13:00:00,128.62,129.32,128.32,128.99,44216.0,128.62,129.32,128.32,128.99,44216.0
2020-08-27 13:30:00,129.01,129.07,128.27,128.69,35835.0,129.01,129.07,128.27,128.69,35835.0
2020-08-27 14:00:00,128.67,128.94,128.43,128.79,53545.0,128.67,128.94,128.43,128.79,53545.0
2020-08-27 14:30:00,128.8,128.96,128.42,128.75,38310.0,128.8,128.96,128.42,128.75,38310.0
2020-08-27 15:00:00,128.76,128.77,128.29,128.77,40778.0,128.76,128.77,128.29,128.77,40778.0
2020-08-27 15:30:00,128.79,129.26,128.37,128.77,154997.0,128.79,129.26,128.37,128.77,154997.0
2020-08-28 09:30:00,129.18,131.0,129.18,130.66,34501.0,129.18,131.0,129.18,130.66,34501.0
2020-08-28 10:00:00,130.66,131.07,130.56,130.91,22049.0,130.66,131.07,130.56,130.91,22049.0
2020-08-28 10:30:00,130.94,131.34,130.78,131.25,30440.0,130.94,131.34,130.78,131.25,30440.0
2020-08-28 11:00:00,131.24,131.31,130.55,130.77,18854.0,131.24,131.31,130.55,130.77,18854.0
2020-08-28 11:30:00,130.68,130.73,129.98,130.28,11221.0,130.68,130.73,129.98,130.28,11221.0
2020-08-28 12:00:00,130.29,130.73,130.24,130.28,7400.0,130.29,130.73,130.24,130.28,7400.0
2020-08-28 12:30:00,130.36,130.37,130.06,130.08,7360.0,130.36,130.37,130.06,130.08,7360.0
2020-08-28 13:00:00,130.13,130.38,130.12,130.23,12665.0,130.13,130.38,130.12,130.23,12665.0
2020-08-28 13:30:00,130.26,130.42,130.15,130.38,6800.0,130.26,130.42,130.15,130.38,6800.0
2020-08-28 14:00:00,130.42,130.5,130.2,130.3,8525.0,130.42,130.5,130.2,130.3,8525.0
2020-08-28 14:30:00,130.28,130.34,129.63,129.68,39950.0,130.28,130.34,129.63,129.68,39950.0
2020-08-28 15:00:00,129.69,130.12,129.67,129.83,15020.0,129.69,130.12,129.67,129.83,15020.0
2020-08-28 15:30:00,129.9,130.39,129.88,130.33,53845.0,129.9,130.39,129.88,130.33,53845.0
2020-08-31 09:30:00,131.61,132.14,131.17,132.03,40870.0,131.61,132.14,131.17,132.03,40870.0
2020-08-31 10:00:00,132.1,132.3,131.05,131.17,45388.0,132.1,132.3,131.05,131.17,45388.0
2020-08-31 10:30:00,131.02,131.19,130.54,130.67,15580.0,131.02,131.19,130.54,130.67,15580.0
2020-08-31 11:00:00,130.59,130.79,129.8,130.03,29586.0,130.59,130.79,129.8,130.03,29586.0
2020-08-31 11:30:00,130.05,130.52,129.81,130.52,24774.0,130.05,130.52,129.81,130.52,24774.0
2020-08-31 12:00:00,130.53,130.72,130.35,130.35,16662.0,130.53,130.72,130.35,130.35,16662.0
2020-08-31 12:30:00,130.4,130.42,130.09,130.39,16100.0,130.4,130.42,130.09,130.39,16100.0
2020-08-31 13:00:00,130.42,130.43,130.24,130.4,10225.0,130.42,130.43,130.24,130.4,10225.0
2020-08-31 13:30:00,130.48,131.14,130.47,131.12,26416.0,130.48,131.14,130.47,131.12,26416.0
2020-08-31 14:00:00,131.17,131.41,130.88,131.29,34761.0,131.17,131.41,130.88,131.29,34761.0
2020-08-31 14:30:00,131.24,131.39,131.12,131.22,15880.0,131.24,131.39,131.12,131.22,15880.0
2020-08-31 15:00:00,131.22,131.58,131.17,131.54,27739.0,131.22,131.58,131.17,131.54,27739.0
2020-08-31 15:30:00,131.57,132.86,131.57,132.24,128984.0,131.57,132.86,131.57,132.24,128984.0
2020-09-01 09:30:00,131.24,132.25,130.21,130.21,39233.0,131.24,132.25,130.21,130.21,39233.0
2020-09-01 10:00:00,130.3,130.3,129.36,129.46,25643.0,130.3,130.3,129.36,129.46,25643.0
2020-09-01 10:30:00,129.53,129.8,129.13,129.5,29278.0,129.53,129.8,129.13,129.5,29278.0
2020-09-01 11:00:00,129.55,130.39,129.45,130.02,32647.0,129.55,130.39,129.45,130.02,32647.0
2020-09-01 11:30:00,130.0,130.55,129.85,130.45,23636.0,130.0,130.55,129.85,130.45,23636.0
2020-09-01 12:00:00,130.5,130.65,130.26,130.63,20167.0,130.5,130.65,130.26,130.63,20167.0
2020-09-01 12:30:00,130.6,130.63,130.24,130.56,10865.0,130.6,130.63,130.24,130.56,10865.0
2020-09-01 13:00:00,130.55,130.85,130.41,130.81,13231.0,130.55,130.85,130.41,130.81,13231.0
2020-09-01 13:30:00,130.76,131.04,130.6,130.63,13767.0,130.76,131.04,130.6,130.63,13767.0
2020-09-01 14:00:00,130.57,130.57,130.34,130.38,20261.0,130.57,130.57,130.34,130.38,20261.0
2020-09-01 14:30:00,130.44,131.16,130.4,130.98,17897.0,130.44,131.16,130.4,130.98,17897.0
2020-09-01 15:00:00,130.98,131.1,130.66,130.73,16050.0,130.98,131.1,130.66,130.73,16050.0
2020-09-01 15:30:00,130.76,131.29,130.5,131.11,57119.0,130.76,131.29,130.5,131.11,57119.0
2020-09-02 09:30:00,131.55,132.36,131.47,132.3,16815.0,131.55,132.36,131.47,132.3,16815.0
2020-09-02 10:00:00,132.13,132.17,130.9,131.62,28910.0,132.13,132.17,130.9,131.62,28910.0
2020-09-02 10:30:00,131.59,132.15,131.47,132.09,11232.0,131.59,132.15,131.47,132.09,11232.0
2020-09-02 11:00:00,132.2,132.6,132.06,132.12,14396.0,132.2,132.6,132.06,132.12,14396.0
2020-09-02 11:30:00,132.25,132.31,131.66,132.31,8529.0,132.25,132.31,131.66,132.31,8529.0
2020-09-02 12:00:00,132.3,132.53,132.17,132.18,5942.0,132.3,132.53,132.17,132.18,5942.0
2020-09-02 12:30:00,132.23,132.71,132.23,132.44,13982.0,132.23,132.71,132.23,132.44,13982.0
2020-09-02 13:00:00,132.51,133.15,132.4,133.14,20860.0,132.51,133.15,132.4,133.14,20860.0
2020-09-02 13:30:00,133.16,133.7,133.09,133.41,34042.0,133.16,133.7,133.09,133.41,34042.0
2020-09-02 14:00:00,133.37,133.42,132.45,133.0,62669.0,133.37,133.42,132.45,133.0,62669.0
2020-09-02 14:30:00,133.05,133.31,132.73,133.17,20444.0,133.05,133.31,132.73,133.17,20444.0
2020-09-02 15:00:00,133.12,133.18,132.81,132.86,27610.0,133.12,133.18,132.81,132.86,27610.0
2020-09-02 15:30:00,132.89,133.24,132.55,132.6,103457.0,132.89,133.24,132.55,132.6,103457.0
2020-09-03 09:30:00,129.91,131.1,128.31,128.91,65988.0,129.91,131.1,128.31,128.91,65988.0
2020-09-03 10:00:00,129.04,129.28,127.95,128.39,47050.0,129.04,129.28,127.95,128.39,47050.0
2020-09-03 10:30:00,128.37,128.94,128.3,128.66,21622.0,128.37,128.94,128.3,128.66,21622.0
2020-09-03 11:00:00,128.64,128.64,126.73,127.63,33978.0,128.64,128.64,126.73,127.63,33978.0
2020-09-03 11:30:00,127.7,129.27,127.53,128.7,27593.0,127.7,129.27,127.53,128.7,27593.0
2020-09-03 12:00:00,128.83,129.25,128.33,128.41,11562.0,128.83,129.25,128.33,128.41,11562.0
2020-09-03 12:30:00,128.25,128.73,128.06,128.14,19423.0,128.25,128.73,128.06,128.14,19423.0
2020-09-03 13:00:00,128.03,128.8,127.59,128.58,20443.0,128.03,128.8,127.59,128.58,20443.0
2020-09-03 13:30:00,128.18,128.42,128.04,128.16,10061.0,128.18,128.42,128.04,128.16,10061.0
2020-09-03 14:00:00,128.2,128.93,128.12,128.66,7876.0,128.2,128.93,128.12,128.66,7876.0
2020-09-03 14:30:00,128.68,129.22,128.22,128.32,15234.0,128.68,129.22,128.22,128.32,15234.0
2020-09-03 15:00:00,128.21,128.35,127.74,127.86,25411.0,128.21,128.35,127.74,127.86,25411.0
2020-09-03 15:30:00,127.84,128.84,127.84,128.68,59939.0,127.84,128.84,127.84,128.68,59939.0
2020-09-04 09:30:00,129.0,129.25,127.54,128.06,28794.0,129.0,129.25,127.54,128.06,28794.0
2020-09-04 10:00:00,127.96,128.21,126.49,126.51,11045.0,127.96,128.21,126.49,126.51,11045.0
2020-09-04 10:30:00,126.67,127.09,125.92,126.59,32072.0,126.67,127.09,125.92,126.59,32072.0
2020-09-04 11:00:00,126.37,126.85,126.16,126.41,22848.0,126.37,126.85,126.16,126.41,22848.0
2020-09-04 11:30:00,126.77,127.0,126.29,126.87,14250.0,126.77,127.0,126.29,126.87,14250.0
2020-09-04 12:00:00,126.87,127.28,126.45,127.24,15657.0,126.87,127.28,126.45,127.24,15657.0
2020-09-04 12:30:00,127.27,127.66,127.22,127.3,9322.0,127.27,127.66,127.22,127.3,9322.0
2020-09-04 13:00:00,127.31,127.31,126.64,126.75,9837.0,127.31,127.31,126.64,126.75,9837.0
2020-09-04 13:30:00,126.59,127.12,126.5,127.06,12201.0,126.59,127.12,126.5,127.06,12201.0
2020-09-04 14:00:00,127.15,127.63,126.95,127.63,12660.0,127.15,127.63,126.95,127.63,12660.0
2020-09-04 14:30:00,127.51,128.27,127.44,128.21,12035.0,127.51,128.27,127.44,128.21,12035.0
2020-09-04 15:00:00,128.28,128.41,128.0,128.08,17289.0,128.28,128.41,128.0,128.08,17289.0
2020-09-04 15:30:00,127.92,127.98,126.8,127.18,50068.0,127.92,127.98,126.8,127.18,50068.0
2020-09-08 09:30:00,125.34,126.2,124.6,124.94,41184.0,125.34,126.2,124.6,124.94,41184.0
2020-09-08 10:00:00,124.77,124.77,123.63,124.32,18685.0,124.77,124.77,123.63,124.32,18685.0
2020-09-08 10:30:00,124.3,124.53,123.27,123.49,26333.0,124.3,124.53,123.27,123.49,26333.0
2020-09-08 11:00:00,123.15,123.87,123.1,123.27,21520.0,123.15,123.87,123.1,123.27,21520.0
2020-09-08 11:30:00,123.18,123.33,122.61,123.09,19865.0,123.18,123.33,122.61,123.09,19865.0
2020-09-08 12:00:00,123.14,123.3,122.87,123.16,9856.0,123.14,123.3,122.87,123.16,9856.0
2020-09-08 12:30:00,123.07,123.4,122.91,123.4,14701.0,123.07,123.4,122.91,123.4,14701.0
2020-09-08 13:00:00,123.43,123.83,123.13,123.6,17662.0,123.43,123.83,123.13,123.6,17662.0
2020-09-08 13:30:00,123.53,123.61,123.28,123.38,15474.0,123.53,123.61,123.28,123.38,15474.0
2020-09-08 14:00:00,123.42,123.42,122.9,123.1,22856.0,123.42,123.42,122.9,123.1,22856.0
2020-09-08 14:30:00,123.08,123.27,122.71,122.83,43517.0,123.08,123.27,122.71,122.83,43517.0
2020-09-08 15:00:00,122.79,122.92,122.07,122.76,31219.0,122.79,122.92,122.07,122.76,31219.0
2020-09-08 15:30:00,122.66,122.85,121.89,122.12,54468.0,122.66,122.85,121.89,122.12,54468.0
2020-09-09 09:30:00,123.7,124.19,122.13,122.22,25773.0,123.7,124.19,122.13,122.22,25773.0
2020-09-09 10:00:00,122.24,122.73,122.16,122.37,17629.0,122.24,122.73,122.16,122.37,17629.0
2020-09-09 10:30:00,122.41,122.41,121.78,121.96,13012.0,122.41,122.41,121.78,121.96,13012.0
2020-09-09 11:00:00,122.02,122.35,121.88,122.14,14157.0,122.02,122.35,121.88,122.14,14157.0
2020-09-09 11:30:00,122.07,122.2,121.77,122.18,63168.0,122.07,122.2,121.77,122.18,63168.0
2020-09-09 12:00:00,122.37,122.82,122.35,122.71,9209.0,122.37,122.82,122.35,122.71,9209.0
2020-09-09 12:30:00,122.73,123.37,122.73,123.23,7263.0,122.73,123.37,122.73,123.23,7263.0
2020-09-09 13:00:00,123.23,123.53,123.19,123.26,8117.0,123.23,123.53,123.19,123.26,8117.0
2020-09-09 13:30:00,123.37,123.37,123.11,123.27,6076.0,123.37,123.37,123.11,123.27,6076.0
2020-09-09 14:00:00,123.23,123.29,122.95,123.01,8723.0,123.23,123.29,122.95,123.01,8723.0
2020-09-09 14:30:00,122.99,123.38,122.99,123.23,7664.0,122.99,123.38,122.99,123.23,7664.0
2020-09-09 15:00:00,123.23,123.62,123.17,123.52,10894.0,123.23,123.62,123.17,123.52,10894.0
2020-09-09 15:30:00,123.49,123.83,123.17,123.27,74043.0,123.49,123.83,123.17,123.27,74043.0
2020-09-10 09:30:00,124.5,124.5,123.37,123.37,9922.0,124.5,124.5,123.37,123.37,9922.0
2020-09-10 10:00:00,123.48,124.37,123.41,123.41,12378.0,123.48,124.37,123.41,123.41,12378.0
2020-09-10 10:30:00,123.53,123.79,122.25,122.25,13342.0,123.53,123.79,122.25,122.25,13342.0
2020-09-10 11:00:00,122.19,122.81,122.06,122.18,15337.0,122.19,122.81,122.06,122.18,15337.0
2020-09-10 11:30:00,122.28,122.34,121.67,121.86,22882.0,122.28,122.34,121.67,121.86,22882.0
2020-09-10 12:00:00,121.96,122.1,121.16,121.27,21273.0,121.96,122.1,121.16,121.27,21273.0
2020-09-10 12:30:00,121.31,121.61,121.01,121.6,11156.0,121.31,121.61,121.01,121.6,11156.0
2020-09-10 13:00:00,121.67,121.77,121.32,121.32,13822.0,121.67,121.77,121.32,121.32,13822.0
2020-09-10 13:30:00,121.38,121.56,120.66,120.91,19525.0,121.38,121.56,120.66,120.91,19525.0
2020-09-10 14:00:00,120.9,121.02,119.83,119.9,29316.0,120.9,121.02,119.83,119.9,29316.0
2020-09-10 14:30:00,120.04,120.83,119.87,120.74,15544.0,120.04,120.83,119.87,120.74,15544.0
2020-09-10 15:00:00,120.64,120.75,120.08,120.37,29027.0,120.64,120.75,120.08,120.37,29027.0
2020-09-10 15:30:00,120.33,120.82,119.96,120.01,37596.0,120.33,120.82,119.96,120.01,37596.0
2020-09-11 09:30:00,120.92,122.04,120.63,120.78,20246.0,120.92,122.04,120.63,120.78,20246.0
2020-09-11 10:00:00,120.8,120.84,120.33,120.52,10276.0,120.8,120.84,120.33,120.52,10276.0
2020-09-11 10:30:00,120.53,120.95,120.16,120.5,11240.0,120.53,120.95,120.16,120.5,11240.0
2020-09-11 11:00:00,120.39,120.66,120.17,120.2,12614.0,120.39,120.66,120.17,120.2,12614.0
2020-09-11 11:30:00,120.22,120.78,120.14,120.69,10376.0,120.22,120.78,120.14,120.69,10376.0
2020-09-11 12:00:00,120.61,120.89,120.48,120.59,9963.0,120.61,120.89,120.48,120.59,9963.0
2020-09-11 12:30:00,120.47,120.47,119.76,119.76,12343.0,120.47,120.47,119.76,119.76,12343.0
2020-09-11 13:00:00,119.85,119.89,119.18,119.18,12079.0,119.85,119.89,119.18,119.18,12079.0
2020-09-11 13:30:00,119.24,119.63,118.91,119.02,17586.0,119.24,119.63,118.91,119.02,17586.0
2020-09-11 14:00:00,118.97,119.78,118.97,119.66,9619.0,118.97,119.78,118.97,119.66,9619.0
2020-09-11 14:30:00,119.62,120.17,119.62,119.76,16476.0,119.62,120.17,119.62,119.76,16476.0
2020-09-11 15:00:00,119.75,119.75,119.19,119.57,37098.0,119.75,119.75,119.19,119.57,37098.0
2020-09-11 15:30:00,119.53,120.21,119.53,119.95,30682.0,119.53,120.21,119.53,119.95,30682.0
2020-09-14 09:30:00,121.0,122.28,120.49,120.81,27923.0,121.0,122.28,120.49,120.81,27923.0
2020-09-14 10:00:00,120.86,121.41,120.75,121.21,16029.0,120.86,121.41,120.75,121.21,16029.0
2020-09-14 10:30:00,121.16,121.3,120.75,120.75,11242.0,121.16,121.3,120.75,120.75,11242.0
2020-09-14 11:00:00,120.74,121.28,120.67,121.09,18617.0,120.74,121.28,120.67,121.09,18617.0
2020-09-14 11:30:00,121.09,121.49,121.05,121.48,14234.0,121.09,121.49,121.05,121.48,14234.0
2020-09-14 12:00:00,121.48,121.96,121.48,121.96,10399.0,121.48,121.96,121.48,121.96,10399.0
2020-09-14 12:30:00,121.93,122.19,121.75,122.19,22272.0,121.93,122.19,121.75,122.19,22272.0
2020-09-14 13:00:00,122.2,122.28,121.78,121.85,11072.0,122.2,122.28,121.78,121.85,11072.0
2020-09-14 13:30:00,121.87,121.99,121.53,121.55,10738.0,121.87,121.99,121.53,121.55,10738.0
2020-09-14 14:00:00,121.53,122.17,121.53,121.85,13977.0,121.53,122.17,121.53,121.85,13977.0
2020-09-14 14:30:00,121.88,122.15,121.79,122.09,27391.0,121.88,122.15,121.79,122.09,27391.0
2020-09-14 15:00:00,122.05,122.09,121.76,122.04,26720.0,122.05,122.09,121.76,122.04,26720.0
2020-09-14 15:30:00,122.02,122.28,121.59,121.6,91198.0,122.02,122.28,121.59,121.6,91198.0
2020-09-15 09:30:00,122.52,122.99,122.02,122.69,36649.0,122.52,122.99,122.02,122.69,36649.0
2020-09-15 10:00:00,122.68,122.89,121.88,122.21,13993.0,122.68,122.89,121.88,122.21,13993.0
2020-09-15 10:30:00,122.23,122.97,122.14,122.97,15637.0,122.23,122.97,122.14,122.97,15637.0
2020-09-15 11:00:00,123.0,123.07,122.7,122.8,13529.0,123.0,123.07,122.7,122.8,13529.0
2020-09-15 11:30:00,122.8,122.82,121.87,121.97,17578.0,122.8,122.82,121.87,121.97,17578.0
2020-09-15 12:00:00,122.02,122.4,121.99,122.33,11889.0,122.02,122.4,121.99,122.33,11889.0
2020-09-15 12:30:00,122.31,122.53,122.26,122.33,5911.0,122.31,122.53,122.26,122.33,5911.0
2020-09-15 13:00:00,122.37,122.44,122.18,122.22,6842.0,122.37,122.44,122.18,122.22,6842.0
2020-09-15 13:30:00,122.2,122.2,122.03,122.03,8431.0,122.2,122.2,122.03,122.03,8431.0
2020-09-15 14:00:00,122.04,122.08,121.85,121.89,12122.0,122.04,122.08,121.85,121.89,12122.0
2020-09-15 14:30:00,121.86,121.96,121.74,121.93,13517.0,121.86,121.96,121.74,121.93,13517.0
2020-09-15 15:00:00,121.92,121.94,121.63,121.77,14277.0,121.92,121.94,121.63,121.77,14277.0
2020-09-15 15:30:00,121.76,121.76,121.34,121.45,60461.0,121.76,121.76,121.34,121.45,60461.0
2020-09-16 09:30:00,122.04,122.61,121.64,122.61,10561.0,122.04,122.61,121.64,122.61,10561.0
2020-09-16 10:00:00,122.64,122.83,122.08,122.7,9079.0,122.64,122.83,122.08,122.7,9079.0
2020-09-16 10:30:00,122.7,123.48,122.7,123.36,21371.0,122.7,123.48,122.7,123.36,21371.0
2020-09-16 11:00:00,123.35,124.09,123.31,124.04,26790.0,123.35,124.09,123.31,124.04,26790.0
2020-09-16 11:30:00,124.03,124.03,123.52,123.83,46771.0,124.03,124.03,123.52,123.83,46771.0
2020-09-16 12:00:00,123.82,124.0,123.42,123.54,48339.0,123.82,124.0,123.42,123.54,48339.0
2020-09-16 12:30:00,123.52,123.88,123.41,123.87,17900.0,123.52,123.88,123.41,123.87,17900.0
2020-09-16 13:00:00,123.88,123.9,123.62,123.75,11588.0,123.88,123.9,123.62,123.75,11588.0
2020-09-16 13:30:00,123.69,123.83,123.5,123.83,16294.0,123.69,123.83,123.5,123.83,16294.0
2020-09-16 14:00:00,123.87,124.14,123.63,124.0,14616.0,123.87,124.14,123.63,124.0,14616.0
2020-09-16 14:30:00,124.03,124.37,123.85,123.94,17880.0,124.03,124.37,123.85,123.94,17880.0
2020-09-16 15:00:00,123.87,123.96,123.46,123.57,30149.0,123.87,123.96,123.46,123.57,30149.0
2020-09-16 15:30:00,123.55,123.76,123.3,123.48,89267.0,123.55,123.76,123.3,123.48,89267.0
2020-09-17 09:30:00,121.29,123.31,120.12,123.31,78455.0,121.29,123.31,120.12,123.31,78455.0
2020-09-17 10:00:00,123.15,124.47,123.06,123.75,22748.0,123.15,124.47,123.06,123.75,22748.0
2020-09-17 10:30:00,123.77,124.58,123.74,124.41,36397.0,123.77,124.58,123.74,124.41,36397.0
2020-09-17 11:00:00,124.44,124.5,124.16,124.27,9083.0,124.44,124.5,124.16,124.27,9083.0
2020-09-17 11:30:00,124.23,124.23,123.67,123.83,18726.0,124.23,124.23,123.67,123.83,18726.0
2020-09-17 12:00:00,123.88,124.18,123.4,123.79,20494.0,123.88,124.18,123.4,123.79,20494.0
2020-09-17 12:30:00,123.71,124.48,123.7,124.48,17843.0,123.71,124.48,123.7,124.48,17843.0
2020-09-17 13:00:00,124.42,124.54,123.83,123.87,12732.0,124.42,124.54,123.83,123.87,12732.0
2020-09-17 13:30:00,123.81,124.29,123.81,124.04,13500.0,123.81,124.29,123.81,124.04,13500.0
2020-09-17 14:00:00,124.07,124.21,123.77,123.77,13325.0,124.07,124.21,123.77,123.77,13325.0
2020-09-17 14:30:00,123.73,123.83,123.36,123.72,19569.0,123.73,123.83,123.36,123.72,19569.0
2020-09-17 15:00:00,123.8,123.98,123.3,123.67,16785.0,123.8,123.98,123.3,123.67,16785.0
2020-09-17 15:30:00,123.67,123.7,122.71,123.27,107640.0,123.67,123.7,122.71,123.27,107640.0
2020-09-18 09:30:00,122.67,123.09,120.26,120.43,96374.0,122.67,123.09,120.26,120.43,96374.0
2020-09-18 10:00:00,120.52,122.03,120.47,121.73,30681.0,120.52,122.03,120.47,121.73,30681.0
2020-09-18 10:30:00,121.71,121.71,121.08,121.31,14307.0,121.71,121.71,121.08,121.31,14307.0
2020-09-18 11:00:00,121.33,121.95,121.25,121.93,34834.0,121.33,121.95,121.25,121.93,34834.0
2020-09-18 11:30:00,122.05,122.33,121.65,122.0,29511.0,122.05,122.33,121.65,122.0,29511.0
2020-09-18 12:00:00,121.93,122.05,121.47,121.72,21045.0,121.93,122.05,121.47,121.72,21045.0
2020-09-18 12:30:00,121.61,121.73,121.42,121.64,7220.0,121.61,121.73,121.42,121.64,7220.0
2020-09-18 13:00:00,121.76,121.9,121.42,121.42,10979.0,121.76,121.9,121.42,121.42,10979.0
2020-09-18 13:30:00,121.25,121.43,120.87,121.11,33719.0,121.25,121.43,120.87,121.11,33719.0
2020-09-18 14:00:00,121.1,121.15,120.48,120.61,28365.0,121.1,121.15,120.48,120.61,28365.0
2020-09-18 14:30:00,120.59,120.93,120.49,120.93,15736.0,120.59,120.93,120.49,120.93,15736.0
2020-09-18 15:00:00,120.9,120.96,120.63,120.72,16329.0,120.9,120.96,120.63,120.72,16329.0
2020-09-18 15:30:00,120.74,121.08,120.11,120.72,112556.0,120.74,121.08,120.11,120.72,112556.0
2020-09-21 09:30:00,119.29,119.29,117.95,118.4,43843.0,119.29,119.29,117.95,118.4,43843.0
2020-09-21 10:00:00,118.4,118.54,117.72,118.04,31108.0,118.4,118.54,117.72,118.04,31108.0
2020-09-21 10:30:00,118.08,118.19,117.44,117.44,25555.0,118.08,118.19,117.44,117.44,25555.0
2020-09-21 11:00:00,117.34,117.63,116.79,117.13,26593.0,117.34,117.63,116.79,117.13,26593.0
2020-09-21 11:30:00,117.17,117.98,117.05,117.95,36071.0,117.17,117.98,117.05,117.95,36071.0
2020-09-21 12:00:00,117.99,118.17,117.95,118.07,28141.0,117.99,118.17,117.95,118.07,28141.0
2020-09-21 12:30:00,118.04,118.31,118.0,118.11,17896.0,118.04,118.31,118.0,118.11,17896.0
2020-09-21 13:00:00,118.23,118.44,117.89,118.34,17726.0,118.23,118.44,117.89,118.34,17726.0
2020-09-21 13:30:00,118.29,118.44,117.99,118.22,24366.0,118.29,118.44,117.99,118.22,24366.0
2020-09-21 14:00:00,118.2,118.22,117.36,117.55,22398.0,118.2,118.22,117.36,117.55,22398.0
2020-09-21 14:30:00,117.52,117.89,117.45,117.67,17290.0,117.52,117.89,117.45,117.67,17290.0
2020-09-21 15:00:00,117.7,118.03,117.65,117.89,15375.0,117.7,118.03,117.65,117.89,15375.0
2020-09-21 15:30:00,117.86,118.03,117.23,117.77,90525.0,117.86,118.03,117.23,117.77,90525.0
2020-09-22 09:30:00,118.67,118.7,117.31,117.81,37945.0,118.67,118.7,117.31,117.81,37945.0
2020-09-22 10:00:00,117.73,118.08,117.5,117.56,21903.0,117.73,118.08,117.5,117.56,21903.0
2020-09-22 10:30:00,117.55,117.94,117.31,117.33,14712.0,117.55,117.94,117.31,117.33,14712.0
2020-09-22 11:00:00,117.34,117.79,117.16,117.72,37656.0,117.34,117.79,117.16,117.72,37656.0
2020-09-22 11:30:00,117.77,117.95,117.36,117.92,40971.0,117.77,117.95,117.36,117.92,40971.0
2020-09-22 12:00:00,117.9,118.52,117.89,118.51,19281.0,117.9,118.52,117.89,118.51,19281.0
2020-09-22 12:30:00,118.56,118.91,118.5,118.91,15649.0,118.56,118.91,118.5,118.91,15649.0
2020-09-22 13:00:00,119.1,119.31,118.95,119.23,10892.0,119.1,119.31,118.95,119.23,10892.0
2020-09-22 13:30:00,119.22,119.59,119.22,119.35,23254.0,119.22,119.59,119.22,119.35,23254.0
2020-09-22 14:00:00,119.45,119.87,119.42,119.87,15980.0,119.45,119.87,119.42,119.87,15980.0
2020-09-22 14:30:00,119.96,120.0,119.7,119.97,13716.0,119.96,120.0,119.7,119.97,13716.0
2020-09-22 15:00:00,119.95,120.0,119.49,119.94,12261.0,119.95,120.0,119.49,119.94,12261.0
2020-09-22 15:30:00,119.94,120.42,119.83,120.36,73328.0,119.94,120.42,119.83,120.36,73328.0
2020-09-23 09:30:00,121.22,122.11,120.68,120.84,75548.0,121.22,122.11,120.68,120.84,75548.0
2020-09-23 10:00:00,120.75,120.83,120.22,120.83,40288.0,120.75,120.83,120.22,120.83,40288.0
2020-09-23 10:30:00,120.89,121.18,120.48,121.0,11527.0,120.89,121.18,120.48,121.0,11527.0
2020-09-23 11:00:00,121.02,121.28,120.72,120.9,27971.0,121.02,121.28,120.72,120.9,27971.0
2020-09-23 11:30:00,120.9,120.9,120.11,120.12,26211.0,120.9,120.9,120.11,120.12,26211.0
2020-09-23 12:00:00,120.12,120.67,119.97,120.61,17503.0,120.12,120.67,119.97,120.61,17503.0
2020-09-23 12:30:00,120.61,120.8,120.32,120.54,9690.0,120.61,120.8,120.32,120.54,9690.0
2020-09-23 13:00:00,120.53,120.57,120.16,120.16,13180.0,120.53,120.57,120.16,120.16,13180.0
2020-09-23 13:30:00,120.14,120.2,119.81,119.91,22495.0,120.14,120.2,119.81,119.91,22495.0
2020-09-23 14:00:00,119.86,120.02,119.17,119.24,14110.0,119.86,120.02,119.17,119.24,14110.0
2020-09-23 14:30:00,119.21,119.25,118.45,118.79,28991.0,119.21,119.25,118.45,118.79,28991.0
2020-09-23 15:00:00,118.75,119.35,118.75,119.32,34801.0,118.75,119.35,118.75,119.32,34801.0
2020-09-23 15:30:00,119.27,119.36,118.67,118.83,86890.0,119.27,119.36,118.67,118.83,86890.0
2020-09-24 09:30:00,117.89,118.91,117.76,117.94,43756.0,117.89,118.91,117.76,117.94,43756.0
2020-09-24 10:00:00,118.01,118.71,118.0,118.31,22508.0,118.01,118.71,118.0,118.31,22508.0
2020-09-24 10:30:00,118.29,118.55,117.65,118.5,20167.0,118.29,118.55,117.65,118.5,20167.0
2020-09-24 11:00:00,118.38,119.03,118.25,118.78,11499.0,118.38,119.03,118.25,118.78,11499.0
2020-09-24 11:30:00,118.72,118.97,118.42,118.97,9425.0,118.72,118.97,118.42,118.97,9425.0
2020-09-24 12:00:00,118.95,119.29,118.57,118.68,9945.0,118.95,119.29,118.57,118.68,9945.0
2020-09-24 12:30:00,118.71,118.86,118.25,118.81,7214.0,118.71,118.86,118.25,118.81,7214.0
2020-09-24 13:00:00,118.87,119.28,118.54,119.26,28429.0,118.87,119.28,118.54,119.26,28429.0
2020-09-24 13:30:00,119.3,119.71,119.19,119.38,18505.0,119.3,119.71,119.19,119.38,18505.0
2020-09-24 14:00:00,119.34,119.68,119.02,119.19,20468.0,119.34,119.68,119.02,119.19,20468.0
2020-09-24 14:30:00,119.24,119.49,118.84,118.88,9542.0,119.24,119.49,118.84,118.88,9542.0
2020-09-24 15:00:00,118.63,118.84,118.41,118.41,17027.0,118.63,118.84,118.41,118.41,17027.0
2020-09-24 15:30:00,118.44,119.3,118.42,118.96,66485.0,118.44,119.3,118.42,118.96,66485.0
2020-09-25 09:30:00,118.48,118.91,118.12,118.72,18156.0,118.48,118.91,118.12,118.72,18156.0
2020-09-25 10:00:00,118.62,118.8,118.0,118.55,21416.0,118.62,118.8,118.0,118.55,21416.0
2020-09-25 10:30:00,118.46,118.79,118.23,118.6,17286.0,118.46,118.79,118.23,118.6,17286.0
2020-09-25 11:00:00,118.55,118.63,118.33,118.53,9280.0,118.55,118.63,118.33,118.53,9280.0
2020-09-25 11:30:00,118.57,118.78,118.25,118.33,25418.0,118.57,118.78,118.25,118.33,25418.0
2020-09-25 12:00:00,118.34,118.64,118.32,118.62,9904.0,118.34,118.64,118.32,118.62,9904.0
2020-09-25 12:30:00,118.61,118.92,118.44,118.83,5547.0,118.61,118.92,118.44,118.83,5547.0
2020-09-25 13:00:00,118.78,118.91,118.71,118.86,6785.0,118.78,118.91,118.71,118.86,6785.0
2020-09-25 13:30:00,118.86,119.24,118.86,119.06,8195.0,118.86,119.24,118.86,119.06,8195.0
2020-09-25 14:00:00,119.02,119.2,118.98,119.06,15739.0,119.02,119.2,118.98,119.06,15739.0
2020-09-25 14:30:00,119.0,120.09,118.93,120.0,25449.0,119.0,120.09,118.93,120.0,25449.0
2020-09-25 15:00:00,120.0,120.61,119.99,120.44,25052.0,120.0,120.61,119.99,120.44,25052.0
2020-09-25 15:30:00,120.43,120.46,119.74,119.95,68063.0,120.43,120.46,119.74,119.95,68063.0
2020-09-28 09:30:00,121.77,122.68,121.53,122.41,30937.0,121.77,122.68,121.53,122.41,30937.0
2020-09-28 10:00:00,122.62,123.11,122.46,123.06,20608.0,122.62,123.11,122.46,123.06,20608.0
2020-09-28 10:30:00,123.08,123.08,122.31,122.61,16583.0,123.08,123.08,122.31,122.61,16583.0
2020-09-28 11:00:00,122.66,123.19,122.48,122.85,11790.0,122.66,123.19,122.48,122.85,11790.0
2020-09-28 11:30:00,122.85,122.98,122.54,122.79,29349.0,122.85,122.98,122.54,122.79,29349.0
2020-09-28 12:00:00,122.84,123.28,122.74,122.81,12527.0,122.84,123.28,122.74,122.81,12527.0
2020-09-28 12:30:00,122.84,123.15,122.81,123.13,4150.0,122.84,123.15,122.81,123.13,4150.0
2020-09-28 13:00:00,122.98,123.15,122.98,123.05,7929.0,122.98,123.15,122.98,123.05,7929.0
2020-09-28 13:30:00,123.05,123.49,123.05,123.29,12420.0,123.05,123.49,123.05,123.29,12420.0
2020-09-28 14:00:00,123.3,123.33,122.97,123.0,10802.0,123.3,123.33,122.97,123.0,10802.0
2020-09-28 14:30:00,123.04,123.37,123.03,123.09,25191.0,123.04,123.37,123.03,123.09,25191.0
2020-09-28 15:00:00,123.09,123.38,123.09,123.35,50099.0,123.09,123.38,123.09,123.35,50099.0
2020-09-28 15:30:00,123.35,123.45,123.08,123.45,135278.0,123.35,123.45,123.08,123.45,135278.0
2020-09-29 09:30:00,122.94,124.17,122.48,124.01,20547.0,122.94,124.17,122.48,124.01,20547.0
2020-09-29 10:00:00,123.99,124.72,123.93,124.58,30785.0,123.99,124.72,123.93,124.58,30785.0
2020-09-29 10:30:00,124.57,124.82,124.43,124.59,39488.0,124.57,124.82,124.43,124.59,39488.0
2020-09-29 11:00:00,124.61,125.03,124.56,124.87,32985.0,124.61,125.03,124.56,124.87,32985.0
2020-09-29 11:30:00,124.87,124.87,123.45,123.49,26054.0,124.87,124.87,123.45,123.49,26054.0
2020-09-29 12:00:00,123.5,124.35,123.5,124.27,25690.0,123.5,124.35,123.5,124.27,25690.0
2020-09-29 12:30:00,124.2,124.31,124.14,124.21,20798.0,124.2,124.31,124.14,124.21,20798.0
2020-09-29 13:00:00,124.23,124.5,124.02,124.5,72683.0,124.23,124.5,124.02,124.5,72683.0
2020-09-29 13:30:00,124.55,124.59,124.18,124.42,12116.0,124.55,124.59,124.18,124.42,12116.0
2020-09-29 14:00:00,124.47,124.48,124.17,124.3,15013.0,124.47,124.48,124.17,124.3,15013.0
2020-09-29 14:30:00,124.25,124.46,124.2,124.24,20228.0,124.25,124.46,124.2,124.24,20228.0
2020-09-29 15:00:00,124.26,124.3,124.0,124.03,41537.0,124.26,124.3,124.0,124.03,41537.0
2020-09-29 15:30:00,124.02,124.22,123.83,124.02,113799.0,124.02,124.22,123.83,124.02,113799.0
2020-09-30 09:30:00,124.03,124.43,123.69,124.08,31102.0,124.03,124.43,123.69,124.08,31102.0
2020-09-30 10:00:00,124.09,124.65,124.05,124.28,18797.0,124.09,124.65,124.05,124.28,18797.0
2020-09-30 10:30:00,124.27,124.58,124.0,124.09,27211.0,124.27,124.58,124.0,124.09,27211.0
2020-09-30 11:00:00,124.09,124.42,124.0,124.23,13593.0,124.09,124.42,124.0,124.23,13593.0
2020-09-30 11:30:00,124.16,124.16,123.6,123.74,14148.0,124.16,124.16,123.6,123.74,14148.0
2020-09-30 12:00:00,123.76,123.78,123.4,123.4,8307.0,123.76,123.78,123.4,123.4,8307.0
2020-09-30 12:30:00,123.41,123.74,123.4,123.74,48027.0,123.41,123.74,123.4,123.74,48027.0
2020-09-30 13:00:00,123.8,123.86,123.48,123.6,19189.0,123.8,123.86,123.48,123.6,19189.0
2020-09-30 13:30:00,123.58,123.74,123.08,123.09,44644.0,123.58,123.74,123.08,123.09,44644.0
2020-09-30 14:00:00,123.08,123.6,122.79,123.13,17168.0,123.08,123.6,122.79,123.13,17168.0
2020-09-30 14:30:00,123.08,123.19,122.59,122.91,25400.0,123.08,123.19,122.59,122.91,25400.0
2020-09-30 15:00:00,123.02,123.11,122.31,122.76,26923.0,123.02,123.11,122.31,122.76,26923.0
2020-09-30 15:30:00,122.73,123.22,122.45,122.77,79336.0,122.73,123.22,122.45,122.77,79336.0
2020-10-01 09:30:00,123.38,123.86,123.1,123.34,24358.0,123.38,123.86,123.1,123.34,24358.0
2020-10-01 10:00:00,123.25,123.37,122.9,123.25,20353.0,123.25,123.37,122.9,123.25,20353.0
2020-10-01 10:30:00,123.19,123.45,123.15,123.45,21615.0,123.19,123.45,123.15,123.45,21615.0
2020-10-01 11:00:00,123.48,123.75,123.19,123.55,13737.0,123.48,123.75,123.19,123.55,13737.0
2020-10-01 11:30:00,123.54,123.58,123.14,123.45,20881.0,123.54,123.58,123.14,123.45,20881.0
2020-10-01 12:00:00,123.25,123.56,123.21,123.53,15533.0,123.25,123.56,123.21,123.53,15533.0
2020-10-01 12:30:00,123.51,123.51,123.27,123.34,12401.0,123.51,123.51,123.27,123.34,12401.0
2020-10-01 13:00:00,123.34,123.76,123.33,123.64,8958.0,123.34,123.76,123.33,123.64,8958.0
2020-10-01 13:30:00,123.64,123.64,123.14,123.21,49700.0,123.64,123.64,123.14,123.21,49700.0
2020-10-01 14:00:00,123.2,123.37,122.19,122.33,17998.0,123.2,123.37,122.19,122.33,17998.0
2020-10-01 14:30:00,122.39,122.67,122.33,122.61,9292.0,122.39,122.67,122.33,122.61,9292.0
2020-10-01 15:00:00,122.61,122.78,122.47,122.47,11298.0,122.61,122.78,122.47,122.47,11298.0
2020-10-01 15:30:00,122.51,123.09,122.44,123.07,37378.0,122.51,123.09,122.44,123.07,37378.0
2020-10-02 09:30:00,122.41,123.19,122.0,123.19,15011.0,122.41,123.19,122.0,123.19,15011.0
2020-10-02 10:00:00,123.38,123.38,122.23,123.16,31576.0,123.38,123.38,122.23,123.16,31576.0
2020-10-02 10:30:00,122.92,122.92,122.3,122.38,6078.0,122.92,122.92,122.3,122.38,6078.0
2020-10-02 11:00:00,122.43,122.74,122.16,122.54,14386.0,122.43,122.74,122.16,122.54,14386.0
2020-10-02 11:30:00,122.6,122.7,122.05,122.14,11375.0,122.6,122.7,122.05,122.14,11375.0
2020-10-02 12:00:00,122.22,122.57,121.77,122.28,8289.0,122.22,122.57,121.77,122.28,8289.0
2020-10-02 12:30:00,122.29,122.67,122.09,122.6,12900.0,122.29,122.67,122.09,122.6,12900.0
2020-10-02 13:00:00,122.45,122.67,122.38,122.56,4230.0,122.45,122.67,122.38,122.56,4230.0
2020-10-02 13:30:00,122.51,122.58,122.19,122.42,6515.0,122.51,122.58,122.19,122.42,6515.0
2020-10-02 14:00:00,122.53,122.75,122.44,122.47,18056.0,122.53,122.75,122.44,122.47,18056.0
2020-10-02 14:30:00,122.49,122.59,121.97,122.39,51166.0,122.49,122.59,121.97,122.39,51166.0
2020-10-02 15:00:00,122.5,122.69,122.22,122.42,36298.0,122.5,122.69,122.22,122.42,36298.0
2020-10-02 15:30:00,122.39,122.79,122.38,122.53,57421.0,122.39,122.79,122.38,122.53,57421.0
2020-10-05 09:30:00,123.87,124.92,123.49,124.44,21307.0,123.87,124.92,123.49,124.44,21307.0
2020-10-05 10:00:00,124.41,124.82,124.02,124.29,33982.0,124.41,124.82,124.02,124.29,33982.0
2020-10-05 10:30:00,124.29,124.85,124.28,124.42,115660.0,124.29,124.85,124.28,124.42,115660.0
2020-10-05 11:00:00,124.46,125.09,124.16,124.48,10943.0,124.46,125.09,124.16,124.48,10943.0
2020-10-05 11:30:00,124.56,124.91,124.27,124.91,10981.0,124.56,124.91,124.27,124.91,10981.0
2020-10-05 12:00:00,124.85,124.87,124.6,124.65,7581.0,124.85,124.87,124.6,124.65,7581.0
2020-10-05 12:30:00,124.64,124.82,124.56,124.64,9546.0,124.64,124.82,124.56,124.64,9546.0
2020-10-05 13:00:00,124.61,124.67,124.5,124.65,15623.0,124.61,124.67,124.5,124.65,15623.0
2020-10-05 13:30:00,124.64,124.74,124.57,124.74,9885.0,124.64,124.74,124.57,124.74,9885.0
2020-10-05 14:00:00,124.71,124.79,124.17,124.25,21813.0,124.71,124.79,124.17,124.25,21813.0
2020-10-05 14:30:00,124.19,124.83,124.18,124.8,12063.0,124.19,124.83,124.18,124.8,12063.0
2020-10-05 15:00:00,124.85,124.97,124.78,124.93,7278.0,124.85,124.97,124.78,124.93,7278.0
2020-10-05 15:30:00,124.88,125.45,124.86,125.4,60220.0,124.88,125.45,124.86,125.4,60220.0
2020-10-06 09:30:00,126.38,127.22,125.49,126.87,46344.0,126.38,127.22,125.49,126.87,46344.0
2020-10-06 10:00:00,126.91,127.98,126.91,127.87,27855.0,126.91,127.98,126.91,127.87,27855.0
2020-10-06 10:30:00,127.82,127.82,127.11,127.41,26903.0,127.82,127.82,127.11,127.41,26903.0
2020-10-06 11:00:00,127.4,127.73,127.38,127.55,13498.0,127.4,127.73,127.38,127.55,13498.0
2020-10-06 11:30:00,127.59,127.67,127.29,127.53,14314.0,127.59,127.67,127.29,127.53,14314.0
2020-10-06 12:00:00,127.47,127.6,127.31,127.6,6392.0,127.47,127.6,127.31,127.6,6392.0
2020-10-06 12:30:00,127.62,127.92,127.36,127.9,18614.0,127.62,127.92,127.36,127.9,18614.0
2020-10-06 13:00:00,127.93,128.2,127.7,128.05,13599.0,127.93,128.2,127.7,128.05,13599.0
2020-10-06 13:30:00,128.04,128.11,127.53,127.53,3635.0,128.04,128.11,127.53,127.53,3635.0
2020-10-06 14:00:00,127.6,127.85,127.35,127.8,33373.0,127.6,127.85,127.35,127.8,33373.0
2020-10-06 14:30:00,127.81,127.96,126.05,126.44,19952.0,127.81,127.96,126.05,126.44,19952.0
2020-10-06 15:00:00,126.31,126.31,125.68,126.01,19357.0,126.31,126.31,125.68,126.01,19357.0
2020-10-06 15:30:00,126.03,126.38,125.08,125.51,51627.0,126.03,126.38,125.08,125.51,51627.0
2020-10-07 09:30:00,127.07,127.93,126.57,126.88,46235.0,127.07,127.93,126.57,126.88,46235.0
2020-10-07 10:00:00,126.89,127.4,126.79,127.38,27255.0,126.89,127.4,126.79,127.38,27255.0
2020-10-07 10:30:00,127.47,127.69,127.26,127.58,22148.0,127.47,127.69,127.26,127.58,22148.0
2020-10-07 11:00:00,127.56,127.98,127.16,127.98,13590.0,127.56,127.98,127.16,127.98,13590.0
2020-10-07 11:30:00,127.97,128.26,127.76,127.87,7002.0,127.97,128.26,127.76,127.87,7002.0
2020-10-07 12:00:00,127.8,128.0,127.6,127.91,9809.0,127.8,128.0,127.6,127.91,9809.0
2020-10-07 12:30:00,128.01,128.38,127.75,127.75,29400.0,128.01,128.38,127.75,127.75,29400.0
2020-10-07 13:00:00,127.74,128.0,127.69,127.88,49586.0,127.74,128.0,127.69,127.88,49586.0
2020-10-07 13:30:00,127.93,128.33,127.82,128.24,8712.0,127.93,128.33,127.82,128.24,8712.0
2020-10-07 14:00:00,128.25,128.35,128.04,128.2,9275.0,128.25,128.35,128.04,128.2,9275.0
2020-10-07 14:30:00,128.2,128.35,128.15,128.24,50552.0,128.2,128.35,128.15,128.24,50552.0
2020-10-07 15:00:00,128.17,128.17,127.66,127.68,12637.0,128.17,128.17,127.66,127.68,12637.0
2020-10-07 15:30:00,127.67,127.97,127.5,127.68,66358.0,127.67,127.97,127.5,127.68,66358.0
2020-10-08 09:30:00,128.09,128.8,127.42,128.05,78596.0,128.09,128.8,127.42,128.05,78596.0
2020-10-08 10:00:00,128.19,128.78,127.98,128.47,29959.0,128.19,128.78,127.98,128.47,29959.0
2020-10-08 10:30:00,128.5,128.65,128.26,128.47,32808.0,128.5,128.65,128.26,128.47,32808.0
2020-10-08 11:00:00,128.48,128.63,128.33,128.63,27458.0,128.48,128.63,128.33,128.63,27458.0
2020-10-08 11:30:00,128.62,128.62,128.12,128.27,21542.0,128.62,128.62,128.12,128.27,21542.0
2020-10-08 12:00:00,128.26,128.92,128.26,128.69,21520.0,128.26,128.92,128.26,128.69,21520.0
2020-10-08 12:30:00,128.7,128.96,128.26,128.35,14199.0,128.7,128.96,128.26,128.35,14199.0
2020-10-08 13:00:00,128.28,128.54,128.09,128.5,13815.0,128.28,128.54,128.09,128.5,13815.0
2020-10-08 13:30:00,128.55,128.64,128.36,128.45,13689.0,128.55,128.64,128.36,128.45,13689.0
2020-10-08 14:00:00,128.45,128.6,128.36,128.42,16911.0,128.45,128.6,128.36,128.42,16911.0
2020-10-08 14:30:00,128.46,128.53,128.32,128.49,15957.0,128.46,128.53,128.32,128.49,15957.0
2020-10-08 15:00:00,128.49,128.62,128.42,128.5,46561.0,128.49,128.62,128.42,128.5,46561.0
2020-10-08 15:30:00,128.53,128.72,127.96,128.06,107661.0,128.53,128.72,127.96,128.06,107661.0
2020-10-09 09:30:00,128.43,128.74,127.81,127.9,40792.0,128.43,128.74,127.81,127.9,40792.0
2020-10-09 10:00:00,127.57,127.57,126.46,126.64,30355.0,127.57,127.57,126.46,126.64,30355.0
2020-10-09 10:30:00,126.63,126.8,126.36,126.36,28425.0,126.63,126.8,126.36,126.36,28425.0
2020-10-09 11:00:00,126.37,126.43,125.56,126.29,20846.0,126.37,126.43,125.56,126.29,20846.0
2020-10-09 11:30:00,126.2,127.41,126.2,127.38,34475.0,126.2,127.41,126.2,127.38,34475.0
2020-10-09 12:00:00,127.27,127.55,127.09,127.22,13009.0,127.27,127.55,127.09,127.22,13009.0
2020-10-09 12:30:00,127.07,127.63,126.97,127.44,8402.0,127.07,127.63,126.97,127.44,8402.0
2020-10-09 13:00:00,127.48,127.64,127.17,127.37,11925.0,127.48,127.64,127.17,127.37,11925.0
2020-10-09 13:30:00,127.31,127.54,127.2,127.26,11125.0,127.31,127.54,127.2,127.26,11125.0
2020-10-09 14:00:00,127.26,127.42,127.16,127.17,25167.0,127.26,127.42,127.16,127.17,25167.0
2020-10-09 14:30:00,127.22,127.79,127.21,127.79,40911.0,127.22,127.79,127.21,127.79,40911.0
2020-10-09 15:00:00,127.81,128.18,127.7,128.08,10687.0,127.81,128.18,127.7,128.08,10687.0
2020-10-09 15:30:00,128.09,128.11,127.25,127.6,58472.0,128.09,128.11,127.25,127.6,58472.0
2020-10-12 09:30:00,127.83,128.5,125.84,126.36,66894.0,127.83,128.5,125.84,126.36,66894.0
2020-10-12 10:00:00,126.32,126.98,126.32,126.48,17803.0,126.32,126.98,126.32,126.48,17803.0
2020-10-12 10:30:00,126.45,126.72,126.05,126.36,36553.0,126.45,126.72,126.05,126.36,36553.0
2020-10-12 11:00:00,126.29,127.04,126.24,126.8,30436.0,126.29,127.04,126.24,126.8,30436.0
2020-10-12 11:30:00,126.8,127.5,126.75,127.5,15598.0,126.8,127.5,126.75,127.5,15598.0
2020-10-12 12:00:00,127.5,127.74,126.97,127.74,16138.0,127.5,127.74,126.97,127.74,16138.0
2020-10-12 12:30:00,127.62,127.71,127.32,127.33,11219.0,127.62,127.71,127.32,127.33,11219.0
2020-10-12 13:00:00,127.36,127.6,127.12,127.59,14503.0,127.36,127.6,127.12,127.59,14503.0
2020-10-12 13:30:00,127.62,127.66,127.35,127.66,10450.0,127.62,127.66,127.35,127.66,10450.0
2020-10-12 14:00:00,127.65,128.29,127.65,128.28,19704.0,127.65,128.29,127.65,128.28,19704.0
2020-10-12 14:30:00,128.34,128.4,128.14,128.21,12911.0,128.34,128.4,128.14,128.21,12911.0
2020-10-12 15:00:00,128.21,128.25,127.99,128.13,8680.0,128.21,128.25,127.99,128.13,8680.0
2020-10-12 15:30:00,128.17,128.96,128.03,128.69,99228.0,128.17,128.96,128.03,128.69,99228.0
2020-10-13 09:30:00,128.08,128.6,127.8,127.96,75523.0,128.08,128.6,127.8,127.96,75523.0
2020-10-13 10:00:00,127.91,128.09,126.7,126.7,30737.0,127.91,128.09,126.7,126.7,30737.0
2020-10-13 10:30:00,126.66,126.8,126.16,126.49,25618.0,126.66,126.8,126.16,126.49,25618.0
2020-10-13 11:00:00,126.53,126.77,126.37,126.63,26828.0,126.53,126.77,126.37,126.63,26828.0
2020-10-13 11:30:00,126.73,127.1,126.49,127.0,11672.0,126.73,127.1,126.49,127.0,11672.0
2020-10-13 12:00:00,127.11,127.32,126.6,126.92,7376.0,127.11,127.32,126.6,126.92,7376.0
2020-10-13 12:30:00,126.97,126.97,126.63,126.89,4931.0,126.97,126.97,126.63,126.89,4931.0
2020-10-13 13:00:00,126.81,127.48,126.49,126.92,29439.0,126.81,127.48,126.49,126.92,29439.0
2020-10-13 13:30:00,126.92,127.21,126.89,127.0,9874.0,126.92,127.21,126.89,127.0,9874.0
2020-10-13 14:00:00,127.0,127.18,126.75,126.76,21313.0,127.0,127.18,126.75,126.76,21313.0
2020-10-13 14:30:00,126.69,126.78,126.05,126.34,12299.0,126.69,126.78,126.05,126.34,12299.0
2020-10-13 15:00:00,126.26,126.36,126.14,126.34,12000.0,126.26,126.36,126.14,126.34,12000.0
2020-10-13 15:30:00,126.38,126.92,126.12,126.57,84474.0,126.38,126.92,126.12,126.57,84474.0
2020-10-14 09:30:00,126.75,128.77,126.75,128.62,31340.0,126.75,128.77,126.75,128.62,31340.0
2020-10-14 10:00:00,128.62,129.32,128.62,129.07,23653.0,128.62,129.32,128.62,129.07,23653.0
2020-10-14 10:30:00,129.07,129.2,128.19,128.39,21305.0,129.07,129.2,128.19,128.39,21305.0
2020-10-14 11:00:00,128.34,128.46,127.81,128.45,15989.0,128.34,128.46,127.81,128.45,15989.0
2020-10-14 11:30:00,128.48,128.48,127.55,127.63,42273.0,128.48,128.48,127.55,127.63,42273.0
2020-10-14 12:00:00,127.66,127.98,126.95,127.82,30367.0,127.66,127.98,126.95,127.82,30367.0
2020-10-14 12:30:00,127.75,128.36,127.55,128.34,17205.0,127.75,128.36,127.55,128.34,17205.0
2020-10-14 13:00:00,128.31,128.46,128.12,128.15,11217.0,128.31,128.46,128.12,128.15,11217.0
2020-10-14 13:30:00,128.22,128.25,127.93,128.24,10604.0,128.22,128.25,127.93,128.24,10604.0
2020-10-14 14:00:00,128.2,128.36,127.99,128.23,23349.0,128.2,128.36,127.99,128.23,23349.0
2020-10-14 14:30:00,128.25,128.99,128.17,128.8,59373.0,128.25,128.99,128.17,128.8,59373.0
2020-10-14 15:00:00,128.84,129.37,128.7,128.72,42668.0,128.84,129.37,128.7,128.72,42668.0
2020-10-14 15:30:00,128.83,129.53,128.73,129.15,91971.0,128.83,129.53,128.73,129.15,91971.0
2020-10-15 09:30:00,127.52,129.45,127.42,128.99,42079.0,127.52,129.45,127.42,128.99,42079.0
2020-10-15 10:00:00,128.97,129.32,128.72,128.72,9344.0,128.97,129.32,128.72,128.72,9344.0
2020-10-15 10:30:00,128.9,129.12,128.63,129.09,9877.0,128.9,129.12,128.63,129.09,9877.0
2020-10-15 11:00:00,129.22,129.87,128.95,129.34,22772.0,129.22,129.87,128.95,129.34,22772.0
2020-10-15 11:30:00,129.34,129.94,129.23,129.77,14882.0,129.34,129.94,129.23,129.77,14882.0
2020-10-15 12:00:00,129.77,129.87,129.34,129.61,11538.0,129.77,129.87,129.34,129.61,11538.0
2020-10-15 12:30:00,129.64,130.2,129.41,130.12,13606.0,129.64,130.2,129.41,130.12,13606.0
2020-10-15 13:00:00,130.18,130.99,130.07,130.9,24485.0,130.18,130.99,130.07,130.9,24485.0
2020-10-15 13:30:00,130.93,131.58,130.72,131.5,22362.0,130.93,131.58,130.72,131.5,22362.0
2020-10-15 14:00:00,131.56,131.68,130.82,130.91,19350.0,131.56,131.68,130.82,130.91,19350.0
2020-10-15 14:30:00,130.9,131.19,130.78,131.07,16780.0,130.9,131.19,130.78,131.07,16780.0
2020-10-15 15:00:00,131.13,131.77,131.0,131.71,45925.0,131.13,131.77,131.0,131.71,45925.0
2020-10-15 15:30:00,131.71,132.65,131.16,132.2,216408.0,131.71,132.65,131.16,132.2,216408.0
2020-10-16 09:30:00,132.02,132.38,130.68,132.38,42855.0,132.02,132.38,130.68,132.38,42855.0
2020-10-16 10:00:00,132.32,133.25,132.14,133.25,17192.0,132.32,133.25,132.14,133.25,17192.0
2020-10-16 10:30:00,133.08,133.39,132.85,133.23,17282.0,133.08,133.39,132.85,133.23,17282.0
2020-10-16 11:00:00,133.25,133.93,133.19,133.71,31427.0,133.25,133.93,133.19,133.71,31427.0
2020-10-16 11:30:00,133.76,133.87,132.85,133.4,34307.0,133.76,133.87,132.85,133.4,34307.0
2020-10-16 12:00:00,133.4,133.55,133.08,133.55,21560.0,133.4,133.55,133.08,133.55,21560.0
2020-10-16 12:30:00,133.5,133.5,132.41,132.62,19676.0,133.5,133.5,132.41,132.62,19676.0
2020-10-16 13:00:00,132.62,133.04,132.52,132.97,15400.0,132.62,133.04,132.52,132.97,15400.0
2020-10-16 13:30:00,132.96,133.42,132.89,133.32,13871.0,132.96,133.42,132.89,133.32,13871.0
2020-10-16 14:00:00,133.37,133.76,133.26,133.76,30445.0,133.37,133.76,133.26,133.76,30445.0
2020-10-16 14:30:00,133.75,134.09,133.6,133.99,16297.0,133.75,134.09,133.6,133.99,16297.0
2020-10-16 15:00:00,134.03,134.03,133.67,133.92,13805.0,134.03,134.03,133.67,133.92,13805.0
2020-10-16 15:30:00,133.93,133.98,132.55,132.74,154563.0,133.93,133.98,132.55,132.74,154563.0
2020-10-19 09:30:00,132.94,133.86,132.19,133.59,36984.0,132.94,133.86,132.19,133.59,36984.0
2020-10-19 10:00:00,133.45,133.63,132.87,133.22,22964.0,133.45,133.63,132.87,133.22,22964.0
2020-10-19 10:30:00,133.28,133.32,132.41,132.82,32936.0,133.28,133.32,132.41,132.82,32936.0
2020-10-19 11:00:00,132.74,132.74,132.01,132.37,8029.0,132.74,132.74,132.01,132.37,8029.0
2020-10-19 11:30:00,132.37,133.05,132.28,132.97,7304.0,132.37,133.05,132.28,132.97,7304.0
2020-10-19 12:00:00,132.93,133.66,132.81,133.41,15926.0,132.93,133.66,132.81,133.41,15926.0
2020-10-19 12:30:00,133.41,133.86,133.37,133.83,5962.0,133.41,133.86,133.37,133.83,5962.0
2020-10-19 13:00:00,133.85,134.16,133.76,133.89,26095.0,133.85,134.16,133.76,133.89,26095.0
2020-10-19 13:30:00,133.87,134.18,133.65,134.14,12155.0,133.87,134.18,133.65,134.14,12155.0
2020-10-19 14:00:00,134.02,134.14,133.75,134.14,7507.0,134.02,134.14,133.75,134.14,7507.0
2020-10-19 14:30:00,134.11,134.11,132.36,132.37,16640.0,134.11,134.11,132.36,132.37,16640.0
2020-10-19 15:00:00,132.55,132.77,132.2,132.76,15623.0,132.55,132.77,132.2,132.76,15623.0
2020-10-19 15:30:00,132.71,132.82,132.06,132.25,49425.0,132.71,132.82,132.06,132.25,49425.0
2020-10-20 09:30:00,133.52,133.82,132.48,133.06,11441.0,133.52,133.82,132.48,133.06,11441.0
2020-10-20 10:00:00,133.03,133.04,132.46,132.84,6507.0,133.03,133.04,132.46,132.84,6507.0
2020-10-20 10:30:00,132.95,133.41,132.74,132.76,13715.0,132.95,133.41,132.74,132.76,13715.0
2020-10-20 11:00:00,132.67,132.74,132.31,132.4,23519.0,132.67,132.74,132.31,132.4,23519.0
2020-10-20 11:30:00,132.3,132.52,132.14,132.19,14025.0,132.3,132.52,132.14,132.19,14025.0
2020-10-20 12:00:00,132.25,132.31,131.38,131.63,16815.0,132.25,132.31,131.38,131.63,16815.0
2020-10-20 12:30:00,131.67,131.96,131.49,131.49,26195.0,131.67,131.96,131.49,131.49,26195.0
2020-10-20 13:00:00,131.52,131.53,131.13,131.13,32133.0,131.52,131.53,131.13,131.13,32133.0
2020-10-20 13:30:00,131.15,131.31,130.49,130.54,38304.0,131.15,131.31,130.49,130.54,38304.0
2020-10-20 14:00:00,130.53,130.64,130.0,130.0,33030.0,130.53,130.64,130.0,130.0,33030.0
2020-10-20 14:30:00,130.03,130.3,129.76,129.98,21565.0,130.03,130.3,129.76,129.98,21565.0
2020-10-20 15:00:00,129.99,130.0,128.98,129.15,42176.0,129.99,130.0,128.98,129.15,42176.0
2020-10-20 15:30:00,129.07,129.74,128.73,129.25,134056.0,129.07,129.74,128.73,129.25,134056.0
2020-10-21 09:30:00,129.81,130.61,129.43,129.52,35460.0,129.81,130.61,129.43,129.52,35460.0
2020-10-21 10:00:00,129.41,129.41,128.23,128.34,64830.0,129.41,129.41,128.23,128.34,64830.0
2020-10-21 10:30:00,128.17,128.57,127.38,127.66,46690.0,128.17,128.57,127.38,127.66,46690.0
2020-10-21 11:00:00,127.59,128.25,127.59,128.13,23104.0,127.59,128.25,127.59,128.13,23104.0
2020-10-21 11:30:00,128.13,128.28,127.68,127.68,22524.0,128.13,128.28,127.68,127.68,22524.0
2020-10-21 12:00:00,127.61,128.16,127.12,127.35,18524.0,127.61,128.16,127.12,127.35,18524.0
2020-10-21 12:30:00,127.29,128.26,127.14,128.24,32170.0,127.29,128.26,127.14,128.24,32170.0
2020-10-21 13:00:00,128.19,128.33,128.05,128.18,14732.0,128.19,128.33,128.05,128.18,14732.0
2020-10-21 13:30:00,128.21,128.36,127.9,128.19,23647.0,128.21,128.36,127.9,128.19,23647.0
2020-10-21 14:00:00,128.22,128.75,128.14,128.58,26500.0,128.22,128.75,128.14,128.58,26500.0
2020-10-21 14:30:00,128.53,129.05,128.48,128.94,27313.0,128.53,129.05,128.48,128.94,27313.0
2020-10-21 15:00:00,128.94,129.01,128.69,128.72,66348.0,128.94,129.01,128.69,128.72,66348.0
2020-10-21 15:30:00,128.69,128.69,127.29,127.5,100576.0,128.69,128.69,127.29,127.5,100576.0
2020-10-22 09:30:00,127.47,127.77,126.9,127.12,66067.0,127.47,127.77,126.9,127.12,66067.0
2020-10-22 10:00:00,127.12,127.31,125.28,125.39,35602.0,127.12,127.31,125.28,125.39,35602.0
2020-10-22 10:30:00,125.38,126.31,125.19,126.17,24417.0,125.38,126.31,125.19,126.17,24417.0
2020-10-22 11:00:00,126.24,126.48,125.69,126.46,32150.0,126.24,126.48,125.69,126.46,32150.0
2020-10-22 11:30:00,126.5,126.94,126.09,126.61,64707.0,126.5,126.94,126.09,126.61,64707.0
2020-10-22 12:00:00,126.65,126.72,126.52,126.6,8462.0,126.65,126.72,126.52,126.6,8462.0
2020-10-22 12:30:00,126.7,126.71,126.31,126.62,52310.0,126.7,126.71,126.31,126.62,52310.0
2020-10-22 13:00:00,126.65,127.13,126.65,126.88,20437.0,126.65,127.13,126.65,126.88,20437.0
2020-10-22 13:30:00,126.94,127.13,126.61,126.9,17061.0,126.94,127.13,126.61,126.9,17061.0
2020-10-22 14:00:00,126.97,127.17,126.83,127.07,17464.0,126.97,127.17,126.83,127.07,17464.0
2020-10-22 14:30:00,127.04,127.44,126.8,126.97,18463.0,127.04,127.44,126.8,126.97,18463.0
2020-10-22 15:00:00,127.0,127.16,126.65,127.1,34362.0,127.0,127.16,126.65,127.1,34362.0
2020-10-22 15:30:00,127.09,127.45,126.88,127.32,135218.0,127.09,127.45,126.88,127.32,135218.0
2020-10-23 09:30:00,130.91,131.12,127.53,127.82,112333.0,130.91,131.12,127.53,127.82,112333.0
2020-10-23 10:00:00,127.93,128.67,127.68,128.47,46579.0,127.93,128.67,127.68,128.47,46579.0
2020-10-23 10:30:00,128.47,129.74,128.25,129.51,57723.0,128.47,129.74,128.25,129.51,57723.0
2020-10-23 11:00:00,129.57,129.67,129.04,129.36,24303.0,129.57,129.67,129.04,129.36,24303.0
2020-10-23 11:30:00,129.43,129.44,128.36,128.52,40205.0,129.43,129.44,128.36,128.52,40205.0
2020-10-23 12:00:00,128.53,128.53,127.96,128.11,14992.0,128.53,128.53,127.96,128.11,14992.0
2020-10-23 12:30:00,128.06,128.21,127.91,127.95,19441.0,128.06,128.21,127.91,127.95,19441.0
2020-10-23 13:00:00,127.96,128.05,127.75,127.86,16106.0,127.96,128.05,127.75,127.86,16106.0
2020-10-23 13:30:00,127.87,128.0,127.37,128.0,18662.0,127.87,128.0,127.37,128.0,18662.0
2020-10-23 14:00:00,128.02,128.51,128.02,128.51,31358.0,128.02,128.51,128.02,128.51,31358.0
2020-10-23 14:30:00,128.51,128.51,127.79,127.81,14702.0,128.51,128.51,127.79,127.81,14702.0
2020-10-23 15:00:00,127.8,128.22,127.75,128.0,15286.0,127.8,128.22,127.75,128.0,15286.0
2020-10-23 15:30:00,128.03,128.62,127.94,128.32,99484.0,128.03,128.62,127.94,128.32,99484.0
2020-10-26 09:30:00,126.81,127.53,125.65,126.17,143910.0,126.81,127.53,125.65,126.17,143910.0
2020-10-26 10:00:00,126.05,126.39,124.62,125.13,53210.0,126.05,126.39,124.62,125.13,53210.0
2020-10-26 10:30:00,125.01,125.13,124.5,124.99,62195.0,125.01,125.13,124.5,124.99,62195.0
2020-10-26 11:00:00,124.97,125.21,124.65,124.71,49873.0,124.97,125.21,124.65,124.71,49873.0
2020-10-26 11:30:00,124.71,124.78,124.0,124.08,39120.0,124.71,124.78,124.0,124.08,39120.0
2020-10-26 12:00:00,124.07,124.37,123.99,124.29,78930.0,124.07,124.37,123.99,124.29,78930.0
2020-10-26 12:30:00,124.37,124.6,124.0,124.02,60767.0,124.37,124.6,124.0,124.02,60767.0
2020-10-26 13:00:00,124.01,124.01,122.25,122.44,64866.0,124.01,124.01,122.25,122.44,64866.0
2020-10-26 13:30:00,122.44,122.92,122.29,122.67,48518.0,122.44,122.92,122.29,122.67,48518.0
2020-10-26 14:00:00,122.71,124.48,122.71,123.97,32044.0,122.71,124.48,122.71,123.97,32044.0
2020-10-26 14:30:00,123.9,124.06,122.91,123.11,19859.0,123.9,124.06,122.91,123.11,19859.0
2020-10-26 15:00:00,123.17,123.7,122.96,123.61,27342.0,123.17,123.7,122.96,123.61,27342.0
2020-10-26 15:30:00,123.63,126.87,123.44,125.46,376928.0,123.63,126.87,123.44,125.46,376928.0
2020-10-27 09:30:00,131.99,136.95,130.66,135.35,529850.0,131.99,136.95,130.66,135.35,529850.0
2020-10-27 10:00:00,135.62,139.79,135.06,136.0,270493.0,135.62,139.79,135.06,136.0,270493.0
2020-10-27 10:30:00,136.18,136.23,134.51,135.83,113583.0,136.18,136.23,134.51,135.83,113583.0
2020-10-27 11:00:00,135.83,137.72,134.75,136.6,92658.0,135.83,137.72,134.75,136.6,92658.0
2020-10-27 11:30:00,136.53,136.53,134.92,135.18,67062.0,136.53,136.53,134.92,135.18,67062.0
2020-10-27 12:00:00,135.22,135.31,134.75,134.87,132519.0,135.22,135.31,134.75,134.87,132519.0
2020-10-27 12:30:00,134.91,135.04,133.14,134.43,150395.0,134.91,135.04,133.14,134.43,150395.0
2020-10-27 13:00:00,134.5,136.36,134.39,136.01,118923.0,134.5,136.36,134.39,136.01,118923.0
2020-10-27 13:30:00,136.01,136.98,135.84,136.87,74495.0,136.01,136.98,135.84,136.87,74495.0
2020-10-27 14:00:00,136.94,137.24,136.07,136.89,64982.0,136.94,137.24,136.07,136.89,64982.0
2020-10-27 14:30:00,136.83,136.94,136.07,136.54,50563.0,136.83,136.94,136.07,136.54,50563.0
2020-10-27 15:00:00,136.49,136.49,135.88,136.45,62699.0,136.49,136.49,135.88,136.45,62699.0
2020-10-27 15:30:00,136.44,137.05,136.1,136.17,219101.0,136.44,137.05,136.1,136.17,219101.0
2020-10-28 09:30:00,134.95,136.39,133.06,134.03,131336.0,134.95,136.39,133.06,134.03,131336.0
2020-10-28 10:00:00,134.14,134.93,133.53,134.2,172083.0,134.14,134.93,133.53,134.2,172083.0
2020-10-28 10:30:00,134.28,134.57,133.93,134.25,101943.0,134.28,134.57,133.93,134.25,101943.0
2020-10-28 11:00:00,134.25,134.45,133.81,134.33,92291.0,134.25,134.45,133.81,134.33,92291.0
2020-10-28 11:30:00,134.28,135.0,133.78,135.0,33979.0,134.28,135.0,133.78,135.0,33979.0
2020-10-28 12:00:00,134.95,135.62,134.35,135.49,73895.0,134.95,135.62,134.35,135.49,73895.0
2020-10-28 12:30:00,135.55,135.55,134.0,134.54,57792.0,135.55,135.55,134.0,134.54,57792.0
2020-10-28 13:00:00,134.5,134.61,134.0,134.54,49619.0,134.5,134.61,134.0,134.54,49619.0
2020-10-28 13:30:00,134.52,135.37,134.37,135.26,67073.0,134.52,135.37,134.37,135.26,67073.0
2020-10-28 14:00:00,135.22,135.27,134.49,135.11,78279.0,135.22,135.27,134.49,135.11,78279.0
2020-10-28 14:30:00,135.08,135.16,134.45,134.88,53258.0,135.08,135.16,134.45,134.88,53258.0
2020-10-28 15:00:00,134.91,135.28,134.55,135.04,57626.0,134.91,135.28,134.55,135.04,57626.0
2020-10-28 15:30:00,135.05,135.34,134.09,134.22,183726.0,135.05,135.34,134.09,134.22,183726.0
2020-10-29 09:30:00,134.01,134.06,132.02,133.14,80918.0,134.01,134.06,132.02,133.14,80918.0
2020-10-29 10:00:00,133.14,133.29,132.68,133.08,46775.0,133.14,133.29,132.68,133.08,46775.0
2020-10-29 10:30:00,133.15,133.88,132.97,133.4,41189.0,133.15,133.88,132.97,133.4,41189.0
2020-10-29 11:00:00,133.43,134.29,133.19,133.99,55489.0,133.43,134.29,133.19,133.99,55489.0
2020-10-29 11:30:00,133.99,134.19,133.6,133.66,27998.0,133.99,134.19,133.6,133.66,27998.0
2020-10-29 12:00:00,133.77,133.77,131.39,131.79,16867.0,133.77,133.77,131.39,131.79,16867.0
2020-10-29 12:30:00,131.81,132.98,131.56,132.35,28235.0,131.81,132.98,131.56,132.35,28235.0
2020-10-29 13:00:00,132.38,132.68,132.09,132.68,42980.0,132.38,132.68,132.09,132.68,42980.0
2020-10-29 13:30:00,132.74,133.5,132.74,133.36,48919.0,132.74,133.5,132.74,133.36,48919.0
2020-10-29 14:00:00,133.5,133.52,133.0,133.31,24813.0,133.5,133.52,133.0,133.31,24813.0
2020-10-29 14:30:00,133.25,133.4,132.9,133.03,44737.0,133.25,133.4,132.9,133.03,44737.0
2020-10-29 15:00:00,133.11,133.47,132.99,133.1,24910.0,133.11,133.47,132.99,133.1,24910.0
2020-10-29 15:30:00,133.11,133.97,133.04,133.57,111621.0,133.11,133.97,133.04,133.57,111621.0
2020-10-30 09:30:00,132.42,133.57,132.42,133.31,41899.0,132.42,133.57,132.42,133.31,41899.0
2020-10-30 10:00:00,133.32,133.52,132.38,132.55,52326.0,133.32,133.52,132.38,132.55,52326.0
2020-10-30 10:30:00,132.51,132.98,131.35,131.41,53703.0,132.51,132.98,131.35,131.41,53703.0
2020-10-30 11:00:00,131.5,132.92,131.49,132.51,38083.0,131.5,132.92,131.49,132.51,38083.0
2020-10-30 11:30:00,132.33,132.6,132.0,132.04,41810.0,132.33,132.6,132.0,132.04,41810.0
2020-10-30 12:00:00,132.01,132.94,131.87,132.66,34907.0,132.01,132.94,131.87,132.66,34907.0
2020-10-30 12:30:00,132.59,132.59,132.0,132.28,29874.0,132.59,132.59,132.0,132.28,29874.0
2020-10-30 13:00:00,132.25,132.87,132.01,132.47,47302.0,132.25,132.87,132.01,132.47,47302.0
2020-10-30 13:30:00,132.45,132.45,132.07,132.28,27895.0,132.45,132.45,132.07,132.28,27895.0
2020-10-30 14:00:00,132.33,132.58,132.05,132.18,39521.0,132.33,132.58,132.05,132.18,39521.0
2020-10-30 14:30:00,132.16,132.51,131.97,132.33,41463.0,132.16,132.51,131.97,132.33,41463.0
2020-10-30 15:00:00,132.29,133.16,132.26,133.0,61394.0,132.29,133.16,132.26,133.0,61394.0
2020-10-30 15:30:00,132.98,133.08,132.12,132.99,156567.0,132.98,133.08,132.12,132.99,156567.0
2020-11-02 09:30:00,132.39,133.35,132.12,132.38,134588.0,132.39,133.35,132.12,132.38,134588.0
2020-11-02 10:00:00,132.48,134.29,132.48,134.03,34906.0,132.48,134.29,132.48,134.03,34906.0
2020-11-02 10:30:00,134.05,134.22,133.31,133.61,42208.0,134.05,134.22,133.31,133.61,42208.0
2020-11-02 11:00:00,133.52,133.95,132.33,132.35,33471.0,133.52,133.95,132.33,132.35,33471.0
2020-11-02 11:30:00,132.34,132.99,132.32,132.42,16645.0,132.34,132.99,132.32,132.42,16645.0
2020-11-02 12:00:00,132.33,132.49,131.95,132.48,20711.0,132.33,132.49,131.95,132.48,20711.0
2020-11-02 12:30:00,132.49,132.49,131.38,131.65,23422.0,132.49,132.49,131.38,131.65,23422.0
2020-11-02 13:00:00,131.66,131.69,130.89,131.15,32647.0,131.66,131.69,130.89,131.15,32647.0
2020-11-02 13:30:00,131.11,131.24,129.43,130.15,44610.0,131.11,131.24,129.43,130.15,44610.0
2020-11-02 14:00:00,130.01,130.82,130.0,130.58,33580.0,130.01,130.82,130.0,130.58,33580.0
2020-11-02 14:30:00,130.57,130.58,130.04,130.25,30201.0,130.57,130.58,130.04,130.25,30201.0
2020-11-02 15:00:00,130.31,131.06,130.24,130.83,33956.0,130.31,131.06,130.24,130.83,33956.0
2020-11-02 15:30:00,130.86,131.62,130.5,131.22,132722.0,130.86,131.62,130.5,131.22,132722.0
2020-11-03 09:30:00,131.76,135.18,131.46,134.97,55877.0,131.76,135.18,131.46,134.97,55877.0
2020-11-03 10:00:00,135.3,136.07,134.91,135.49,28385.0,135.3,136.07,134.91,135.49,28385.0
2020-11-03 10:30:00,135.57,135.67,134.79,135.37,21469.0,135.57,135.67,134.79,135.37,21469.0
2020-11-03 11:00:00,135.37,135.59,134.71,134.8,15229.0,135.37,135.59,134.71,134.8,15229.0
2020-11-03 11:30:00,134.83,135.06,134.17,134.25,34010.0,134.83,135.06,134.17,134.25,34010.0
2020-11-03 12:00:00,134.38,135.39,134.36,135.13,17393.0,134.38,135.39,134.36,135.13,17393.0
2020-11-03 12:30:00,135.11,135.36,134.88,134.91,9588.0,135.11,135.36,134.88,134.91,9588.0
2020-11-03 13:00:00,134.97,135.26,134.5,135.26,19540.0,134.97,135.26,134.5,135.26,19540.0
2020-11-03 13:30:00,135.46,135.48,134.55,134.55,23341.0,135.46,135.48,134.55,134.55,23341.0
2020-11-03 14:00:00,134.62,135.28,134.5,135.28,16945.0,134.62,135.28,134.5,135.28,16945.0
2020-11-03 14:30:00,135.31,135.86,135.25,135.71,12375.0,135.31,135.86,135.25,135.71,12375.0
2020-11-03 15:00:00,135.73,135.97,135.53,135.97,22280.0,135.73,135.97,135.53,135.97,22280.0
2020-11-03 15:30:00,135.94,136.8,135.8,136.01,120959.0,135.94,136.8,135.8,136.01,120959.0
2020-11-04 09:30:00,136.21,136.76,133.68,135.91,33106.0,136.21,136.76,133.68,135.91,33106.0
2020-11-04 10:00:00,135.83,136.35,135.5,135.86,20993.0,135.83,136.35,135.5,135.86,20993.0
2020-11-04 10:30:00,135.77,135.91,134.97,135.13,52358.0,135.77,135.91,134.97,135.13,52358.0
2020-11-04 11:00:00,135.24,135.44,134.97,135.13,18328.0,135.24,135.44,134.97,135.13,18328.0
2020-11-04 11:30:00,135.04,135.22,134.0,134.34,27708.0,135.04,135.22,134.0,134.34,27708.0
2020-11-04 12:00:00,134.24,135.11,134.05,134.64,32576.0,134.24,135.11,134.05,134.64,32576.0
2020-11-04 12:30:00,134.67,135.46,134.67,135.29,14147.0,134.67,135.46,134.67,135.29,14147.0
2020-11-04 13:00:00,135.32,135.33,134.97,135.33,12806.0,135.32,135.33,134.97,135.33,12806.0
2020-11-04 13:30:00,135.29,135.63,135.0,135.26,11172.0,135.29,135.63,135.0,135.26,11172.0
2020-11-04 14:00:00,135.39,135.53,135.16,135.25,7980.0,135.39,135.53,135.16,135.25,7980.0
2020-11-04 14:30:00,135.24,135.7,135.21,135.25,20123.0,135.24,135.7,135.21,135.25,20123.0
2020-11-04 15:00:00,135.1,135.1,134.27,134.29,44941.0,135.1,135.1,134.27,134.29,44941.0
2020-11-04 15:30:00,134.31,134.42,133.79,133.87,97119.0,134.31,134.42,133.79,133.87,97119.0
2020-11-05 09:30:00,134.87,135.72,134.48,135.47,13462.0,134.87,135.72,134.48,135.47,13462.0
2020-11-05 10:00:00,135.47,138.27,135.47,138.26,39389.0,135.47,138.27,135.47,138.26,39389.0
2020-11-05 10:30:00,138.26,139.94,138.1,139.58,97717.0,138.26,139.94,138.1,139.58,97717.0
2020-11-05 11:00:00,139.69,139.75,138.23,138.4,49572.0,139.69,139.75,138.23,138.4,49572.0
2020-11-05 11:30:00,138.28,138.65,137.77,138.38,35540.0,138.28,138.65,137.77,138.38,35540.0
2020-11-05 12:00:00,138.46,139.06,138.35,138.77,47890.0,138.46,139.06,138.35,138.77,47890.0
2020-11-05 12:30:00,138.76,139.17,138.37,138.56,17213.0,138.76,139.17,138.37,138.56,17213.0
2020-11-05 13:00:00,138.57,139.99,138.57,139.58,60909.0,138.57,139.99,138.57,139.58,60909.0
2020-11-05 13:30:00,139.73,140.69,139.54,140.66,51450.0,139.73,140.69,139.54,140.66,51450.0
2020-11-05 14:00:00,140.67,141.14,140.4,141.01,28343.0,140.67,141.14,140.4,141.01,28343.0
2020-11-05 14:30:00,141.04,141.26,140.01,140.9,105461.0,141.04,141.26,140.01,140.9,105461.0
2020-11-05 15:00:00,140.87,141.8,140.86,141.79,37178.0,140.87,141.8,140.86,141.79,37178.0
2020-11-05 15:30:00,141.74,141.74,140.61,140.88,83567.0,141.74,141.74,140.61,140.88,83567.0
2020-11-06 09:30:00,140.95,142.25,139.72,141.95,54818.0,140.95,142.25,139.72,141.95,54818.0
2020-11-06 10:00:00,141.94,142.69,141.61,141.99,45583.0,141.94,142.69,141.61,141.99,45583.0
2020-11-06 10:30:00,142.07,143.34,141.97,142.62,31223.0,142.07,143.34,141.97,142.62,31223.0
2020-11-06 11:00:00,142.5,143.06,141.18,141.73,35385.0,142.5,143.06,141.18,141.73,35385.0
2020-11-06 11:30:00,141.84,142.21,141.29,141.63,48594.0,141.84,142.21,141.29,141.63,48594.0
2020-11-06 12:00:00,141.81,142.5,141.67,141.87,37935.0,141.81,142.5,141.67,141.87,37935.0
2020-11-06 12:30:00,141.92,142.13,141.78,142.13,19342.0,141.92,142.13,141.78,142.13,19342.0
2020-11-06 13:00:00,142.2,143.03,142.1,142.48,26766.0,142.2,143.03,142.1,142.48,26766.0
2020-11-06 13:30:00,142.5,143.26,142.5,143.1,26757.0,142.5,143.26,142.5,143.1,26757.0
2020-11-06 14:00:00,143.13,143.7,143.01,143.6,38850.0,143.13,143.7,143.01,143.6,38850.0
2020-11-06 14:30:00,143.63,144.04,143.59,144.04,56386.0,143.63,144.04,143.59,144.04,56386.0
2020-11-06 15:00:00,143.87,144.33,143.66,144.33,55377.0,143.87,144.33,143.66,144.33,55377.0
2020-11-06 15:30:00,144.3,144.62,144.09,144.41,163689.0,144.3,144.62,144.09,144.41,163689.0
2020-11-09 09:30:00,160.29,162.5,153.96,154.54,331190.0,160.29,162.5,153.96,154.54,331190.0
2020-11-09 10:00:00,154.62,155.63,152.61,152.61,111721.0,154.62,155.63,152.61,152.61,111721.0
2020-11-09 10:30:00,152.6,153.2,151.16,151.61,116099.0,152.6,153.2,151.16,151.61,116099.0
2020-11-09 11:00:00,151.66,151.81,150.75,151.0,114311.0,151.66,151.81,150.75,151.0,114311.0
2020-11-09 11:30:00,151.11,151.9,150.69,151.75,60169.0,151.11,151.9,150.69,151.75,60169.0
2020-11-09 12:00:00,151.78,152.33,150.55,152.19,169676.0,151.78,152.33,150.55,152.19,169676.0
2020-11-09 12:30:00,152.19,154.49,151.79,154.49,53872.0,152.19,154.49,151.79,154.49,53872.0
2020-11-09 13:00:00,154.66,155.61,154.63,155.56,33870.0,154.66,155.61,154.63,155.56,33870.0
2020-11-09 13:30:00,155.64,155.84,154.92,154.92,51234.0,155.64,155.84,154.92,154.92,51234.0
2020-11-09 14:00:00,154.98,155.19,154.54,154.7,52334.0,154.98,155.19,154.54,154.7,52334.0
2020-11-09 14:30:00,154.77,155.21,154.49,154.87,79894.0,154.77,155.21,154.49,154.87,79894.0
2020-11-09 15:00:00,154.92,155.37,154.84,154.88,106126.0,154.92,155.37,154.84,154.88,106126.0
2020-11-09 15:30:00,154.92,156.17,154.81,154.97,302737.0,154.92,156.17,154.81,154.97,302737.0
2020-11-10 09:30:00,154.92,158.2,154.49,156.77,53416.0,154.92,158.2,154.49,156.77,53416.0
2020-11-10 10:00:00,156.62,156.82,155.0,155.09,76918.0,156.62,156.82,155.0,155.09,76918.0
2020-11-10 10:30:00,155.09,155.1,154.21,154.64,44609.0,155.09,155.1,154.21,154.64,44609.0
2020-11-10 11:00:00,154.5,154.65,153.13,153.44,45642.0,154.5,154.65,153.13,153.44,45642.0
2020-11-10 11:30:00,153.25,155.33,153.12,154.94,60614.0,153.25,155.33,153.12,154.94,60614.0
2020-11-10 12:00:00,154.94,156.9,154.85,155.97,90022.0,154.94,156.9,154.85,155.97,90022.0
2020-11-10 12:30:00,155.94,156.74,155.6,156.49,26287.0,155.94,156.74,155.6,156.49,26287.0
2020-11-10 13:00:00,156.52,157.1,156.29,156.29,72763.0,156.52,157.1,156.29,156.29,72763.0
2020-11-10 13:30:00,156.15,157.01,155.87,156.72,56638.0,156.15,157.01,155.87,156.72,56638.0
2020-11-10 14:00:00,156.76,157.21,155.63,156.52,75959.0,156.76,157.21,155.63,156.52,75959.0
2020-11-10 14:30:00,156.59,158.64,156.58,158.41,85712.0,156.59,158.64,156.58,158.41,85712.0
2020-11-10 15:00:00,158.37,158.7,157.88,158.68,77909.0,158.37,158.7,157.88,158.68,77909.0
2020-11-10 15:30:00,158.66,158.66,156.33,157.99,180552.0,158.66,158.66,156.33,157.99,180552.0
2020-11-11 09:30:00,157.52,158.42,156.86,157.58,75462.0,157.52,158.42,156.86,157.58,75462.0
2020-11-11 10:00:00,157.31,158.37,156.86,158.31,30439.0,157.31,158.37,156.86,158.31,30439.0
2020-11-11 10:30:00,158.45,158.88,157.81,158.0,20539.0,158.45,158.88,157.81,158.0,20539.0
2020-11-11 11:00:00,157.95,159.0,157.91,158.77,53468.0,157.95,159.0,157.91,158.77,53468.0
2020-11-11 11:30:00,158.84,159.09,158.61,158.9,19702.0,158.84,159.09,158.61,158.9,19702.0
2020-11-11 12:00:00,158.88,159.2,158.62,159.06,22445.0,158.88,159.2,158.62,159.06,22445.0
2020-11-11 12:30:00,159.12,159.49,159.06,159.2,22391.0,159.12,159.49,159.06,159.2,22391.0
2020-11-11 13:00:00,159.19,160.49,159.19,160.36,56057.0,159.19,160.49,159.19,160.36,56057.0
2020-11-11 13:30:00,160.42,161.3,160.19,160.96,48459.0,160.42,161.3,160.19,160.96,48459.0
2020-11-11 14:00:00,161.02,161.36,160.89,161.08,18789.0,161.02,161.36,160.89,161.08,18789.0
2020-11-11 14:30:00,161.09,161.1,160.34,160.36,28922.0,161.09,161.1,160.34,160.36,28922.0
2020-11-11 15:00:00,160.35,160.37,159.57,159.9,27468.0,160.35,160.37,159.57,159.9,27468.0
2020-11-11 15:30:00,159.88,160.22,159.55,159.72,110285.0,159.88,160.22,159.55,159.72,110285.0
2020-11-12 09:30:00,161.04,161.04,158.54,160.34,34305.0,161.04,161.04,158.54,160.34,34305.0
2020-11-12 10:00:00,159.96,160.16,159.18,159.19,15420.0,159.96,160.16,159.18,159.19,15420.0
2020-11-12 10:30:00,159.19,159.98,159.18,159.32,24540.0,159.19,159.98,159.18,159.32,24540.0
2020-11-12 11:00:00,159.18,159.18,158.5,158.76,29098.0,159.18,159.18,158.5,158.76,29098.0
2020-11-12 11:30:00,158.76,158.85,157.8,158.41,25252.0,158.76,158.85,157.8,158.41,25252.0
2020-11-12 12:00:00,158.5,158.85,158.33,158.43,19466.0,158.5,158.85,158.33,158.43,19466.0
2020-11-12 12:30:00,158.42,158.5,157.54,157.96,11601.0,158.42,158.5,157.54,157.96,11601.0
2020-11-12 13:00:00,158.0,158.1,157.49,157.64,15599.0,158.0,158.1,157.49,157.64,15599.0
2020-11-12 13:30:00,157.63,158.43,157.63,158.32,8444.0,157.63,158.43,157.63,158.32,8444.0
2020-11-12 14:00:00,158.4,158.52,158.11,158.38,20347.0,158.4,158.52,158.11,158.38,20347.0
2020-11-12 14:30:00,158.38,158.5,157.38,157.43,15185.0,158.38,158.5,157.38,157.43,15185.0
2020-11-12 15:00:00,157.45,157.45,156.8,157.09,15329.0,157.45,157.45,156.8,157.09,15329.0
2020-11-12 15:30:00,156.96,157.19,156.55,157.11,41310.0,156.96,157.19,156.55,157.11,41310.0
2020-11-13 09:30:00,158.73,159.88,158.33,158.96,44380.0,158.73,159.88,158.33,158.96,44380.0
2020-11-13 10:00:00,159.03,159.83,159.02,159.59,30202.0,159.03,159.83,159.02,159.59,30202.0
2020-11-13 10:30:00,159.65,159.95,159.5,159.7,11269.0,159.65,159.95,159.5,159.7,11269.0
2020-11-13 11:00:00,159.7,160.1,159.41,159.41,17120.0,159.7,160.1,159.41,159.41,17120.0
2020-11-13 11:30:00,159.52,159.86,159.07,159.18,17177.0,159.52,159.86,159.07,159.18,17177.0
2020-11-13 12:00:00,159.2,159.5,159.1,159.22,15705.0,159.2,159.5,159.1,159.22,15705.0
2020-11-13 12:30:00,159.19,159.48,159.02,159.48,10202.0,159.19,159.48,159.02,159.48,10202.0
2020-11-13 13:00:00,159.47,159.55,159.07,159.21,17470.0,159.47,159.55,159.07,159.21,17470.0
2020-11-13 13:30:00,159.25,159.49,159.13,159.45,23354.0,159.25,159.49,159.13,159.45,23354.0
2020-11-13 14:00:00,159.47,159.53,158.95,159.4,21263.0,159.47,159.53,158.95,159.4,21263.0
2020-11-13 14:30:00,159.39,159.73,159.34,159.34,29430.0,159.39,159.73,159.34,159.34,29430.0
2020-11-13 15:00:00,159.48,159.63,159.11,159.22,41619.0,159.48,159.63,159.11,159.22,41619.0
2020-11-13 15:30:00,159.16,159.63,159.16,159.38,79532.0,159.16,159.63,159.16,159.38,79532.0
2020-11-16 09:30:00,162.87,166.67,162.68,164.15,126782.0,162.87,166.67,162.68,164.15,126782.0
2020-11-16 10:00:00,164.22,164.32,163.17,163.26,45050.0,164.22,164.32,163.17,163.26,45050.0
2020-11-16 10:30:00,163.31,164.0,162.55,163.87,37698.0,163.31,164.0,162.55,163.87,37698.0
2020-11-16 11:00:00,163.76,163.94,162.98,163.0,17328.0,163.76,163.94,162.98,163.0,17328.0
2020-11-16 11:30:00,162.92,163.02,162.15,162.88,34430.0,162.92,163.02,162.15,162.88,34430.0
2020-11-16 12:00:00,162.95,163.59,162.92,163.38,36302.0,162.95,163.59,162.92,163.38,36302.0
2020-11-16 12:30:00,163.31,163.63,163.21,163.4,12889.0,163.31,163.63,163.21,163.4,12889.0
2020-11-16 13:00:00,163.43,163.48,162.89,162.99,18594.0,163.43,163.48,162.89,162.99,18594.0
2020-11-16 13:30:00,163.0,163.16,162.88,163.16,21155.0,163.0,163.16,162.88,163.16,21155.0
2020-11-16 14:00:00,163.18,163.52,162.97,163.52,12588.0,163.18,163.52,162.97,163.52,12588.0
2020-11-16 14:30:00,163.55,163.72,163.21,163.4,40667.0,163.55,163.72,163.21,163.4,40667.0
2020-11-16 15:00:00,163.4,163.4,162.68,162.92,19554.0,163.4,163.4,162.68,162.92,19554.0
2020-11-16 15:30:00,162.92,163.04,162.64,163.0,85775.0,162.92,163.04,162.64,163.0,85775.0
2020-11-17 09:30:00,161.1,162.0,160.03,160.32,27429.0,161.1,162.0,160.03,160.32,27429.0
2020-11-17 10:00:00,160.46,160.65,159.95,160.21,18598.0,160.46,160.65,159.95,160.21,18598.0
2020-11-17 10:30:00,160.21,160.72,160.07,160.53,14526.0,160.21,160.72,160.07,160.53,14526.0
2020-11-17 11:00:00,160.43,160.43,159.27,159.51,20501.0,160.43,160.43,159.27,159.51,20501.0
2020-11-17 11:30:00,159.58,160.01,159.54,159.82,18448.0,159.58,160.01,159.54,159.82,18448.0
2020-11-17 12:00:00,159.81,160.0,159.58,159.75,34340.0,159.81,160.0,159.58,159.75,34340.0
2020-11-17 12:30:00,159.87,160.03,159.77,159.94,23787.0,159.87,160.03,159.77,159.94,23787.0
2020-11-17 13:00:00,159.96,161.22,159.87,161.16,46730.0,159.96,161.22,159.87,161.16,46730.0
2020-11-17 13:30:00,161.18,161.44,161.03,161.36,9090.0,161.18,161.44,161.03,161.36,9090.0
2020-11-17 14:00:00,161.39,162.0,161.39,161.82,13823.0,161.39,162.0,161.39,161.82,13823.0
2020-11-17 14:30:00,161.85,162.33,161.67,162.33,13061.0,161.85,162.33,161.67,162.33,13061.0
2020-11-17 15:00:00,162.31,162.45,161.46,161.69,24298.0,162.31,162.45,161.46,161.69,24298.0
2020-11-17 15:30:00,161.69,162.19,161.56,162.15,67134.0,161.69,162.19,161.56,162.15,67134.0
2020-11-18 09:30:00,161.48,161.48,159.88,159.89,33642.0,161.48,161.48,159.88,159.89,33642.0
2020-11-18 10:00:00,159.87,160.14,159.34,159.77,37905.0,159.87,160.14,159.34,159.77,37905.0
2020-11-18 10:30:00,159.84,160.0,159.01,159.77,28424.0,159.84,160.0,159.01,159.77,28424.0
2020-11-18 11:00:00,159.82,160.32,159.08,159.56,23972.0,159.82,160.32,159.08,159.56,23972.0
2020-11-18 11:30:00,159.53,159.53,158.79,159.2,17474.0,159.53,159.53,158.79,159.2,17474.0
2020-11-18 12:00:00,159.26,159.37,158.74,158.8,21903.0,159.26,159.37,158.74,158.8,21903.0
2020-11-18 12:30:00,158.78,159.28,158.52,158.9,20804.0,158.78,159.28,158.52,158.9,20804.0
2020-11-18 13:00:00,158.87,159.04,158.55,158.71,12634.0,158.87,159.04,158.55,158.71,12634.0
2020-11-18 13:30:00,158.69,158.69,157.54,157.57,22227.0,158.69,158.69,157.54,157.57,22227.0
2020-11-18 14:00:00,157.63,157.9,157.0,157.12,27195.0,157.63,157.9,157.0,157.12,27195.0
2020-11-18 14:30:00,157.05,157.44,156.89,157.05,31431.0,157.05,157.44,156.89,157.05,31431.0
2020-11-18 15:00:00,157.01,157.25,156.67,156.67,26380.0,157.01,157.25,156.67,156.67,26380.0
2020-11-18 15:30:00,156.65,156.82,155.33,155.47,87377.0,156.65,156.82,155.33,155.47,87377.0
2020-11-19 09:30:00,156.83,159.98,156.3,158.59,93775.0,156.83,159.98,156.3,158.59,93775.0
2020-11-19 10:00:00,158.76,159.54,157.01,157.27,28284.0,158.76,159.54,157.01,157.27,28284.0
2020-11-19 10:30:00,157.34,159.22,157.05,159.21,24171.0,157.34,159.22,157.05,159.21,24171.0
2020-11-19 11:00:00,159.21,159.35,158.2,158.75,31791.0,159.21,159.35,158.2,158.75,31791.0
2020-11-19 11:30:00,158.79,159.27,158.56,159.14,48456.0,158.79,159.27,158.56,159.14,48456.0
2020-11-19 12:00:00,159.15,159.29,158.35,158.87,27626.0,159.15,159.29,158.35,158.87,27626.0
2020-11-19 12:30:00,158.87,159.12,158.13,158.36,14300.0,158.87,159.12,158.13,158.36,14300.0
2020-11-19 13:00:00,158.42,158.83,158.21,158.56,15150.0,158.42,158.83,158.21,158.56,15150.0
2020-11-19 13:30:00,158.5,159.12,158.33,158.98,26025.0,158.5,159.12,158.33,158.98,26025.0
2020-11-19 14:00:00,159.0,159.36,158.68,159.3,24174.0,159.0,159.36,158.68,159.3,24174.0
2020-11-19 14:30:00,159.25,159.9,159.23,159.8,30190.0,159.25,159.9,159.23,159.8,30190.0
2020-11-19 15:00:00,159.8,159.97,158.93,159.16,29502.0,159.8,159.97,158.93,159.16,29502.0
2020-11-19 15:30:00,159.16,160.81,159.06,160.21,101738.0,159.16,160.81,159.06,160.21,101738.0
2020-11-20 09:30:00,159.89,159.98,158.01,159.89,60145.0,159.89,159.98,158.01,159.89,60145.0
2020-11-20 10:00:00,159.74,160.73,159.1,160.35,30677.0,159.74,160.73,159.1,160.35,30677.0
2020-11-20 10:30:00,160.21,161.47,160.01,161.43,42915.0,160.21,161.47,160.01,161.43,42915.0
2020-11-20 11:00:00,161.51,162.0,161.26,161.26,18816.0,161.51,162.0,161.26,161.26,18816.0
2020-11-20 11:30:00,161.49,161.49,161.0,161.16,19622.0,161.49,161.49,161.0,161.16,19622.0
2020-11-20 12:00:00,161.09,161.5,161.05,161.18,15196.0,161.09,161.5,161.05,161.18,15196.0
2020-11-20 12:30:00,161.08,161.21,160.64,161.02,10312.0,161.08,161.21,160.64,161.02,10312.0
2020-11-20 13:00:00,161.04,161.28,160.55,160.86,19956.0,161.04,161.28,160.55,160.86,19956.0
2020-11-20 13:30:00,160.85,161.31,160.85,161.23,23363.0,160.85,161.31,160.85,161.23,23363.0
2020-11-20 14:00:00,161.21,161.52,160.78,160.95,19678.0,161.21,161.52,160.78,160.95,19678.0
2020-11-20 14:30:00,161.1,161.6,160.66,161.57,32454.0,161.1,161.6,160.66,161.57,32454.0
2020-11-20 15:00:00,161.59,161.71,160.87,161.6,43575.0,161.59,161.71,160.87,161.6,43575.0
2020-11-20 15:30:00,161.6,162.46,160.8,161.03,100791.0,161.6,162.46,160.8,161.03,100791.0
2020-11-23 09:30:00,161.22,162.46,160.57,161.72,28974.0,161.22,162.46,160.57,161.72,28974.0
2020-11-23 10:00:00,161.8,162.42,161.25,161.61,40341.0,161.8,162.42,161.25,161.61,40341.0
2020-11-23 10:30:00,161.61,162.29,161.34,161.97,57580.0,161.61,162.29,161.34,161.97,57580.0
2020-11-23 11:00:00,161.81,162.0,160.77,160.97,16355.0,161.81,162.0,160.77,160.97,16355.0
2020-11-23 11:30:00,160.8,161.17,160.0,161.17,58429.0,160.8,161.17,160.0,161.17,58429.0
2020-11-23 12:00:00,161.13,161.25,160.71,160.97,13840.0,161.13,161.25,160.71,160.97,13840.0
2020-11-23 12:30:00,160.95,162.03,160.95,161.94,7698.0,160.95,162.03,160.95,161.94,7698.0
2020-11-23 13:00:00,161.96,162.17,161.71,161.89,11787.0,161.96,162.17,161.71,161.89,11787.0
2020-11-23 13:30:00,161.97,162.0,161.55,161.71,9849.0,161.97,162.0,161.55,161.71,9849.0
2020-11-23 14:00:00,161.63,161.8,161.41,161.56,15013.0,161.63,161.8,161.41,161.56,15013.0
2020-11-23 14:30:00,161.56,162.08,161.45,162.02,26105.0,161.56,162.08,161.45,162.02,26105.0
2020-11-23 15:00:00,162.01,162.45,161.95,162.05,34535.0,162.01,162.45,161.95,162.05,34535.0
2020-11-23 15:30:00,162.02,162.3,161.77,162.15,86460.0,162.02,162.3,161.77,162.15,86460.0
2020-11-24 09:30:00,163.9,164.07,162.47,163.45,25574.0,163.9,164.07,162.47,163.45,25574.0
2020-11-24 10:00:00,163.4,164.65,162.99,164.54,28610.0,163.4,164.65,162.99,164.54,28610.0
2020-11-24 10:30:00,164.47,165.94,164.34,165.94,43413.0,164.47,165.94,164.34,165.94,43413.0
2020-11-24 11:00:00,165.92,166.32,165.43,165.77,26954.0,165.92,166.32,165.43,165.77,26954.0
2020-11-24 11:30:00,165.75,166.16,165.6,165.97,36710.0,165.75,166.16,165.6,165.97,36710.0
2020-11-24 12:00:00,165.93,166.31,165.87,166.15,30515.0,165.93,166.31,165.87,166.15,30515.0
2020-11-24 12:30:00,166.13,166.23,165.7,166.12,19092.0,166.13,166.23,165.7,166.12,19092.0
2020-11-24 13:00:00,166.15,166.24,165.76,165.9,21500.0,166.15,166.24,165.76,165.9,21500.0
2020-11-24 13:30:00,165.91,166.12,165.0,165.16,25297.0,165.91,166.12,165.0,165.16,25297.0
2020-11-24 14:00:00,165.32,165.77,165.05,165.05,16899.0,165.32,165.77,165.05,165.05,16899.0
2020-11-24 14:30:00,165.11,165.45,165.0,165.21,21724.0,165.11,165.45,165.0,165.21,21724.0
2020-11-24 15:00:00,165.15,165.65,165.09,165.59,35274.0,165.15,165.65,165.09,165.59,35274.0
2020-11-24 15:30:00,165.62,165.62,164.78,164.95,67088.0,165.62,165.62,164.78,164.95,67088.0
2020-11-25 09:30:00,166.91,167.0,165.05,165.17,38625.0,166.91,167.0,165.05,165.17,38625.0
2020-11-25 10:00:00,165.22,165.74,164.7,165.24,43302.0,165.22,165.74,164.7,165.24,43302.0
2020-11-25 10:30:00,165.22,165.4,163.7,163.87,36921.0,165.22,165.4,163.7,163.87,36921.0
2020-11-25 11:00:00,163.87,164.33,163.33,163.72,23291.0,163.87,164.33,163.33,163.72,23291.0
2020-11-25 11:30:00,163.77,164.58,163.77,164.09,15626.0,163.77,164.58,163.77,164.09,15626.0
2020-11-25 12:00:00,164.25,164.34,163.86,163.86,11652.0,164.25,164.34,163.86,163.86,11652.0
2020-11-25 12:30:00,163.85,164.59,163.62,164.45,12588.0,163.85,164.59,163.62,164.45,12588.0
2020-11-25 13:00:00,164.45,164.99,164.3,164.69,16948.0,164.45,164.99,164.3,164.69,16948.0
2020-11-25 13:30:00,164.72,165.24,164.39,164.7,14654.0,164.72,165.24,164.39,164.7,14654.0
2020-11-25 14:00:00,164.56,164.93,164.1,164.1,13897.0,164.56,164.93,164.1,164.1,13897.0
2020-11-25 14:30:00,164.16,164.46,163.66,163.69,22782.0,164.16,164.46,163.66,163.69,22782.0
2020-11-25 15:00:00,163.85,164.79,163.67,164.49,27086.0,163.85,164.79,163.67,164.49,27086.0
2020-11-25 15:30:00,164.42,164.8,164.05,164.73,68651.0,164.42,164.8,164.05,164.73,68651.0
2020-11-27 09:30:00,164.63,164.75,163.21,163.91,34832.0,164.63,164.75,163.21,163.91,34832.0
2020-11-27 10:00:00,163.65,164.06,163.52,163.8,12822.0,163.65,164.06,163.52,163.8,12822.0
2020-11-27 10:30:00,163.8,163.99,163.37,163.48,15651.0,163.8,163.99,163.37,163.48,15651.0
2020-11-27 11:00:00,163.55,163.87,162.99,163.58,14309.0,163.55,163.87,162.99,163.58,14309.0
2020-11-27 11:30:00,163.57,164.04,163.39,164.04,15160.0,163.57,164.04,163.39,164.04,15160.0
2020-11-27 12:00:00,163.97,164.45,163.84,164.25,19113.0,163.97,164.45,163.84,164.25,19113.0
2020-11-27 12:30:00,164.23,164.8,163.69,164.56,32521.0,164.23,164.8,163.69,164.56,32521.0
2020-11-30 09:30:00,163.72,164.61,161.64,162.34,29640.0,163.72,164.61,161.64,162.34,29640.0
2020-11-30 10:00:00,162.4,162.88,162.15,162.17,16898.0,162.4,162.88,162.15,162.17,16898.0
2020-11-30 10:30:00,162.17,162.39,161.3,161.96,21373.0,162.17,162.39,161.3,161.96,21373.0
2020-11-30 11:00:00,161.98,162.12,161.37,161.73,29068.0,161.98,162.12,161.37,161.73,29068.0
2020-11-30 11:30:00,161.65,161.82,160.84,161.22,24267.0,161.65,161.82,160.84,161.22,24267.0
2020-11-30 12:00:00,161.17,161.59,161.02,161.35,24467.0,161.17,161.59,161.02,161.35,24467.0
2020-11-30 12:30:00,161.29,161.76,161.22,161.58,32656.0,161.29,161.76,161.22,161.58,32656.0
2020-11-30 13:00:00,161.61,162.34,161.52,162.1,24373.0,161.61,162.34,161.52,162.1,24373.0
2020-11-30 13:30:00,162.11,162.88,161.98,162.62,10016.0,162.11,162.88,161.98,162.62,10016.0
2020-11-30 14:00:00,162.56,162.61,161.98,162.47,11779.0,162.56,162.61,161.98,162.47,11779.0
2020-11-30 14:30:00,162.39,162.95,162.09,162.72,14485.0,162.39,162.95,162.09,162.72,14485.0
2020-11-30 15:00:00,162.76,163.93,162.75,163.41,45283.0,162.76,163.93,162.75,163.41,45283.0
2020-11-30 15:30:00,163.42,163.64,162.16,162.91,104488.0,163.42,163.64,162.16,162.91,104488.0
2020-12-01 09:30:00,165.31,165.33,163.39,163.83,48953.0,165.31,165.33,163.39,163.83,48953.0
2020-12-01 10:00:00,163.81,164.03,162.87,163.5,31465.0,163.81,164.03,162.87,163.5,31465.0
2020-12-01 10:30:00,163.43,163.96,162.84,163.43,15223.0,163.43,163.96,162.84,163.43,15223.0
2020-12-01 11:00:00,163.38,163.73,163.1,163.52,35392.0,163.38,163.73,163.1,163.52,35392.0
2020-12-01 11:30:00,163.52,164.0,163.21,164.0,32806.0,163.52,164.0,163.21,164.0,32806.0
2020-12-01 12:00:00,164.04,164.16,163.5,163.61,13137.0,164.04,164.16,163.5,163.61,13137.0
2020-12-01 12:30:00,163.7,164.28,163.59,164.11,16699.0,163.7,164.28,163.59,164.11,16699.0
2020-12-01 13:00:00,164.09,164.2,163.36,163.99,28176.0,164.09,164.2,163.36,163.99,28176.0
2020-12-01 13:30:00,163.94,164.21,163.27,163.52,22446.0,163.94,164.21,163.27,163.52,22446.0
2020-12-01 14:00:00,163.6,164.27,163.6,164.06,9823.0,163.6,164.27,163.6,164.06,9823.0
2020-12-01 14:30:00,164.14,164.89,164.04,164.69,22395.0,164.14,164.89,164.04,164.69,22395.0
2020-12-01 15:00:00,164.73,164.73,163.92,164.66,28945.0,164.73,164.73,163.92,164.66,28945.0
2020-12-01 15:30:00,164.74,164.74,163.9,163.95,30219.0,164.74,164.74,163.9,163.95,30219.0
2020-12-02 09:30:00,163.9,164.6,163.32,164.16,14258.0,163.9,164.6,163.32,164.16,14258.0
2020-12-02 10:00:00,164.02,164.5,163.72,164.4,16411.0,164.02,164.5,163.72,164.4,16411.0
2020-12-02 10:30:00,164.49,164.49,163.26,163.78,12651.0,164.49,164.49,163.26,163.78,12651.0
2020-12-02 11:00:00,163.93,164.29,163.71,164.17,17955.0,163.93,164.29,163.71,164.17,17955.0
2020-12-02 11:30:00,164.2,164.2,163.46,163.6,12751.0,164.2,164.2,163.46,163.6,12751.0
2020-12-02 12:00:00,163.7,164.04,163.68,163.92,5047.0,163.7,164.04,163.68,163.92,5047.0
2020-12-02 12:30:00,163.91,164.08,163.8,164.03,4414.0,163.91,164.08,163.8,164.03,4414.0
2020-12-02 13:00:00,163.88,164.15,163.88,163.95,3425.0,163.88,164.15,163.88,163.95,3425.0
2020-12-02 13:30:00,163.92,164.2,163.88,164.19,3036.0,163.92,164.2,163.88,164.19,3036.0
2020-12-02 14:00:00,164.22,164.73,164.1,164.7,6437.0,164.22,164.73,164.1,164.7,6437.0
2020-12-02 14:30:00,164.68,164.82,164.51,164.78,8996.0,164.68,164.82,164.51,164.78,8996.0
2020-12-02 15:00:00,164.74,165.14,164.39,164.39,11060.0,164.74,165.14,164.39,164.39,11060.0
2020-12-02 15:30:00,164.46,164.63,163.85,164.2,36100.0,164.46,164.63,163.85,164.2,36100.0
2020-12-03 09:30:00,163.44,164.29,161.02,161.21,64660.0,163.44,164.29,161.02,161.21,64660.0
2020-12-03 10:00:00,161.33,163.35,161.33,163.29,39593.0,161.33,163.35,161.33,163.29,39593.0
2020-12-03 10:30:00,163.21,163.43,162.76,162.85,44355.0,163.21,163.43,162.76,162.85,44355.0
2020-12-03 11:00:00,162.91,164.15,162.75,163.63,55413.0,162.91,164.15,162.75,163.63,55413.0
2020-12-03 11:30:00,163.63,163.92,162.93,163.12,22118.0,163.63,163.92,162.93,163.12,22118.0
2020-12-03 12:00:00,163.16,163.2,162.42,162.8,16369.0,163.16,163.2,162.42,162.8,16369.0
2020-12-03 12:30:00,162.67,163.06,162.21,162.45,12245.0,162.67,163.06,162.21,162.45,12245.0
2020-12-03 13:00:00,162.33,162.55,162.06,162.09,9830.0,162.33,162.55,162.06,162.09,9830.0
2020-12-03 13:30:00,162.11,162.36,161.92,161.92,5825.0,162.11,162.36,161.92,161.92,5825.0
2020-12-03 14:00:00,161.98,162.34,161.84,162.25,8157.0,161.98,162.34,161.84,162.25,8157.0
2020-12-03 14:30:00,162.35,162.75,162.35,162.71,7891.0,162.35,162.75,162.35,162.71,7891.0
2020-12-03 15:00:00,162.65,163.03,162.54,162.75,14995.0,162.65,163.03,162.54,162.75,14995.0
2020-12-03 15:30:00,162.78,163.07,162.35,162.64,53301.0,162.78,163.07,162.35,162.64,53301.0
2020-12-04 09:30:00,162.67,164.02,162.07,162.99,12499.0,162.67,164.02,162.07,162.99,12499.0
2020-12-04 10:00:00,163.03,163.94,162.87,163.77,6984.0,163.03,163.94,162.87,163.77,6984.0
2020-12-04 10:30:00,163.78,164.3,163.66,164.13,10706.0,163.78,164.3,163.66,164.13,10706.0
2020-12-04 11:00:00,164.18,165.19,164.06,165.12,14727.0,164.18,165.19,164.06,165.12,14727.0
2020-12-04 11:30:00,165.1,165.47,164.86,164.86,11170.0,165.1,165.47,164.86,164.86,11170.0
2020-12-04 12:00:00,164.92,165.11,164.7,164.75,9776.0,164.92,165.11,164.7,164.75,9776.0
2020-12-04 12:30:00,164.73,164.83,164.09,164.26,13715.0,164.73,164.83,164.09,164.26,13715.0
2020-12-04 13:00:00,164.18,164.33,164.03,164.2,9933.0,164.18,164.33,164.03,164.2,9933.0
2020-12-04 13:30:00,164.11,164.57,164.1,164.35,7436.0,164.11,164.57,164.1,164.35,7436.0
2020-12-04 14:00:00,164.29,164.39,163.67,163.9,10834.0,164.29,164.39,163.67,163.9,10834.0
2020-12-04 14:30:00,163.87,164.55,163.87,164.54,17099.0,163.87,164.55,163.87,164.54,17099.0
2020-12-04 15:00:00,164.52,165.07,164.49,165.06,11837.0,164.52,165.07,164.49,165.06,11837.0
2020-12-04 15:30:00,165.14,166.32,165.05,165.99,79983.0,165.14,166.32,165.05,165.99,79983.0
2020-12-07 09:30:00,165.52,166.39,165.02,166.39,15031.0,165.52,166.39,165.02,166.39,15031.0
2020-12-07 10:00:00,166.25,166.51,165.9,166.27,10030.0,166.25,166.51,165.9,166.27,10030.0
2020-12-07 10:30:00,166.23,166.28,165.8,165.82,12406.0,166.23,166.28,165.8,165.82,12406.0
2020-12-07 11:00:00,165.87,166.73,165.82,166.72,6315.0,165.87,166.73,165.82,166.72,6315.0
2020-12-07 11:30:00,166.79,167.71,166.65,167.65,18646.0,166.79,167.71,166.65,167.65,18646.0
2020-12-07 12:00:00,167.62,167.79,166.97,167.49,24248.0,167.62,167.79,166.97,167.49,24248.0
2020-12-07 12:30:00,167.46,167.7,167.09,167.19,6357.0,167.46,167.7,167.09,167.19,6357.0
2020-12-07 13:00:00,166.95,167.28,166.91,167.16,6363.0,166.95,167.28,166.91,167.16,6363.0
2020-12-07 13:30:00,167.21,167.77,167.19,167.35,9830.0,167.21,167.77,167.19,167.35,9830.0
2020-12-07 14:00:00,167.19,167.51,167.1,167.37,10764.0,167.19,167.51,167.1,167.37,10764.0
2020-12-07 14:30:00,167.38,167.46,167.05,167.2,9940.0,167.38,167.46,167.05,167.2,9940.0
2020-12-07 15:00:00,167.22,168.18,167.02,167.94,29017.0,167.22,168.18,167.02,167.94,29017.0
2020-12-07 15:30:00,167.93,168.75,167.92,168.58,101938.0,167.93,168.75,167.92,168.58,101938.0
2020-12-08 09:30:00,167.81,170.93,167.64,169.81,36741.0,167.81,170.93,167.64,169.81,36741.0
2020-12-08 10:00:00,170.01,171.5,169.69,170.59,71401.0,170.01,171.5,169.69,170.59,71401.0
2020-12-08 10:30:00,171.01,171.07,170.27,170.46,21866.0,171.01,171.07,170.27,170.46,21866.0
2020-12-08 11:00:00,170.65,170.94,170.37,170.82,7488.0,170.65,170.94,170.37,170.82,7488.0
2020-12-08 11:30:00,170.73,170.96,169.47,169.48,16296.0,170.73,170.96,169.47,169.48,16296.0
2020-12-08 12:00:00,169.45,169.72,168.79,168.8,22534.0,169.45,169.72,168.79,168.8,22534.0
2020-12-08 12:30:00,168.7,169.87,168.62,169.87,35445.0,168.7,169.87,168.62,169.87,35445.0
2020-12-08 13:00:00,169.79,169.96,169.4,169.74,7527.0,169.79,169.96,169.4,169.74,7527.0
2020-12-08 13:30:00,169.68,169.92,169.48,169.91,5887.0,169.68,169.92,169.48,169.91,5887.0
2020-12-08 14:00:00,169.92,170.31,169.74,170.31,7520.0,169.92,170.31,169.74,170.31,7520.0
2020-12-08 14:30:00,170.34,170.36,169.97,170.14,8370.0,170.34,170.36,169.97,170.14,8370.0
2020-12-08 15:00:00,170.14,170.14,169.67,169.96,10005.0,170.14,170.14,169.67,169.96,10005.0
2020-12-08 15:30:00,169.88,170.76,169.78,169.97,70672.0,169.88,170.76,169.78,169.97,70672.0
2020-12-09 09:30:00,169.92,171.05,169.1,170.89,13728.0,169.92,171.05,169.1,170.89,13728.0
2020-12-09 10:00:00,170.71,171.01,169.81,170.99,10349.0,170.71,171.01,169.81,170.99,10349.0
2020-12-09 10:30:00,170.92,171.38,170.69,171.23,15416.0,170.92,171.38,170.69,171.23,15416.0
2020-12-09 11:00:00,171.16,171.27,170.83,171.05,38991.0,171.16,171.27,170.83,171.05,38991.0
2020-12-09 11:30:00,171.02,171.19,170.33,170.92,14609.0,171.02,171.19,170.33,170.92,14609.0
2020-12-09 12:00:00,171.03,171.38,170.72,171.31,8077.0,171.03,171.38,170.72,171.31,8077.0
2020-12-09 12:30:00,171.23,171.26,170.17,170.8,14149.0,171.23,171.26,170.17,170.8,14149.0
2020-12-09 13:00:00,170.79,171.0,170.27,170.44,27354.0,170.79,171.0,170.27,170.44,27354.0
2020-12-09 13:30:00,170.39,170.42,169.68,169.78,14485.0,170.39,170.42,169.68,169.78,14485.0
2020-12-09 14:00:00,169.88,170.35,169.75,170.2,11424.0,169.88,170.35,169.75,170.2,11424.0
2020-12-09 14:30:00,170.26,170.38,169.87,170.38,15600.0,170.26,170.38,169.87,170.38,15600.0
2020-12-09 15:00:00,170.36,170.54,169.84,170.06,13345.0,170.36,170.54,169.84,170.06,13345.0
2020-12-09 15:30:00,170.06,170.92,170.0,170.59,49985.0,170.06,170.92,170.0,170.59,49985.0
2020-12-10 09:30:00,168.64,170.53,167.04,170.53,11653.0,168.64,170.53,167.04,170.53,11653.0
2020-12-10 10:00:00,170.23,171.29,170.23,170.79,15108.0,170.23,171.29,170.23,170.79,15108.0
2020-12-10 10:30:00,170.8,171.06,170.46,171.0,13591.0,170.8,171.06,170.46,171.0,13591.0
2020-12-10 11:00:00,171.02,171.47,170.42,171.37,10055.0,171.02,171.47,170.42,171.37,10055.0
2020-12-10 11:30:00,171.25,171.82,170.8,170.8,32493.0,171.25,171.82,170.8,170.8,32493.0
2020-12-10 12:00:00,170.74,171.3,170.74,171.19,9524.0,170.74,171.3,170.74,171.19,9524.0
2020-12-10 12:30:00,171.29,171.39,170.75,171.05,4804.0,171.29,171.39,170.75,171.05,4804.0
2020-12-10 13:00:00,170.92,171.23,170.92,171.15,6224.0,170.92,171.23,170.92,171.15,6224.0
2020-12-10 13:30:00,170.95,171.18,170.9,171.09,3010.0,170.95,171.18,170.9,171.09,3010.0
2020-12-10 14:00:00,171.17,171.26,170.96,171.04,6075.0,171.17,171.26,170.96,171.04,6075.0
2020-12-10 14:30:00,171.06,171.49,171.06,171.31,6064.0,171.06,171.49,171.06,171.31,6064.0
2020-12-10 15:00:00,171.34,171.47,171.1,171.41,12615.0,171.34,171.47,171.1,171.41,12615.0
2020-12-10 15:30:00,171.47,172.05,171.34,171.44,70664.0,171.47,172.05,171.34,171.44,70664.0
2020-12-11 09:30:00,169.68,172.98,169.68,172.27,23713.0,169.68,172.98,169.68,172.27,23713.0
2020-12-11 10:00:00,172.22,173.34,172.01,173.25,19359.0,172.22,173.34,172.01,173.25,19359.0
2020-12-11 10:30:00,173.18,173.29,171.48,171.61,15212.0,173.18,173.29,171.48,171.61,15212.0
2020-12-11 11:00:00,171.69,172.08,171.07,171.18,14857.0,171.69,172.08,171.07,171.18,14857.0
2020-12-11 11:30:00,171.18,171.35,170.67,170.67,15276.0,171.18,171.35,170.67,170.67,15276.0
2020-12-11 12:00:00,170.73,170.73,169.49,169.57,15445.0,170.73,170.73,169.49,169.57,15445.0
2020-12-11 12:30:00,169.65,169.84,169.3,169.84,18308.0,169.65,169.84,169.3,169.84,18308.0
2020-12-11 13:00:00,169.85,170.41,169.84,170.04,23058.0,169.85,170.41,169.84,170.04,23058.0
2020-12-11 13:30:00,170.0,170.45,169.87,170.01,18265.0,170.0,170.45,169.87,170.01,18265.0
2020-12-11 14:00:00,170.07,170.21,169.6,169.75,15253.0,170.07,170.21,169.6,169.75,15253.0
2020-12-11 14:30:00,169.8,170.89,169.78,170.89,13244.0,169.8,170.89,169.78,170.89,13244.0
2020-12-11 15:00:00,170.86,172.21,170.83,171.97,51528.0,170.86,172.21,170.83,171.97,51528.0
2020-12-11 15:30:00,172.02,172.79,172.0,172.38,101508.0,172.02,172.79,172.0,172.38,101508.0
2020-12-14 09:30:00,173.23,174.22,172.17,172.99,51862.0,173.23,174.22,172.17,172.99,51862.0
2020-12-14 10:00:00,173.16,174.0,172.14,172.49,42195.0,173.16,174.0,172.14,172.49,42195.0
2020-12-14 10:30:00,172.42,172.54,171.83,171.87,27343.0,172.42,172.54,171.83,171.87,27343.0
2020-12-14 11:00:00,171.83,172.32,171.51,171.51,15969.0,171.83,172.32,171.51,171.51,15969.0
2020-12-14 11:30:00,171.57,171.79,170.89,171.0,43012.0,171.57,171.79,170.89,171.0,43012.0
2020-12-14 12:00:00,170.86,171.71,170.52,171.71,24130.0,170.86,171.71,170.52,171.71,24130.0
2020-12-14 12:30:00,171.72,173.05,171.61,173.05,20439.0,171.72,173.05,171.61,173.05,20439.0
2020-12-14 13:00:00,173.12,173.59,172.76,173.48,13832.0,173.12,173.59,172.76,173.48,13832.0
2020-12-14 13:30:00,173.39,173.71,173.25,173.7,28306.0,173.39,173.71,173.25,173.7,28306.0
2020-12-14 14:00:00,173.72,173.92,173.02,173.19,28778.0,173.72,173.92,173.02,173.19,28778.0
2020-12-14 14:30:00,173.12,173.36,172.86,173.28,24298.0,173.12,173.36,172.86,173.28,24298.0
2020-12-14 15:00:00,173.36,173.4,171.91,172.08,37950.0,173.36,173.4,171.91,172.08,37950.0
2020-12-14 15:30:00,172.1,172.16,170.96,171.02,100938.0,172.1,172.16,170.96,171.02,100938.0
2020-12-15 09:30:00,172.81,173.45,169.58,169.86,52851.0,172.81,173.45,169.58,169.86,52851.0
2020-12-15 10:00:00,169.93,170.31,168.78,168.93,112935.0,169.93,170.31,168.78,168.93,112935.0
2020-12-15 10:30:00,168.92,170.98,168.47,170.32,74026.0,168.92,170.98,168.47,170.32,74026.0
2020-12-15 11:00:00,170.36,171.78,170.36,171.2,23474.0,170.36,171.78,170.36,171.2,23474.0
2020-12-15 11:30:00,171.18,172.49,171.14,172.49,20826.0,171.18,172.49,171.14,172.49,20826.0
2020-12-15 12:00:00,172.49,173.9,172.49,173.54,28948.0,172.49,173.9,172.49,173.54,28948.0
2020-12-15 12:30:00,173.43,174.16,173.34,173.94,23026.0,173.43,174.16,173.34,173.94,23026.0
2020-12-15 13:00:00,173.96,175.11,173.91,174.52,25070.0,173.96,175.11,173.91,174.52,25070.0
2020-12-15 13:30:00,174.65,175.17,174.45,174.87,25627.0,174.65,175.17,174.45,174.87,25627.0
2020-12-15 14:00:00,174.84,175.53,174.83,175.2,21890.0,174.84,175.53,174.83,175.2,21890.0
2020-12-15 14:30:00,175.16,175.59,173.93,174.03,54114.0,175.16,175.59,173.93,174.03,54114.0
2020-12-15 15:00:00,174.0,174.39,174.0,174.28,33848.0,174.0,174.39,174.0,174.28,33848.0
2020-12-15 15:30:00,174.28,175.05,174.28,174.49,108659.0,174.28,175.05,174.28,174.49,108659.0
2020-12-16 09:30:00,174.67,175.34,174.14,174.55,25818.0,174.67,175.34,174.14,174.55,25818.0
2020-12-16 10:00:00,174.55,174.68,173.98,174.32,31677.0,174.55,174.68,173.98,174.32,31677.0
2020-12-16 10:30:00,174.01,174.32,173.28,173.28,23347.0,174.01,174.32,173.28,173.28,23347.0
2020-12-16 11:00:00,173.41,173.62,173.09,173.38,21006.0,173.41,173.62,173.09,173.38,21006.0
2020-12-16 11:30:00,173.46,174.06,173.26,174.06,20632.0,173.46,174.06,173.26,174.06,20632.0
2020-12-16 12:00:00,174.2,174.47,173.68,173.68,12157.0,174.2,174.47,173.68,173.68,12157.0
2020-12-16 12:30:00,173.67,174.12,173.35,173.47,12659.0,173.67,174.12,173.35,173.47,12659.0
2020-12-16 13:00:00,173.48,173.48,173.07,173.31,10569.0,173.48,173.48,173.07,173.31,10569.0
2020-12-16 13:30:00,173.34,174.42,173.34,174.41,20405.0,173.34,174.42,173.34,174.41,20405.0
2020-12-16 14:00:00,174.46,174.71,173.87,174.28,17649.0,174.46,174.71,173.87,174.28,17649.0
2020-12-16 14:30:00,174.26,174.58,174.02,174.32,17540.0,174.26,174.58,174.02,174.32,17540.0
2020-12-16 15:00:00,174.31,174.44,174.13,174.29,15536.0,174.31,174.44,174.13,174.29,15536.0
2020-12-16 15:30:00,174.27,174.5,173.17,173.17,57768.0,174.27,174.5,173.17,173.17,57768.0
2020-12-17 09:30:00,174.38,174.38,171.52,172.7,37684.0,174.38,174.38,171.52,172.7,37684.0
2020-12-17 10:00:00,172.72,173.81,172.41,173.81,14890.0,172.72,173.81,172.41,173.81,14890.0
2020-12-17 10:30:00,173.74,173.74,172.76,173.24,15293.0,173.74,173.74,172.76,173.24,15293.0
2020-12-17 11:00:00,173.21,173.52,172.81,173.38,12645.0,173.21,173.52,172.81,173.38,12645.0
2020-12-17 11:30:00,173.36,173.62,173.17,173.43,12534.0,173.36,173.62,173.17,173.43,12534.0
2020-12-17 12:00:00,173.43,173.9,173.39,173.9,12592.0,173.43,173.9,173.39,173.9,12592.0
2020-12-17 12:30:00,173.83,174.09,173.66,173.84,13594.0,173.83,174.09,173.66,173.84,13594.0
2020-12-17 13:00:00,173.87,174.11,173.76,174.06,7883.0,173.87,174.11,173.76,174.06,7883.0
2020-12-17 13:30:00,174.06,174.73,174.0,174.68,9795.0,174.06,174.73,174.0,174.68,9795.0
2020-12-17 14:00:00,174.58,175.0,174.53,174.75,8107.0,174.58,175.0,174.53,174.75,8107.0
2020-12-17 14:30:00,174.76,174.89,174.67,174.76,11715.0,174.76,174.89,174.67,174.76,11715.0
2020-12-17 15:00:00,174.74,174.77,174.3,174.38,14172.0,174.74,174.77,174.3,174.38,14172.0
2020-12-17 15:30:00,174.27,174.94,174.14,174.49,65680.0,174.27,174.94,174.14,174.49,65680.0
2020-12-18 09:30:00,174.6,174.83,173.95,174.66,78388.0,174.6,174.83,173.95,174.66,78388.0
2020-12-18 10:00:00,174.67,174.92,173.51,173.72,39465.0,174.67,174.92,173.51,173.72,39465.0
2020-12-18 10:30:00,173.87,174.14,173.41,173.59,36236.0,173.87,174.14,173.41,173.59,36236.0
2020-12-18 11:00:00,173.58,173.86,172.55,173.49,42400.0,173.58,173.86,172.55,173.49,42400.0
2020-12-18 11:30:00,173.36,174.36,173.26,173.84,16235.0,173.36,174.36,173.26,173.84,16235.0
2020-12-18 12:00:00,173.9,174.35,173.89,173.94,14228.0,173.9,174.35,173.89,173.94,14228.0
2020-12-18 12:30:00,173.96,174.24,173.78,173.83,15082.0,173.96,174.24,173.78,173.83,15082.0
2020-12-18 13:00:00,173.86,174.24,173.81,173.97,26560.0,173.86,174.24,173.81,173.97,26560.0
2020-12-18 13:30:00,173.92,174.18,173.55,174.11,21860.0,173.92,174.18,173.55,174.11,21860.0
2020-12-18 14:00:00,174.17,174.76,173.68,174.68,80503.0,174.17,174.76,173.68,174.68,80503.0
2020-12-18 14:30:00,174.67,175.07,174.38,174.45,55564.0,174.67,175.07,174.38,174.45,55564.0
2020-12-18 15:00:00,174.4,174.99,174.17,174.7,47336.0,174.4,174.99,174.17,174.7,47336.0
2020-12-18 15:30:00,174.65,175.73,174.61,175.15,217366.0,174.65,175.73,174.61,175.15,217366.0
2020-12-21 09:30:00,172.64,173.09,171.34,172.03,59093.0,172.64,173.09,171.34,172.03,59093.0
2020-12-21 10:00:00,172.0,172.32,170.0,171.05,35209.0,172.0,172.32,170.0,171.05,35209.0
2020-12-21 10:30:00,170.83,171.35,170.31,170.85,21333.0,170.83,171.35,170.31,170.85,21333.0
2020-12-21 11:00:00,170.9,172.06,170.54,172.01,12055.0,170.9,172.06,170.54,172.01,12055.0
2020-12-21 11:30:00,172.07,172.17,171.61,172.13,10104.0,172.07,172.17,171.61,172.13,10104.0
2020-12-21 12:00:00,172.14,172.69,172.13,172.58,7165.0,172.14,172.69,172.13,172.58,7165.0
2020-12-21 12:30:00,172.64,173.65,172.6,173.18,7958.0,172.64,173.65,172.6,173.18,7958.0
2020-12-21 13:00:00,173.27,174.01,173.23,173.97,10666.0,173.27,174.01,173.23,173.97,10666.0
2020-12-21 13:30:00,173.97,174.45,173.93,174.37,11485.0,173.97,174.45,173.93,174.37,11485.0
2020-12-21 14:00:00,174.37,174.7,173.85,174.51,16509.0,174.37,174.7,173.85,174.51,16509.0
2020-12-21 14:30:00,174.52,174.86,174.17,174.23,10199.0,174.52,174.86,174.17,174.23,10199.0
2020-12-21 15:00:00,174.32,174.38,173.86,174.1,16168.0,174.32,174.38,173.86,174.1,16168.0
2020-12-21 15:30:00,174.06,174.45,173.28,174.4,67923.0,174.06,174.45,173.28,174.4,67923.0
2020-12-22 09:30:00,174.57,175.47,173.82,174.85,30939.0,174.57,175.47,173.82,174.85,30939.0
2020-12-22 10:00:00,174.61,174.81,174.28,174.8,20081.0,174.61,174.81,174.28,174.8,20081.0
2020-12-22 10:30:00,174.77,175.03,174.56,174.93,18418.0,174.77,175.03,174.56,174.93,18418.0
2020-12-22 11:00:00,175.09,175.67,174.92,175.67,6622.0,175.09,175.67,174.92,175.67,6622.0
2020-12-22 11:30:00,175.62,175.7,175.32,175.52,5803.0,175.62,175.7,175.32,175.52,5803.0
2020-12-22 12:00:00,175.78,175.88,175.49,175.6,7748.0,175.78,175.88,175.49,175.6,7748.0
2020-12-22 12:30:00,175.6,175.65,175.43,175.65,4470.0,175.6,175.65,175.43,175.65,4470.0
2020-12-22 13:00:00,175.65,176.18,175.62,176.05,13898.0,175.65,176.18,175.62,176.05,13898.0
2020-12-22 13:30:00,176.03,176.67,176.02,176.24,18012.0,176.03,176.67,176.02,176.24,18012.0
2020-12-22 14:00:00,176.28,176.3,175.98,176.27,14800.0,176.28,176.3,175.98,176.27,14800.0
2020-12-22 14:30:00,176.27,176.56,176.17,176.39,24919.0,176.27,176.56,176.17,176.39,24919.0
2020-12-22 15:00:00,176.42,176.48,175.55,175.77,43046.0,176.42,176.48,175.55,175.77,43046.0
2020-12-22 15:30:00,175.77,175.86,175.34,175.64,53621.0,175.77,175.86,175.34,175.64,53621.0
2020-12-23 09:30:00,176.98,176.98,175.28,176.21,25670.0,176.98,176.98,175.28,176.21,25670.0
2020-12-23 10:00:00,176.35,176.68,175.43,176.0,17210.0,176.35,176.68,175.43,176.0,17210.0
2020-12-23 10:30:00,175.99,176.28,175.68,176.12,9972.0,175.99,176.28,175.68,176.12,9972.0
2020-12-23 11:00:00,176.05,176.28,175.91,175.95,12882.0,176.05,176.28,175.91,175.95,12882.0
2020-12-23 11:30:00,175.98,176.71,175.97,176.62,10229.0,175.98,176.71,175.97,176.62,10229.0
2020-12-23 12:00:00,176.75,176.97,176.67,176.88,4219.0,176.75,176.97,176.67,176.88,4219.0
2020-12-23 12:30:00,176.9,177.08,176.75,176.81,5754.0,176.9,177.08,176.75,176.81,5754.0
2020-12-23 13:00:00,176.79,176.9,176.48,176.48,3981.0,176.79,176.9,176.48,176.48,3981.0
2020-12-23 13:30:00,176.62,176.75,176.56,176.65,3441.0,176.62,176.75,176.56,176.65,3441.0
2020-12-23 14:00:00,176.6,176.91,176.33,176.42,8070.0,176.6,176.91,176.33,176.42,8070.0
2020-12-23 14:30:00,176.43,176.51,176.22,176.39,6893.0,176.43,176.51,176.22,176.39,6893.0
2020-12-23 15:00:00,176.3,176.5,176.2,176.28,6236.0,176.3,176.5,176.2,176.28,6236.0
2020-12-23 15:30:00,176.32,176.4,175.77,175.79,24605.0,176.32,176.4,175.77,175.79,24605.0
2020-12-24 09:30:00,176.8,176.8,175.3,175.39,8137.0,176.8,176.8,175.3,175.39,8137.0
2020-12-24 10:00:00,175.43,175.86,175.28,175.45,11525.0,175.43,175.86,175.28,175.45,11525.0
2020-12-24 10:30:00,175.39,175.41,174.7,174.81,7060.0,175.39,175.41,174.7,174.81,7060.0
2020-12-24 11:00:00,174.77,175.29,174.63,174.63,3587.0,174.77,175.29,174.63,174.63,3587.0
2020-12-24 11:30:00,174.59,174.75,174.31,174.75,6715.0,174.59,174.75,174.31,174.75,6715.0
2020-12-24 12:00:00,174.68,174.83,174.48,174.77,7905.0,174.68,174.83,174.48,174.77,7905.0
2020-12-24 12:30:00,174.73,175.75,174.73,175.68,18848.0,174.73,175.75,174.73,175.68,18848.0
2020-12-28 09:30:00,176.98,177.65,175.96,177.57,31240.0,176.98,177.65,175.96,177.57,31240.0
2020-12-28 10:00:00,177.68,177.68,177.04,177.24,12043.0,177.68,177.68,177.04,177.24,12043.0
2020-12-28 10:30:00,177.18,177.19,176.62,176.66,10231.0,177.18,177.19,176.62,176.66,10231.0
2020-12-28 11:00:00,176.59,177.25,176.32,176.32,25748.0,176.59,177.25,176.32,176.32,25748.0
2020-12-28 11:30:00,176.38,176.4,176.01,176.28,13719.0,176.38,176.4,176.01,176.28,13719.0
2020-12-28 12:00:00,176.27,176.78,176.11,176.61,10125.0,176.27,176.78,176.11,176.61,10125.0
2020-12-28 12:30:00,176.61,176.93,176.09,176.25,10302.0,176.61,176.93,176.09,176.25,10302.0
2020-12-28 13:00:00,176.23,176.3,175.97,176.0,3593.0,176.23,176.3,175.97,176.0,3593.0
2020-12-28 13:30:00,176.13,176.27,175.66,175.77,7717.0,176.13,176.27,175.66,175.77,7717.0
2020-12-28 14:00:00,175.8,176.07,175.75,176.04,5124.0,175.8,176.07,175.75,176.04,5124.0
2020-12-28 14:30:00,176.23,176.29,176.04,176.29,6350.0,176.23,176.29,176.04,176.29,6350.0
2020-12-28 15:00:00,176.26,176.33,175.95,176.26,6594.0,176.26,176.33,175.95,176.26,6594.0
2020-12-28 15:30:00,176.27,176.74,176.12,176.44,41101.0,176.27,176.74,176.12,176.44,41101.0
2020-12-29 09:30:00,177.96,178.09,176.42,176.54,39540.0,177.96,178.09,176.42,176.54,39540.0
2020-12-29 10:00:00,176.5,177.0,175.3,176.16,16747.0,176.5,177.0,175.3,176.16,16747.0
2020-12-29 10:30:00,175.82,176.44,175.52,175.89,14776.0,175.82,176.44,175.52,175.89,14776.0
2020-12-29 11:00:00,175.68,175.88,175.17,175.45,9141.0,175.68,175.88,175.17,175.45,9141.0
2020-12-29 11:30:00,175.4,175.56,175.11,175.4,7479.0,175.4,175.56,175.11,175.4,7479.0
2020-12-29 12:00:00,175.34,175.34,174.59,174.78,6131.0,175.34,175.34,174.59,174.78,6131.0
2020-12-29 12:30:00,174.65,174.72,174.25,174.51,4707.0,174.65,174.72,174.25,174.51,4707.0
2020-12-29 13:00:00,174.59,174.67,174.24,174.39,6406.0,174.59,174.67,174.24,174.39,6406.0
2020-12-29 13:30:00,174.38,174.48,173.88,174.12,14163.0,174.38,174.48,173.88,174.12,14163.0
2020-12-29 14:00:00,174.01,174.42,174.0,174.24,5943.0,174.01,174.42,174.0,174.24,5943.0
2020-12-29 14:30:00,174.13,174.49,173.89,174.3,5378.0,174.13,174.49,173.89,174.3,5378.0
2020-12-29 15:00:00,174.31,175.2,173.94,174.97,21578.0,174.31,175.2,173.94,174.97,21578.0
2020-12-29 15:30:00,174.91,175.34,174.77,175.12,39649.0,174.91,175.34,174.77,175.12,39649.0
2020-12-30 09:30:00,176.13,177.4,175.6,176.05,33233.0,176.13,177.4,175.6,176.05,33233.0
2020-12-30 10:00:00,175.9,176.5,175.38,176.33,15203.0,175.9,176.5,175.38,176.33,15203.0
2020-12-30 10:30:00,176.46,176.74,175.99,176.5,12522.0,176.46,176.74,175.99,176.5,12522.0
2020-12-30 11:00:00,176.5,176.9,176.49,176.8,15437.0,176.5,176.9,176.49,176.8,15437.0
2020-12-30 11:30:00,176.71,177.0,176.56,176.85,8443.0,176.71,177.0,176.56,176.85,8443.0
2020-12-30 12:00:00,176.75,176.91,176.65,176.86,5688.0,176.75,176.91,176.65,176.86,5688.0
2020-12-30 12:30:00,176.78,176.87,176.32,176.38,6908.0,176.78,176.87,176.32,176.38,6908.0
2020-12-30 13:00:00,176.47,176.75,176.46,176.67,7522.0,176.47,176.75,176.46,176.67,7522.0
2020-12-30 13:30:00,176.67,176.81,176.47,176.47,7843.0,176.67,176.81,176.47,176.47,7843.0
2020-12-30 14:00:00,176.48,176.5,176.23,176.29,4387.0,176.48,176.5,176.23,176.29,4387.0
2020-12-30 14:30:00,176.31,176.36,175.85,175.86,5200.0,176.31,176.36,175.85,175.86,5200.0
2020-12-30 15:00:00,175.84,175.92,175.67,175.91,9176.0,175.84,175.92,175.67,175.91,9176.0
2020-12-30 15:30:00,176.0,176.11,175.5,175.66,36445.0,176.0,176.11,175.5,175.66,36445.0
2020-12-31 09:30:00,176.32,176.32,175.0,175.07,11283.0,176.32,176.32,175.0,175.07,11283.0
2020-12-31 10:00:00,175.25,175.59,175.05,175.19,4205.0,175.25,175.59,175.05,175.19,4205.0
2020-12-31 10:30:00,175.29,175.86,175.25,175.69,7400.0,175.29,175.86,175.25,175.69,7400.0
2020-12-31 11:00:00,175.63,175.85,175.44,175.44,14729.0,175.63,175.85,175.44,175.44,14729.0
2020-12-31 11:30:00,175.52,175.62,175.39,175.52,2552.0,175.52,175.62,175.39,175.52,2552.0
2020-12-31 12:00:00,175.36,175.6,175.2,175.6,6988.0,175.36,175.6,175.2,175.6,6988.0
2020-12-31 12:30:00,175.58,175.65,175.38,175.5,11399.0,175.58,175.65,175.38,175.5,11399.0
2020-12-31 13:00:00,175.52,175.53,175.31,175.35,10652.0,175.52,175.53,175.31,175.35,10652.0
2020-12-31 13:30:00,175.39,175.39,175.11,175.18,19801.0,175.39,175.39,175.11,175.18,19801.0
2020-12-31 14:00:00,175.24,176.0,175.22,175.62,11390.0,175.24,176.0,175.22,175.62,11390.0
2020-12-31 14:30:00,175.62,175.75,175.44,175.5,24275.0,175.62,175.75,175.44,175.5,24275.0
2020-12-31 15:00:00,175.58,175.77,175.35,175.48,40563.0,175.58,175.77,175.35,175.48,40563.0
2020-12-31 15:30:00,175.51,176.38,175.51,175.94,41492.0,175.51,176.38,175.51,175.94,41492.0
2021-01-04 09:30:00,176.0,176.88,176.0,176.52,14492.0,176.0,176.88,176.0,176.52,14492.0
2021-01-04 10:00:00,176.47,176.75,175.98,176.55,16104.0,176.47,176.75,175.98,176.55,16104.0
2021-01-04 10:30:00,176.47,176.47,174.96,175.09,12480.0,176.47,176.47,174.96,175.09,12480.0
2021-01-04 11:00:00,175.08,175.36,173.65,174.49,24063.0,175.08,175.36,173.65,174.49,24063.0
2021-01-04 11:30:00,174.37,174.89,174.15,174.52,11940.0,174.37,174.89,174.15,174.52,11940.0
2021-01-04 12:00:00,174.37,174.38,173.41,174.24,10631.0,174.37,174.38,173.41,174.24,10631.0
2021-01-04 12:30:00,174.26,174.91,174.02,174.86,7304.0,174.26,174.91,174.02,174.86,7304.0
2021-01-04 13:00:00,174.89,175.3,174.53,175.3,12479.0,174.89,175.3,174.53,175.3,12479.0
2021-01-04 13:30:00,175.17,175.61,175.08,175.28,9385.0,175.17,175.61,175.08,175.28,9385.0
2021-01-04 14:00:00,175.26,175.38,174.72,174.74,11135.0,175.26,175.38,174.72,174.74,11135.0
2021-01-04 14:30:00,174.69,174.87,174.16,174.73,7443.0,174.69,174.87,174.16,174.73,7443.0
2021-01-04 15:00:00,174.81,175.35,174.59,175.11,19393.0,174.81,175.35,174.59,175.11,19393.0
2021-01-04 15:30:00,175.16,176.08,175.06,175.85,69566.0,175.16,176.08,175.06,175.85,69566.0
2021-01-05 09:30:00,176.0,176.98,173.95,176.12,27453.0,176.0,176.98,173.95,176.12,27453.0
2021-01-05 10:00:00,176.17,176.5,175.22,175.57,25263.0,176.17,176.5,175.22,175.57,25263.0
2021-01-05 10:30:00,175.6,176.22,175.44,175.77,41108.0,175.6,176.22,175.44,175.77,41108.0
2021-01-05 11:00:00,175.77,176.14,175.64,175.89,45021.0,175.77,176.14,175.64,175.89,45021.0
2021-01-05 11:30:00,176.0,176.0,175.6,175.85,29928.0,176.0,176.0,175.6,175.85,29928.0
2021-01-05 12:00:00,175.82,176.02,175.79,175.96,19195.0,175.82,176.02,175.79,175.96,19195.0
2021-01-05 12:30:00,175.95,176.42,175.8,176.42,28326.0,175.95,176.42,175.8,176.42,28326.0
2021-01-05 13:00:00,176.55,177.33,176.55,176.95,9439.0,176.55,177.33,176.55,176.95,9439.0
2021-01-05 13:30:00,176.99,177.69,176.87,177.07,43313.0,176.99,177.69,176.87,177.07,43313.0
2021-01-05 14:00:00,177.04,177.54,177.02,177.43,14204.0,177.04,177.54,177.02,177.43,14204.0
2021-01-05 14:30:00,177.43,177.78,177.36,177.59,21783.0,177.43,177.78,177.36,177.59,21783.0
2021-01-05 15:00:00,177.64,177.87,177.36,177.4,11443.0,177.64,177.87,177.36,177.4,11443.0
2021-01-05 15:30:00,177.42,177.6,177.03,177.2,57970.0,177.42,177.6,177.03,177.2,57970.0
2021-01-06 09:30:00,177.57,177.73,175.55,177.53,37885.0,177.57,177.73,175.55,177.53,37885.0
2021-01-06 10:00:00,177.6,178.43,177.37,178.37,12545.0,177.6,178.43,177.37,178.37,12545.0
2021-01-06 10:30:00,178.56,179.75,178.56,179.65,6925.0,178.56,179.75,178.56,179.65,6925.0
2021-01-06 11:00:00,179.78,180.71,179.37,180.13,26957.0,179.78,180.71,179.37,180.13,26957.0
2021-01-06 11:30:00,180.06,180.17,179.47,179.8,22972.0,180.06,180.17,179.47,179.8,22972.0
2021-01-06 12:00:00,179.87,180.04,179.06,179.64,14395.0,179.87,180.04,179.06,179.64,14395.0
2021-01-06 12:30:00,179.6,179.75,178.87,179.21,12971.0,179.6,179.75,178.87,179.21,12971.0
2021-01-06 13:00:00,179.3,179.42,178.83,178.83,10057.0,179.3,179.42,178.83,178.83,10057.0
2021-01-06 13:30:00,178.92,179.4,178.69,178.8,21432.0,178.92,179.4,178.69,178.8,21432.0
2021-01-06 14:00:00,178.86,179.06,178.23,178.25,13242.0,178.86,179.06,178.23,178.25,13242.0
2021-01-06 14:30:00,178.14,178.59,177.46,178.59,14161.0,178.14,178.59,177.46,178.59,14161.0
2021-01-06 15:00:00,178.4,178.81,177.76,178.09,14383.0,178.4,178.81,177.76,178.09,14383.0
2021-01-06 15:30:00,178.22,178.74,177.72,178.64,53485.0,178.22,178.74,177.72,178.64,53485.0
2021-01-07 09:30:00,178.2,179.61,178.06,178.99,21120.0,178.2,179.61,178.06,178.99,21120.0
2021-01-07 10:00:00,178.71,179.05,178.42,178.71,12594.0,178.71,179.05,178.42,178.71,12594.0
2021-01-07 10:30:00,178.72,178.84,178.2,178.78,13412.0,178.72,178.84,178.2,178.78,13412.0
2021-01-07 11:00:00,178.78,179.99,178.6,179.85,29311.0,178.78,179.99,178.6,179.85,29311.0
2021-01-07 11:30:00,179.83,180.43,179.75,179.93,19757.0,179.83,180.43,179.75,179.93,19757.0
2021-01-07 12:00:00,179.92,180.23,179.64,179.97,11144.0,179.92,180.23,179.64,179.97,11144.0
2021-01-07 12:30:00,180.03,180.39,179.98,180.19,8138.0,180.03,180.39,179.98,180.19,8138.0
2021-01-07 13:00:00,180.23,180.89,179.98,180.35,22159.0,180.23,180.89,179.98,180.35,22159.0
2021-01-07 13:30:00,180.38,180.63,180.16,180.42,92896.0,180.38,180.63,180.16,180.42,92896.0
2021-01-07 14:00:00,180.42,180.55,180.27,180.49,106413.0,180.42,180.55,180.27,180.49,106413.0
2021-01-07 14:30:00,180.44,180.8,180.44,180.55,50080.0,180.44,180.8,180.44,180.55,50080.0
2021-01-07 15:00:00,180.63,180.63,180.25,180.51,110966.0,180.63,180.63,180.25,180.51,110966.0
2021-01-07 15:30:00,180.48,180.55,179.51,180.02,257500.0,180.48,180.55,179.51,180.02,257500.0
2021-01-08 09:30:00,193.72,200.57,190.0,195.83,373572.0,193.72,200.57,190.0,195.83,373572.0
2021-01-08 10:00:00,195.76,197.04,193.98,194.35,120758.0,195.76,197.04,193.98,194.35,120758.0
2021-01-08 10:30:00,194.35,194.71,191.89,192.16,73578.0,194.35,194.71,191.89,192.16,73578.0
2021-01-08 11:00:00,192.16,192.28,189.71,190.49,51428.0,192.16,192.28,189.71,190.49,51428.0
2021-01-08 11:30:00,190.33,190.45,189.24,189.56,44129.0,190.33,190.45,189.24,189.56,44129.0
2021-01-08 12:00:00,189.41,190.57,189.11,190.07,61623.0,189.41,190.57,189.11,190.07,61623.0
2021-01-08 12:30:00,189.95,190.31,189.45,189.88,28215.0,189.95,190.31,189.45,189.88,28215.0
2021-01-08 13:00:00,189.8,190.08,189.72,190.01,50367.0,189.8,190.08,189.72,190.01,50367.0
2021-01-08 13:30:00,190.0,190.08,189.05,189.89,56954.0,190.0,190.08,189.05,189.89,56954.0
2021-01-08 14:00:00,189.96,190.29,189.02,189.28,66737.0,189.96,190.29,189.02,189.28,66737.0
2021-01-08 14:30:00,189.25,190.25,189.16,190.02,100267.0,189.25,190.25,189.16,190.02,100267.0
2021-01-08 15:00:00,190.0,190.83,189.88,190.24,64492.0,190.0,190.83,189.88,190.24,64492.0
2021-01-08 15:30:00,190.16,191.89,190.15,191.24,174399.0,190.16,191.89,190.15,191.24,174399.0
2021-01-11 09:30:00,189.35,190.41,186.95,190.41,35899.0,189.35,190.41,186.95,190.41,35899.0
2021-01-11 10:00:00,190.31,191.53,190.31,190.88,12238.0,190.31,191.53,190.31,190.88,12238.0
2021-01-11 10:30:00,191.03,192.82,191.03,192.74,17103.0,191.03,192.82,191.03,192.74,17103.0
2021-01-11 11:00:00,192.84,192.86,191.71,192.33,12633.0,192.84,192.86,191.71,192.33,12633.0
2021-01-11 11:30:00,192.44,193.14,192.02,193.14,13175.0,192.44,193.14,192.02,193.14,13175.0
2021-01-11 12:00:00,193.12,193.14,192.5,192.84,15233.0,193.12,193.14,192.5,192.84,15233.0
2021-01-11 12:30:00,192.85,193.31,192.54,193.13,20352.0,192.85,193.31,192.54,193.13,20352.0
2021-01-11 13:00:00,193.35,193.41,191.45,191.65,28612.0,193.35,193.41,191.45,191.65,28612.0
2021-01-11 13:30:00,191.71,191.71,191.06,191.25,8858.0,191.71,191.71,191.06,191.25,8858.0
2021-01-11 14:00:00,191.15,191.87,190.85,191.2,10376.0,191.15,191.87,190.85,191.2,10376.0
2021-01-11 14:30:00,191.24,191.56,191.07,191.48,10490.0,191.24,191.56,191.07,191.48,10490.0
2021-01-11 15:00:00,191.45,191.5,190.73,190.83,18871.0,191.45,191.5,190.73,190.83,18871.0
2021-01-11 15:30:00,190.83,191.19,190.28,190.35,48762.0,190.83,191.19,190.28,190.35,48762.0
2021-01-12 09:30:00,190.03,192.72,189.83,192.35,19034.0,190.03,192.72,189.83,192.35,19034.0
2021-01-12 10:00:00,192.33,192.75,192.01,192.41,25210.0,192.33,192.75,192.01,192.41,25210.0
2021-01-12 10:30:00,192.5,193.32,192.42,192.56,10243.0,192.5,193.32,192.42,192.56,10243.0
2021-01-12 11:00:00,192.38,192.79,191.95,192.69,10385.0,192.38,192.79,191.95,192.69,10385.0
2021-01-12 11:30:00,192.76,192.76,191.73,191.97,11442.0,192.76,192.76,191.73,191.97,11442.0
2021-01-12 12:00:00,191.94,192.04,190.62,191.66,11164.0,191.94,192.04,190.62,191.66,11164.0
2021-01-12 12:30:00,191.81,191.82,191.3,191.5,5886.0,191.81,191.82,191.3,191.5,5886.0
2021-01-12 13:00:00,191.49,191.93,191.39,191.85,7252.0,191.49,191.93,191.39,191.85,7252.0
2021-01-12 13:30:00,191.78,192.29,191.75,192.27,6023.0,191.78,192.29,191.75,192.27,6023.0
2021-01-12 14:00:00,192.22,192.65,192.18,192.65,13469.0,192.22,192.65,192.18,192.65,13469.0
2021-01-12 14:30:00,192.75,193.43,192.29,192.86,12221.0,192.75,193.43,192.29,192.86,12221.0
2021-01-12 15:00:00,192.8,193.02,192.68,193.01,16322.0,192.8,193.02,192.68,193.01,16322.0
2021-01-12 15:30:00,192.92,193.34,192.81,192.97,41603.0,192.92,193.34,192.81,192.97,41603.0
2021-01-13 09:30:00,191.46,191.86,190.4,191.32,25209.0,191.46,191.86,190.4,191.32,25209.0
2021-01-13 10:00:00,191.61,191.75,190.92,191.19,53701.0,191.61,191.75,190.92,191.19,53701.0
2021-01-13 10:30:00,191.16,191.16,190.22,190.22,7591.0,191.16,191.16,190.22,190.22,7591.0
2021-01-13 11:00:00,190.38,190.74,190.24,190.31,11753.0,190.38,190.74,190.24,190.31,11753.0
2021-01-13 11:30:00,190.23,190.77,189.87,189.96,8433.0,190.23,190.77,189.87,189.96,8433.0
2021-01-13 12:00:00,189.72,189.93,189.4,189.69,9929.0,189.72,189.93,189.4,189.69,9929.0
2021-01-13 12:30:00,189.63,190.47,189.35,190.47,13636.0,189.63,190.47,189.35,190.47,13636.0
2021-01-13 13:00:00,190.47,191.44,190.38,191.44,9108.0,190.47,191.44,190.38,191.44,9108.0
2021-01-13 13:30:00,191.48,191.8,190.89,191.18,10733.0,191.48,191.8,190.89,191.18,10733.0
2021-01-13 14:00:00,191.15,191.73,190.9,191.59,8292.0,191.15,191.73,190.9,191.59,8292.0
2021-01-13 14:30:00,191.51,191.62,191.01,191.14,7560.0,191.51,191.62,191.01,191.14,7560.0
2021-01-13 15:00:00,191.16,191.24,190.81,190.84,11899.0,191.16,191.24,190.81,190.84,11899.0
2021-01-13 15:30:00,190.86,191.9,190.72,191.71,101901.0,190.86,191.9,190.72,191.71,101901.0
2021-01-14 09:30:00,193.81,196.21,192.5,196.0,38000.0,193.81,196.21,192.5,196.0,38000.0
2021-01-14 10:00:00,196.0,198.07,195.79,197.72,62761.0,196.0,198.07,195.79,197.72,62761.0
2021-01-14 10:30:00,197.73,198.02,197.19,197.37,28497.0,197.73,198.02,197.19,197.37,28497.0
2021-01-14 11:00:00,197.36,197.36,196.1,196.16,22365.0,197.36,197.36,196.1,196.16,22365.0
2021-01-14 11:30:00,196.38,196.38,195.65,196.19,10036.0,196.38,196.38,195.65,196.19,10036.0
2021-01-14 12:00:00,196.24,196.4,195.93,196.01,5293.0,196.24,196.4,195.93,196.01,5293.0
2021-01-14 12:30:00,196.17,196.29,195.47,195.55,11863.0,196.17,196.29,195.47,195.55,11863.0
2021-01-14 13:00:00,195.65,195.65,194.99,195.38,8482.0,195.65,195.65,194.99,195.38,8482.0
2021-01-14 13:30:00,195.21,195.44,194.64,194.64,10600.0,195.21,195.44,194.64,194.64,10600.0
2021-01-14 14:00:00,194.63,194.66,193.29,193.45,20396.0,194.63,194.66,193.29,193.45,20396.0
2021-01-14 14:30:00,193.36,193.68,192.97,193.67,38063.0,193.36,193.68,192.97,193.67,38063.0
2021-01-14 15:00:00,193.74,193.89,192.88,193.04,13194.0,193.74,193.89,192.88,193.04,13194.0
2021-01-14 15:30:00,192.98,193.74,192.76,193.5,54096.0,192.98,193.74,192.76,193.5,54096.0
2021-01-15 09:30:00,192.57,194.26,190.27,193.42,36927.0,192.57,194.26,190.27,193.42,36927.0
2021-01-15 10:00:00,193.85,193.85,191.5,192.39,10563.0,193.85,193.85,191.5,192.39,10563.0
2021-01-15 10:30:00,192.43,193.18,192.01,193.18,14725.0,192.43,193.18,192.01,193.18,14725.0
2021-01-15 11:00:00,193.09,194.16,192.76,194.05,18764.0,193.09,194.16,192.76,194.05,18764.0
2021-01-15 11:30:00,194.01,194.58,193.94,194.35,14786.0,194.01,194.58,193.94,194.35,14786.0
2021-01-15 12:00:00,194.46,194.9,194.36,194.4,12553.0,194.46,194.9,194.36,194.4,12553.0
2021-01-15 12:30:00,194.45,194.5,194.02,194.21,8640.0,194.45,194.5,194.02,194.21,8640.0
2021-01-15 13:00:00,194.17,195.05,193.93,194.85,6405.0,194.17,195.05,193.93,194.85,6405.0
2021-01-15 13:30:00,194.9,195.36,194.87,195.02,9892.0,194.9,195.36,194.87,195.02,9892.0
2021-01-15 14:00:00,195.16,195.81,195.04,195.68,15544.0,195.16,195.81,195.04,195.68,15544.0
2021-01-15 14:30:00,195.82,195.87,195.07,195.34,13337.0,195.82,195.87,195.07,195.34,13337.0
2021-01-15 15:00:00,195.33,195.7,194.72,194.72,16855.0,195.33,195.7,194.72,194.72,16855.0
2021-01-15 15:30:00,194.72,195.47,194.53,195.24,80710.0,194.72,195.47,194.53,195.24,80710.0
2021-01-19 09:30:00,195.4,197.55,195.2,196.08,32473.0,195.4,197.55,195.2,196.08,32473.0
2021-01-19 10:00:00,196.08,197.1,195.7,196.2,21681.0,196.08,197.1,195.7,196.2,21681.0
2021-01-19 10:30:00,196.24,197.46,196.2,197.24,23387.0,196.24,197.46,196.2,197.24,23387.0
2021-01-19 11:00:00,197.3,197.8,197.09,197.8,21777.0,197.3,197.8,197.09,197.8,21777.0
2021-01-19 11:30:00,197.71,197.8,197.44,197.48,21523.0,197.71,197.8,197.44,197.48,21523.0
2021-01-19 12:00:00,197.5,198.64,197.5,198.49,15432.0,197.5,198.64,197.5,198.49,15432.0
2021-01-19 12:30:00,198.48,198.67,197.77,197.86,13449.0,198.48,198.67,197.77,197.86,13449.0
2021-01-19 13:00:00,197.97,198.41,197.75,198.25,16069.0,197.97,198.41,197.75,198.25,16069.0
2021-01-19 13:30:00,198.19,198.25,197.56,197.69,18974.0,198.19,198.25,197.56,197.69,18974.0
2021-01-19 14:00:00,197.74,198.2,197.47,197.57,16001.0,197.74,198.2,197.47,197.57,16001.0
2021-01-19 14:30:00,197.57,197.71,197.2,197.46,15169.0,197.57,197.71,197.2,197.46,15169.0
2021-01-19 15:00:00,197.51,197.69,196.97,197.02,12758.0,197.51,197.69,196.97,197.02,12758.0
2021-01-19 15:30:00,197.03,197.22,196.67,196.82,51797.0,197.03,197.22,196.67,196.82,51797.0
2021-01-20 09:30:00,198.75,199.7,197.47,197.84,33694.0,198.75,199.7,197.47,197.84,33694.0
2021-01-20 10:00:00,197.84,199.58,197.69,199.28,19694.0,197.84,199.58,197.69,199.28,19694.0
2021-01-20 10:30:00,199.27,199.8,199.02,199.68,23342.0,199.27,199.8,199.02,199.68,23342.0
2021-01-20 11:00:00,199.74,199.74,198.11,198.96,29935.0,199.74,199.74,198.11,198.96,29935.0
2021-01-20 11:30:00,198.87,199.13,198.24,198.68,22528.0,198.87,199.13,198.24,198.68,22528.0
2021-01-20 12:00:00,198.74,198.92,198.36,198.82,12945.0,198.74,198.92,198.36,198.82,12945.0
2021-01-20 12:30:00,198.77,199.47,198.62,199.32,13493.0,198.77,199.47,198.62,199.32,13493.0
2021-01-20 13:00:00,199.21,199.61,198.86,198.86,10254.0,199.21,199.61,198.86,198.86,10254.0
2021-01-20 13:30:00,198.92,199.46,198.91,199.25,11523.0,198.92,199.46,198.91,199.25,11523.0
2021-01-20 14:00:00,199.25,199.28,198.16,198.37,8117.0,199.25,199.28,198.16,198.37,8117.0
2021-01-20 14:30:00,198.45,199.23,198.39,199.14,8924.0,198.45,199.23,198.39,199.14,8924.0
2021-01-20 15:00:00,199.13,199.13,198.58,198.62,10614.0,199.13,199.13,198.58,198.62,10614.0
2021-01-20 15:30:00,198.61,199.0,197.67,198.54,86270.0,198.61,199.0,197.67,198.54,86270.0
2021-01-21 09:30:00,199.03,199.78,197.97,199.77,63226.0,199.03,199.78,197.97,199.77,63226.0
2021-01-21 10:00:00,199.75,200.3,199.13,199.98,56423.0,199.75,200.3,199.13,199.98,56423.0
2021-01-21 10:30:00,199.86,200.11,199.56,200.05,12059.0,199.86,200.11,199.56,200.05,12059.0
2021-01-21 11:00:00,200.14,200.28,199.79,200.05,28636.0,200.14,200.28,199.79,200.05,28636.0
2021-01-21 11:30:00,200.0,200.28,199.76,200.26,45303.0,200.0,200.28,199.76,200.26,45303.0
2021-01-21 12:00:00,200.35,200.43,200.02,200.07,15681.0,200.35,200.43,200.02,200.07,15681.0
2021-01-21 12:30:00,200.16,200.36,199.99,200.1,9606.0,200.16,200.36,199.99,200.1,9606.0
2021-01-21 13:00:00,200.12,200.28,199.92,200.2,10479.0,200.12,200.28,199.92,200.2,10479.0
2021-01-21 13:30:00,200.25,200.25,199.92,199.95,15954.0,200.25,200.25,199.92,199.95,15954.0
2021-01-21 14:00:00,200.0,200.23,199.65,199.88,43561.0,200.0,200.23,199.65,199.88,43561.0
2021-01-21 14:30:00,199.97,200.19,199.72,200.0,62998.0,199.97,200.19,199.72,200.0,62998.0
2021-01-21 15:00:00,200.02,200.35,199.97,200.24,9475.0,200.02,200.35,199.97,200.24,9475.0
2021-01-21 15:30:00,200.28,201.07,200.08,201.01,84727.0,200.28,201.07,200.08,201.01,84727.0
2021-01-22 09:30:00,199.2,200.88,198.52,200.84,59817.0,199.2,200.88,198.52,200.84,59817.0
2021-01-22 10:00:00,200.55,200.84,199.77,200.07,27914.0,200.55,200.84,199.77,200.07,27914.0
2021-01-22 10:30:00,200.07,200.33,199.76,200.24,18943.0,200.07,200.33,199.76,200.24,18943.0
2021-01-22 11:00:00,200.23,200.63,199.91,200.22,17462.0,200.23,200.63,199.91,200.22,17462.0
2021-01-22 11:30:00,200.27,201.43,200.27,201.03,17999.0,200.27,201.43,200.27,201.03,17999.0
2021-01-22 12:00:00,201.1,201.88,201.1,201.88,24148.0,201.1,201.88,201.1,201.88,24148.0
2021-01-22 12:30:00,201.87,202.61,201.8,202.56,13608.0,201.87,202.61,201.8,202.56,13608.0
2021-01-22 13:00:00,202.6,202.86,201.82,202.84,25666.0,202.6,202.86,201.82,202.84,25666.0
2021-01-22 13:30:00,202.86,203.27,202.36,202.69,25160.0,202.86,203.27,202.36,202.69,25160.0
2021-01-22 14:00:00,202.69,202.9,202.35,202.7,17046.0,202.69,202.9,202.35,202.7,17046.0
2021-01-22 14:30:00,202.7,203.35,202.7,203.17,20741.0,202.7,203.35,202.7,203.17,20741.0
2021-01-22 15:00:00,203.13,203.75,203.12,203.72,71428.0,203.13,203.75,203.12,203.72,71428.0
2021-01-22 15:30:00,203.7,204.55,203.47,204.14,123650.0,203.7,204.55,203.47,204.14,123650.0
2021-01-25 09:30:00,209.46,209.95,207.22,207.43,83006.0,209.46,209.95,207.22,207.43,83006.0
2021-01-25 10:00:00,207.52,210.1,207.49,209.84,51595.0,207.52,210.1,207.49,209.84,51595.0
2021-01-25 10:30:00,209.96,211.01,208.3,208.5,38833.0,209.96,211.01,208.3,208.5,38833.0
2021-01-25 11:00:00,208.59,209.1,207.51,208.31,76705.0,208.59,209.1,207.51,208.31,76705.0
2021-01-25 11:30:00,208.17,209.18,207.59,207.6,74852.0,208.17,209.18,207.59,207.6,74852.0
2021-01-25 12:00:00,207.58,207.78,204.69,205.09,55860.0,207.58,207.78,204.69,205.09,55860.0
2021-01-25 12:30:00,205.09,205.79,205.03,205.67,67472.0,205.09,205.79,205.03,205.67,67472.0
2021-01-25 13:00:00,205.67,206.03,203.84,204.23,71933.0,205.67,206.03,203.84,204.23,71933.0
2021-01-25 13:30:00,204.22,204.91,203.87,204.76,36715.0,204.22,204.91,203.87,204.76,36715.0
2021-01-25 14:00:00,204.83,206.55,204.68,206.29,28442.0,204.83,206.55,204.68,206.29,28442.0
2021-01-25 14:30:00,206.38,207.05,206.29,206.99,27838.0,206.38,207.05,206.29,206.99,27838.0
2021-01-25 15:00:00,206.99,207.46,206.72,207.46,64413.0,206.99,207.46,206.72,207.46,64413.0
2021-01-25 15:30:00,207.45,207.79,207.08,207.26,139241.0,207.45,207.79,207.08,207.26,139241.0
2021-01-26 09:30:00,208.43,209.74,206.32,209.01,78342.0,208.43,209.74,206.32,209.01,78342.0
2021-01-26 10:00:00,208.79,208.99,207.66,208.03,59168.0,208.79,208.99,207.66,208.03,59168.0
2021-01-26 10:30:00,207.83,209.32,207.4,207.67,62210.0,207.83,209.32,207.4,207.67,62210.0
2021-01-26 11:00:00,207.78,208.08,206.51,206.51,59119.0,207.78,208.08,206.51,206.51,59119.0
2021-01-26 11:30:00,206.44,206.66,205.14,205.14,20408.0,206.44,206.66,205.14,205.14,20408.0
2021-01-26 12:00:00,205.1,205.23,204.21,204.57,32013.0,205.1,205.23,204.21,204.57,32013.0
2021-01-26 12:30:00,204.5,206.26,204.5,206.0,44397.0,204.5,206.26,204.5,206.0,44397.0
2021-01-26 13:00:00,206.0,206.79,205.4,206.7,27380.0,206.0,206.79,205.4,206.7,27380.0
2021-01-26 13:30:00,206.72,207.16,206.6,206.98,38673.0,206.72,207.16,206.6,206.98,38673.0
2021-01-26 14:00:00,207.0,207.14,205.52,206.5,19714.0,207.0,207.14,205.52,206.5,19714.0
2021-01-26 14:30:00,206.44,206.7,206.33,206.46,43199.0,206.44,206.7,206.33,206.46,43199.0
2021-01-26 15:00:00,206.47,206.76,206.31,206.7,21954.0,206.47,206.76,206.31,206.7,21954.0
2021-01-26 15:30:00,206.58,210.56,205.28,208.33,330347.0,206.58,210.56,205.28,208.33,330347.0
2021-01-27 09:30:00,203.15,208.55,201.05,203.55,438639.0,203.15,208.55,201.05,203.55,438639.0
2021-01-27 10:00:00,203.87,206.01,199.47,201.98,246682.0,203.87,206.01,199.47,201.98,246682.0
2021-01-27 10:30:00,201.59,202.96,198.17,200.5,331906.0,201.59,202.96,198.17,200.5,331906.0
2021-01-27 11:00:00,200.54,202.71,199.51,200.72,350279.0,200.54,202.71,199.51,200.72,350279.0
2021-01-27 11:30:00,201.49,201.49,196.38,198.73,259973.0,201.49,201.49,196.38,198.73,259973.0
2021-01-27 12:00:00,198.54,200.99,197.75,200.64,179847.0,198.54,200.99,197.75,200.64,179847.0
2021-01-27 12:30:00,200.22,202.06,200.11,202.0,80914.0,200.22,202.06,200.11,202.0,80914.0
2021-01-27 13:00:00,201.88,203.31,201.66,203.2,89643.0,201.88,203.31,201.66,203.2,89643.0
2021-01-27 13:30:00,203.06,204.71,202.45,204.1,65860.0,203.06,204.71,202.45,204.1,65860.0
2021-01-27 14:00:00,204.0,206.1,203.74,205.56,80674.0,204.0,206.1,203.74,205.56,80674.0
2021-01-27 14:30:00,205.24,205.56,204.0,204.74,110520.0,205.24,205.56,204.0,204.74,110520.0
2021-01-27 15:00:00,204.5,205.31,203.17,203.26,120739.0,204.5,205.31,203.17,203.26,120739.0
2021-01-27 15:30:00,203.23,203.77,200.5,201.22,299567.0,203.23,203.77,200.5,201.22,299567.0
2021-01-28 09:30:00,203.9,203.91,200.57,201.0,48287.0,203.9,203.91,200.57,201.0,48287.0
2021-01-28 10:00:00,200.78,202.61,200.64,201.94,28737.0,200.78,202.61,200.64,201.94,28737.0
2021-01-28 10:30:00,201.71,201.85,200.05,200.45,31843.0,201.71,201.85,200.05,200.45,31843.0
2021-01-28 11:00:00,200.42,200.68,198.2,199.56,45571.0,200.42,200.68,198.2,199.56,45571.0
2021-01-28 11:30:00,199.49,200.78,198.66,199.01,24109.0,199.49,200.78,198.66,199.01,24109.0
2021-01-28 12:00:00,199.14,200.98,199.14,200.72,27691.0,199.14,200.98,199.14,200.72,27691.0
2021-01-28 12:30:00,200.99,201.56,200.28,200.7,22019.0,200.99,201.56,200.28,200.7,22019.0
2021-01-28 13:00:00,200.76,201.11,200.35,201.03,18043.0,200.76,201.11,200.35,201.03,18043.0
2021-01-28 13:30:00,201.11,202.46,201.0,202.46,14868.0,201.11,202.46,201.0,202.46,14868.0
2021-01-28 14:00:00,202.47,202.55,201.52,201.82,10849.0,202.47,202.55,201.52,201.82,10849.0
2021-01-28 14:30:00,201.82,202.18,200.93,201.97,16026.0,201.82,202.18,200.93,201.97,16026.0
2021-01-28 15:00:00,201.81,202.67,201.74,202.44,31776.0,201.81,202.67,201.74,202.44,31776.0
2021-01-28 15:30:00,202.42,202.57,200.9,201.35,75320.0,202.42,202.57,200.9,201.35,75320.0
2021-01-29 09:30:00,201.17,202.27,199.21,200.99,19142.0,201.17,202.27,199.21,200.99,19142.0
2021-01-29 10:00:00,200.36,201.79,200.1,200.83,11416.0,200.36,201.79,200.1,200.83,11416.0
2021-01-29 10:30:00,200.99,201.07,199.77,200.87,22675.0,200.99,201.07,199.77,200.87,22675.0
2021-01-29 11:00:00,200.81,200.81,198.69,199.32,50015.0,200.81,200.81,198.69,199.32,50015.0
2021-01-29 11:30:00,199.16,199.74,198.86,199.31,14996.0,199.16,199.74,198.86,199.31,14996.0
2021-01-29 12:00:00,199.31,199.59,197.65,197.66,27006.0,199.31,199.59,197.65,197.66,27006.0
2021-01-29 12:30:00,197.77,197.99,197.0,197.26,21884.0,197.77,197.99,197.0,197.26,21884.0
2021-01-29 13:00:00,197.23,197.61,196.01,197.46,33614.0,197.23,197.61,196.01,197.46,33614.0
2021-01-29 13:30:00,197.44,197.53,196.52,196.53,15408.0,197.44,197.53,196.52,196.53,15408.0
2021-01-29 14:00:00,196.53,197.78,196.52,197.18,18360.0,196.53,197.78,196.52,197.18,18360.0
2021-01-29 14:30:00,197.03,197.05,196.14,196.65,51770.0,197.03,197.05,196.14,196.65,51770.0
2021-01-29 15:00:00,196.64,197.85,196.6,196.71,40315.0,196.64,197.85,196.6,196.71,40315.0
2021-01-29 15:30:00,196.77,197.15,195.56,195.79,83146.0,196.77,197.15,195.56,195.79,83146.0
2021-02-01 09:30:00,195.57,198.64,195.41,197.64,53466.0,195.57,198.64,195.41,197.64,53466.0
2021-02-01 10:00:00,197.27,198.0,194.82,194.82,23312.0,197.27,198.0,194.82,194.82,23312.0
2021-02-01 10:30:00,194.78,195.64,194.21,194.23,26865.0,194.78,195.64,194.21,194.23,26865.0
2021-02-01 11:00:00,194.39,195.3,194.12,195.23,27559.0,194.39,195.3,194.12,195.23,27559.0
2021-02-01 11:30:00,195.17,197.09,195.05,196.41,47793.0,195.17,197.09,195.05,196.41,47793.0
2021-02-01 12:00:00,196.53,196.53,195.52,196.19,27237.0,196.53,196.53,195.52,196.19,27237.0
2021-02-01 12:30:00,196.46,196.53,195.81,196.35,19077.0,196.46,196.53,195.81,196.35,19077.0
2021-02-01 13:00:00,196.86,196.86,196.28,196.48,15389.0,196.86,196.86,196.28,196.48,15389.0
2021-02-01 13:30:00,196.45,196.79,196.31,196.64,17685.0,196.45,196.79,196.31,196.64,17685.0
2021-02-01 14:00:00,196.59,197.3,196.47,197.3,19664.0,196.59,197.3,196.47,197.3,19664.0
2021-02-01 14:30:00,197.28,197.54,196.72,196.85,19290.0,197.28,197.54,196.72,196.85,19290.0
2021-02-01 15:00:00,196.92,197.51,196.56,196.89,25397.0,196.92,197.51,196.56,196.89,25397.0
2021-02-01 15:30:00,196.9,197.27,196.07,196.34,84362.0,196.9,197.27,196.07,196.34,84362.0
2021-02-02 09:30:00,193.75,194.64,190.63,193.77,162976.0,193.75,194.64,190.63,193.77,162976.0
2021-02-02 10:00:00,193.45,194.45,192.9,194.04,33904.0,193.45,194.45,192.9,194.04,33904.0
2021-02-02 10:30:00,193.93,194.81,193.05,193.05,36920.0,193.93,194.81,193.05,193.05,36920.0
2021-02-02 11:00:00,193.17,194.32,193.0,193.89,33492.0,193.17,194.32,193.0,193.89,33492.0
2021-02-02 11:30:00,193.87,194.68,193.63,193.69,15864.0,193.87,194.68,193.63,193.69,15864.0
2021-02-02 12:00:00,193.62,194.44,193.43,193.48,20799.0,193.62,194.44,193.43,193.48,20799.0
2021-02-02 12:30:00,193.36,194.14,193.05,194.14,17432.0,193.36,194.14,193.05,194.14,17432.0
2021-02-02 13:00:00,194.0,194.04,193.32,193.9,16104.0,194.0,194.04,193.32,193.9,16104.0
2021-02-02 13:30:00,193.75,193.75,193.02,193.59,13407.0,193.75,193.75,193.02,193.59,13407.0
2021-02-02 14:00:00,193.46,195.03,193.42,194.76,34853.0,193.46,195.03,193.42,194.76,34853.0
2021-02-02 14:30:00,194.75,195.2,194.28,194.84,21289.0,194.75,195.2,194.28,194.84,21289.0
2021-02-02 15:00:00,194.91,194.98,194.39,194.91,20726.0,194.91,194.98,194.39,194.91,20726.0
2021-02-02 15:30:00,194.87,195.36,194.1,194.1,91882.0,194.87,195.36,194.1,194.1,91882.0
2021-02-03 09:30:00,194.2,196.26,194.0,195.27,61502.0,194.2,196.26,194.0,195.27,61502.0
2021-02-03 10:00:00,195.17,195.42,193.2,193.2,14514.0,195.17,195.42,193.2,193.2,14514.0
2021-02-03 10:30:00,193.02,194.14,192.44,194.08,12951.0,193.02,194.14,192.44,194.08,12951.0
2021-02-03 11:00:00,194.25,194.31,192.69,193.16,8768.0,194.25,194.31,192.69,193.16,8768.0
2021-02-03 11:30:00,193.39,193.83,192.83,193.76,11399.0,193.39,193.83,192.83,193.76,11399.0
2021-02-03 12:00:00,193.8,193.8,193.08,193.23,10680.0,193.8,193.8,193.08,193.23,10680.0
2021-02-03 12:30:00,193.32,195.14,193.08,194.84,15187.0,193.32,195.14,193.08,194.84,15187.0
2021-02-03 13:00:00,194.87,194.91,194.47,194.69,7789.0,194.87,194.91,194.47,194.69,7789.0
2021-02-03 13:30:00,194.73,195.41,194.57,195.41,10300.0,194.73,195.41,194.57,195.41,10300.0
2021-02-03 14:00:00,195.21,195.25,194.58,194.65,11151.0,195.21,195.25,194.58,194.65,11151.0
2021-02-03 14:30:00,194.68,195.09,194.03,194.12,14462.0,194.68,195.09,194.03,194.12,14462.0
2021-02-03 15:00:00,194.22,194.43,193.94,194.38,16969.0,194.22,194.43,193.94,194.38,16969.0
2021-02-03 15:30:00,194.3,195.21,194.07,194.92,52689.0,194.3,195.21,194.07,194.92,52689.0
2021-02-04 09:30:00,195.28,196.64,194.59,195.05,33198.0,195.28,196.64,194.59,195.05,33198.0
2021-02-04 10:00:00,195.25,195.93,194.96,195.32,25819.0,195.25,195.93,194.96,195.32,25819.0
2021-02-04 10:30:00,195.48,196.41,194.89,194.91,93522.0,195.48,196.41,194.89,194.91,93522.0
2021-02-04 11:00:00,194.79,197.0,194.7,196.81,36160.0,194.79,197.0,194.7,196.81,36160.0
2021-02-04 11:30:00,196.81,197.0,196.28,196.85,24297.0,196.81,197.0,196.28,196.85,24297.0
2021-02-04 12:00:00,196.84,197.33,196.65,196.87,26904.0,196.84,197.33,196.65,196.87,26904.0
2021-02-04 12:30:00,196.9,197.64,196.85,197.14,25601.0,196.9,197.64,196.85,197.14,25601.0
2021-02-04 13:00:00,197.13,198.0,196.9,197.9,26111.0,197.13,198.0,196.9,197.9,26111.0
2021-02-04 13:30:00,197.97,198.39,197.86,198.39,38346.0,197.97,198.39,197.86,198.39,38346.0
2021-02-04 14:00:00,198.45,198.71,198.34,198.57,23535.0,198.45,198.71,198.34,198.57,23535.0
2021-02-04 14:30:00,198.57,198.59,197.36,198.03,20937.0,198.57,198.59,197.36,198.03,20937.0
2021-02-04 15:00:00,198.02,198.4,197.9,197.96,29061.0,198.02,198.4,197.9,197.96,29061.0
2021-02-04 15:30:00,198.0,199.16,197.92,199.09,76272.0,198.0,199.16,197.92,199.09,76272.0
2021-02-05 09:30:00,199.08,201.27,198.63,198.83,29697.0,199.08,201.27,198.63,198.83,29697.0
2021-02-05 10:00:00,198.8,199.67,198.03,199.22,18532.0,198.8,199.67,198.03,199.22,18532.0
2021-02-05 10:30:00,199.3,199.3,197.83,197.83,16299.0,199.3,199.3,197.83,197.83,16299.0
2021-02-05 11:00:00,197.77,198.02,197.54,197.8,19973.0,197.77,198.02,197.54,197.8,19973.0
2021-02-05 11:30:00,197.71,198.03,197.51,197.53,17824.0,197.71,198.03,197.51,197.53,17824.0
2021-02-05 12:00:00,197.51,197.99,197.09,197.09,19393.0,197.51,197.99,197.09,197.09,19393.0
2021-02-05 12:30:00,197.21,197.95,197.21,197.73,13774.0,197.21,197.95,197.21,197.73,13774.0
2021-02-05 13:00:00,197.83,198.38,197.64,197.66,14290.0,197.83,198.38,197.64,197.66,14290.0
2021-02-05 13:30:00,197.64,197.78,197.0,197.11,8970.0,197.64,197.78,197.0,197.11,8970.0
2021-02-05 14:00:00,197.09,197.68,196.82,197.68,8893.0,197.09,197.68,196.82,197.68,8893.0
2021-02-05 14:30:00,197.6,198.55,197.46,198.48,23279.0,197.6,198.55,197.46,198.48,23279.0
2021-02-05 15:00:00,198.51,199.18,198.51,199.05,19684.0,198.51,199.18,198.51,199.05,19684.0
2021-02-05 15:30:00,198.99,199.85,198.86,199.14,75041.0,198.99,199.85,198.86,199.14,75041.0
2021-02-08 09:30:00,200.0,204.97,200.0,203.81,27219.0,200.0,204.97,200.0,203.81,27219.0
2021-02-08 10:00:00,204.37,205.0,203.79,204.62,20244.0,204.37,205.0,203.79,204.62,20244.0
2021-02-08 10:30:00,204.7,204.7,203.23,203.69,17011.0,204.7,204.7,203.23,203.69,17011.0
2021-02-08 11:00:00,203.8,204.25,203.46,203.72,15194.0,203.8,204.25,203.46,203.72,15194.0
2021-02-08 11:30:00,203.8,204.39,203.49,204.16,14797.0,203.8,204.39,203.49,204.16,14797.0
2021-02-08 12:00:00,204.19,204.84,204.12,204.61,13271.0,204.19,204.84,204.12,204.61,13271.0
2021-02-08 12:30:00,204.72,204.78,204.15,204.38,13757.0,204.72,204.78,204.15,204.38,13757.0
2021-02-08 13:00:00,204.29,204.4,203.84,203.85,14389.0,204.29,204.4,203.84,203.85,14389.0
2021-02-08 13:30:00,203.79,204.6,203.79,204.36,9124.0,203.79,204.6,203.79,204.36,9124.0
2021-02-08 14:00:00,204.36,204.66,204.32,204.34,11040.0,204.36,204.66,204.32,204.34,11040.0
2021-02-08 14:30:00,204.4,204.89,204.05,204.81,13267.0,204.4,204.89,204.05,204.81,13267.0
2021-02-08 15:00:00,204.85,205.07,204.59,204.6,39073.0,204.85,205.07,204.59,204.6,39073.0
2021-02-08 15:30:00,204.68,205.86,204.6,205.79,53988.0,204.68,205.86,204.6,205.79,53988.0
2021-02-09 09:30:00,204.51,205.67,204.06,205.1,34216.0,204.51,205.67,204.06,205.1,34216.0
2021-02-09 10:00:00,204.99,204.99,204.41,204.76,32959.0,204.99,204.99,204.41,204.76,32959.0
2021-02-09 10:30:00,204.73,205.37,204.43,204.44,13487.0,204.73,205.37,204.43,204.44,13487.0
2021-02-09 11:00:00,204.31,204.56,203.29,203.56,14740.0,204.31,204.56,203.29,203.56,14740.0
2021-02-09 11:30:00,203.56,204.18,203.38,203.52,14296.0,203.56,204.18,203.38,203.52,14296.0
2021-02-09 12:00:00,203.57,205.45,203.57,205.14,43517.0,203.57,205.45,203.57,205.14,43517.0
2021-02-09 12:30:00,205.14,205.76,204.88,205.11,12809.0,205.14,205.76,204.88,205.11,12809.0
2021-02-09 13:00:00,205.11,205.11,204.26,204.32,13351.0,205.11,205.11,204.26,204.32,13351.0
2021-02-09 13:30:00,204.28,204.62,203.9,203.97,9252.0,204.28,204.62,203.9,203.97,9252.0
2021-02-09 14:00:00,203.97,205.18,203.9,205.18,8607.0,203.97,205.18,203.9,205.18,8607.0
2021-02-09 14:30:00,205.18,205.59,205.15,205.41,12510.0,205.18,205.59,205.15,205.41,12510.0
2021-02-09 15:00:00,205.47,206.08,205.47,205.93,15910.0,205.47,206.08,205.47,205.93,15910.0
2021-02-09 15:30:00,205.94,206.27,205.29,205.4,36148.0,205.94,206.27,205.29,205.4,36148.0
2021-02-10 09:30:00,205.38,207.11,204.88,206.19,29278.0,205.38,207.11,204.88,206.19,29278.0
2021-02-10 10:00:00,206.2,206.96,205.11,205.88,26162.0,206.2,206.96,205.11,205.88,26162.0
2021-02-10 10:30:00,205.8,206.19,203.84,206.19,24450.0,205.8,206.19,203.84,206.19,24450.0
2021-02-10 11:00:00,206.13,207.05,205.3,206.33,18368.0,206.13,207.05,205.3,206.33,18368.0
2021-02-10 11:30:00,206.23,206.34,205.59,205.74,16781.0,206.23,206.34,205.59,205.74,16781.0
2021-02-10 12:00:00,205.56,205.91,204.82,205.87,17071.0,205.56,205.91,204.82,205.87,17071.0
2021-02-10 12:30:00,205.81,207.15,205.75,207.15,15169.0,205.81,207.15,205.75,207.15,15169.0
2021-02-10 13:00:00,207.1,207.59,206.85,207.1,11884.0,207.1,207.59,206.85,207.1,11884.0
2021-02-10 13:30:00,207.22,207.45,206.98,207.0,12292.0,207.22,207.45,206.98,207.0,12292.0
2021-02-10 14:00:00,207.16,207.4,206.84,207.14,15148.0,207.16,207.4,206.84,207.14,15148.0
2021-02-10 14:30:00,207.16,207.9,207.1,207.51,19311.0,207.16,207.9,207.1,207.51,19311.0
2021-02-10 15:00:00,207.59,207.93,207.26,207.73,37949.0,207.59,207.93,207.26,207.73,37949.0
2021-02-10 15:30:00,207.74,207.91,206.3,206.75,96250.0,207.74,207.91,206.3,206.75,96250.0
2021-02-11 09:30:00,207.26,207.67,205.06,206.48,16809.0,207.26,207.67,205.06,206.48,16809.0
2021-02-11 10:00:00,206.31,208.33,206.31,207.22,33296.0,206.31,208.33,206.31,207.22,33296.0
2021-02-11 10:30:00,207.1,207.63,206.59,206.62,15090.0,207.1,207.63,206.59,206.62,15090.0
2021-02-11 11:00:00,206.59,207.22,206.36,206.62,15624.0,206.59,207.22,206.36,206.62,15624.0
2021-02-11 11:30:00,206.64,206.76,206.31,206.76,9853.0,206.64,206.76,206.31,206.76,9853.0
2021-02-11 12:00:00,206.64,206.64,204.63,204.7,10840.0,206.64,206.64,204.63,204.7,10840.0
2021-02-11 12:30:00,204.64,205.38,204.11,205.38,16787.0,204.64,205.38,204.11,205.38,16787.0
2021-02-11 13:00:00,205.31,206.11,205.04,205.45,24625.0,205.31,206.11,205.04,205.45,24625.0
2021-02-11 13:30:00,205.33,205.36,204.92,204.99,13280.0,205.33,205.36,204.92,204.99,13280.0
2021-02-11 14:00:00,204.94,204.94,203.42,204.23,28252.0,204.94,204.94,203.42,204.23,28252.0
2021-02-11 14:30:00,204.27,205.93,204.13,205.89,25250.0,204.27,205.93,204.13,205.89,25250.0
2021-02-11 15:00:00,205.9,206.91,205.61,206.91,23872.0,205.9,206.91,205.61,206.91,23872.0
2021-02-11 15:30:00,206.82,206.82,205.83,206.28,55731.0,206.82,206.82,205.83,206.28,55731.0
2021-02-12 09:30:00,207.56,209.11,206.51,208.34,24950.0,207.56,209.11,206.51,208.34,24950.0
2021-02-12 10:00:00,208.42,208.77,207.72,208.13,16210.0,208.42,208.77,207.72,208.13,16210.0
2021-02-12 10:30:00,208.01,209.57,207.9,209.41,14899.0,208.01,209.57,207.9,209.41,14899.0
2021-02-12 11:00:00,209.42,209.45,208.7,208.99,9602.0,209.42,209.45,208.7,208.99,9602.0
2021-02-12 11:30:00,209.15,209.75,209.08,209.7,9689.0,209.15,209.75,209.08,209.7,9689.0
2021-02-12 12:00:00,209.68,209.93,209.1,209.2,13319.0,209.68,209.93,209.1,209.2,13319.0
2021-02-12 12:30:00,209.3,209.73,208.88,209.11,8487.0,209.3,209.73,208.88,209.11,8487.0
2021-02-12 13:00:00,209.12,209.32,208.11,209.0,35559.0,209.12,209.32,208.11,209.0,35559.0
2021-02-12 13:30:00,208.92,209.43,208.92,209.32,10451.0,208.92,209.43,208.92,209.32,10451.0
2021-02-12 14:00:00,209.31,209.68,209.31,209.62,13048.0,209.31,209.68,209.31,209.62,13048.0
2021-02-12 14:30:00,209.6,210.24,209.55,209.99,19491.0,209.6,210.24,209.55,209.99,19491.0
2021-02-12 15:00:00,210.03,210.03,209.43,209.64,13179.0,210.03,210.03,209.43,209.64,13179.0
2021-02-12 15:30:00,209.48,210.83,209.47,210.62,46782.0,209.48,210.83,209.47,210.62,46782.0
2021-02-16 09:30:00,209.48,213.8,209.0,211.69,52308.0,209.48,213.8,209.0,211.69,52308.0
2021-02-16 10:00:00,211.76,212.0,209.92,210.52,30611.0,211.76,212.0,209.92,210.52,30611.0
2021-02-16 10:30:00,210.58,210.7,208.57,209.63,14093.0,210.58,210.7,208.57,209.63,14093.0
2021-02-16 11:00:00,209.39,209.84,208.76,209.04,10172.0,209.39,209.84,208.76,209.04,10172.0
2021-02-16 11:30:00,208.79,209.4,208.13,208.53,13975.0,208.79,209.4,208.13,208.53,13975.0
2021-02-16 12:00:00,208.52,209.23,208.52,209.16,13342.0,208.52,209.23,208.52,209.16,13342.0
2021-02-16 12:30:00,209.14,209.9,209.04,209.57,13232.0,209.14,209.9,209.04,209.57,13232.0
2021-02-16 13:00:00,209.58,210.2,209.56,210.01,8795.0,209.58,210.2,209.56,210.01,8795.0
2021-02-16 13:30:00,209.99,210.14,208.9,208.9,7234.0,209.99,210.14,208.9,208.9,7234.0
2021-02-16 14:00:00,208.95,209.38,208.91,209.24,17805.0,208.95,209.38,208.91,209.24,17805.0
2021-02-16 14:30:00,209.16,209.34,208.85,208.85,11123.0,209.16,209.34,208.85,208.85,11123.0
2021-02-16 15:00:00,208.78,209.6,208.65,209.08,13487.0,208.78,209.6,208.65,209.08,13487.0
2021-02-16 15:30:00,209.07,209.33,207.66,208.35,78388.0,209.07,209.33,207.66,208.35,78388.0
2021-02-17 09:30:00,204.52,206.44,202.31,205.11,44561.0,204.52,206.44,202.31,205.11,44561.0
2021-02-17 10:00:00,205.03,206.05,203.84,203.98,23932.0,205.03,206.05,203.84,203.98,23932.0
2021-02-17 10:30:00,204.01,204.79,203.56,203.99,24526.0,204.01,204.79,203.56,203.99,24526.0
2021-02-17 11:00:00,203.91,203.91,200.86,202.59,39806.0,203.91,203.91,200.86,202.59,39806.0
2021-02-17 11:30:00,202.64,203.34,201.72,203.3,12929.0,202.64,203.34,201.72,203.3,12929.0
2021-02-17 12:00:00,203.35,204.63,203.33,204.62,13207.0,203.35,204.63,203.33,204.62,13207.0
2021-02-17 12:30:00,204.71,204.75,204.22,204.54,9592.0,204.71,204.75,204.22,204.54,9592.0
2021-02-17 13:00:00,204.49,205.4,204.25,205.2,16044.0,204.49,205.4,204.25,205.2,16044.0
2021-02-17 13:30:00,205.27,205.32,204.33,205.26,16835.0,205.27,205.32,204.33,205.26,16835.0
2021-02-17 14:00:00,205.26,205.68,204.42,204.43,14890.0,205.26,205.68,204.42,204.43,14890.0
2021-02-17 14:30:00,204.36,206.24,203.91,206.24,20824.0,204.36,206.24,203.91,206.24,20824.0
2021-02-17 15:00:00,206.22,206.22,205.39,205.65,20915.0,206.22,206.22,205.39,205.65,20915.0
2021-02-17 15:30:00,205.67,205.76,203.82,204.14,97468.0,205.67,205.76,203.82,204.14,97468.0
2021-02-18 09:30:00,202.49,204.28,200.86,203.5,22820.0,202.49,204.28,200.86,203.5,22820.0
2021-02-18 10:00:00,203.31,203.51,201.9,202.06,14052.0,203.31,203.51,201.9,202.06,14052.0
2021-02-18 10:30:00,202.11,202.11,200.65,201.69,28229.0,202.11,202.11,200.65,201.69,28229.0
2021-02-18 11:00:00,201.69,201.98,201.27,201.39,51137.0,201.69,201.98,201.27,201.39,51137.0
2021-02-18 11:30:00,201.22,201.77,201.08,201.59,23800.0,201.22,201.77,201.08,201.59,23800.0
2021-02-18 12:00:00,201.6,201.7,201.19,201.65,10894.0,201.6,201.7,201.19,201.65,10894.0
2021-02-18 12:30:00,201.65,201.74,201.11,201.42,14106.0,201.65,201.74,201.11,201.42,14106.0
2021-02-18 13:00:00,201.24,201.67,200.76,201.67,13905.0,201.24,201.67,200.76,201.67,13905.0
2021-02-18 13:30:00,201.76,202.05,201.35,201.53,15072.0,201.76,202.05,201.35,201.53,15072.0
2021-02-18 14:00:00,201.59,202.43,200.82,201.33,17943.0,201.59,202.43,200.82,201.33,17943.0
2021-02-18 14:30:00,201.27,201.27,199.88,200.46,31130.0,201.27,201.27,199.88,200.46,31130.0
2021-02-18 15:00:00,200.46,200.6,200.06,200.18,43269.0,200.46,200.6,200.06,200.18,43269.0
2021-02-18 15:30:00,200.16,200.48,198.55,199.02,110300.0,200.16,200.48,198.55,199.02,110300.0
2021-02-19 09:30:00,199.64,200.15,198.0,198.73,60120.0,199.64,200.15,198.0,198.73,60120.0
2021-02-19 10:00:00,198.88,200.11,198.55,199.65,28512.0,198.88,200.11,198.55,199.65,28512.0
2021-02-19 10:30:00,199.64,199.93,198.96,199.53,30753.0,199.64,199.93,198.96,199.53,30753.0
2021-02-19 11:00:00,199.53,199.83,199.09,199.62,27092.0,199.53,199.83,199.09,199.62,27092.0
2021-02-19 11:30:00,199.66,199.81,198.75,198.93,27587.0,199.66,199.81,198.75,198.93,27587.0
2021-02-19 12:00:00,199.0,199.49,198.78,199.35,19980.0,199.0,199.49,198.78,199.35,19980.0
2021-02-19 12:30:00,199.34,199.62,198.31,198.42,23691.0,199.34,199.62,198.31,198.42,23691.0
2021-02-19 13:00:00,198.32,199.49,198.28,199.33,18178.0,198.32,199.49,198.28,199.33,18178.0
2021-02-19 13:30:00,199.32,199.46,199.14,199.4,26991.0,199.32,199.46,199.14,199.4,26991.0
2021-02-19 14:00:00,199.42,199.56,198.82,198.82,26332.0,199.42,199.56,198.82,198.82,26332.0
2021-02-19 14:30:00,198.87,199.14,198.46,198.73,31603.0,198.87,199.14,198.46,198.73,31603.0
2021-02-19 15:00:00,198.67,199.04,198.5,198.71,45001.0,198.67,199.04,198.5,198.71,45001.0
2021-02-19 15:30:00,198.76,199.8,198.14,198.86,116686.0,198.76,199.8,198.14,198.86,116686.0
2021-02-22 09:30:00,196.61,197.95,195.37,196.11,38595.0,196.61,197.95,195.37,196.11,38595.0
2021-02-22 10:00:00,196.3,196.3,194.04,194.42,30796.0,196.3,196.3,194.04,194.42,30796.0
2021-02-22 10:30:00,194.42,194.42,193.38,193.38,58613.0,194.42,194.42,193.38,193.38,58613.0
2021-02-22 11:00:00,193.47,194.51,193.15,194.04,66335.0,193.47,194.51,193.15,194.04,66335.0
2021-02-22 11:30:00,194.13,194.88,193.57,194.35,60947.0,194.13,194.88,193.57,194.35,60947.0
2021-02-22 12:00:00,194.38,194.61,193.68,193.94,34291.0,194.38,194.61,193.68,193.94,34291.0
2021-02-22 12:30:00,193.95,194.24,193.69,194.19,33172.0,193.95,194.24,193.69,194.19,33172.0
2021-02-22 13:00:00,194.15,194.18,193.17,193.45,28776.0,194.15,194.18,193.17,193.45,28776.0
2021-02-22 13:30:00,193.41,193.75,193.02,193.23,40068.0,193.41,193.75,193.02,193.23,40068.0
2021-02-22 14:00:00,193.19,193.28,192.62,192.84,40811.0,193.19,193.28,192.62,192.84,40811.0
2021-02-22 14:30:00,192.82,193.31,192.7,193.01,32515.0,192.82,193.31,192.7,193.01,32515.0
2021-02-22 15:00:00,192.98,193.03,192.19,192.66,48444.0,192.98,193.03,192.19,192.66,48444.0
2021-02-22 15:30:00,192.66,193.0,192.1,192.76,139452.0,192.66,193.0,192.1,192.76,139452.0
2021-02-23 09:30:00,192.37,192.93,182.41,186.03,100998.0,192.37,192.93,182.41,186.03,100998.0
2021-02-23 10:00:00,186.08,186.37,184.58,185.14,67799.0,186.08,186.37,184.58,185.14,67799.0
2021-02-23 10:30:00,185.03,186.42,184.82,185.63,69654.0,185.03,186.42,184.82,185.63,69654.0
2021-02-23 11:00:00,185.63,187.63,185.51,185.71,68190.0,185.63,187.63,185.51,185.71,68190.0
2021-02-23 11:30:00,185.84,186.49,184.93,185.39,36681.0,185.84,186.49,184.93,185.39,36681.0
2021-02-23 12:00:00,185.39,185.81,184.37,185.71,32538.0,185.39,185.81,184.37,185.71,32538.0
2021-02-23 12:30:00,186.05,186.05,184.24,184.3,45845.0,186.05,186.05,184.24,184.3,45845.0
2021-02-23 13:00:00,184.29,185.71,184.29,185.44,38796.0,184.29,185.71,184.29,185.44,38796.0
2021-02-23 13:30:00,185.38,185.54,184.72,185.32,44170.0,185.38,185.54,184.72,185.32,44170.0
2021-02-23 14:00:00,185.23,186.0,184.94,185.89,42021.0,185.23,186.0,184.94,185.89,42021.0
2021-02-23 14:30:00,185.95,186.06,184.96,185.49,41434.0,185.95,186.06,184.96,185.49,41434.0
2021-02-23 15:00:00,185.58,186.45,185.58,186.15,76034.0,185.58,186.45,185.58,186.15,76034.0
2021-02-23 15:30:00,186.15,186.99,185.22,186.78,149650.0,186.15,186.99,185.22,186.78,149650.0
2021-02-24 09:30:00,186.38,187.55,185.16,185.27,35843.0,186.38,187.55,185.16,185.27,35843.0
2021-02-24 10:00:00,185.26,188.22,185.24,187.43,49407.0,185.26,188.22,185.24,187.43,49407.0
2021-02-24 10:30:00,187.18,187.94,186.81,187.81,47108.0,187.18,187.94,186.81,187.81,47108.0
2021-02-24 11:00:00,187.72,187.89,187.35,187.55,18330.0,187.72,187.89,187.35,187.55,18330.0
2021-02-24 11:30:00,187.62,188.07,187.34,187.91,33690.0,187.62,188.07,187.34,187.91,33690.0
2021-02-24 12:00:00,187.91,189.28,187.79,188.96,50851.0,187.91,189.28,187.79,188.96,50851.0
2021-02-24 12:30:00,189.02,189.41,188.95,189.08,48666.0,189.02,189.41,188.95,189.08,48666.0
2021-02-24 13:00:00,189.05,189.84,188.82,189.64,35745.0,189.05,189.84,188.82,189.64,35745.0
2021-02-24 13:30:00,189.48,189.71,188.98,189.02,17139.0,189.48,189.71,188.98,189.02,17139.0
2021-02-24 14:00:00,189.14,189.2,188.61,189.03,38931.0,189.14,189.2,188.61,189.03,38931.0
2021-02-24 14:30:00,188.95,189.21,188.67,188.67,14208.0,188.95,189.21,188.67,188.67,14208.0
2021-02-24 15:00:00,188.64,189.24,187.99,189.22,34387.0,188.64,189.24,187.99,189.22,34387.0
2021-02-24 15:30:00,189.24,189.79,189.13,189.68,133463.0,189.24,189.79,189.13,189.68,133463.0
2021-02-25 09:30:00,190.65,194.03,190.51,193.16,72942.0,190.65,194.03,190.51,193.16,72942.0
2021-02-25 10:00:00,192.7,192.89,190.38,190.81,62318.0,192.7,192.89,190.38,190.81,62318.0
2021-02-25 10:30:00,190.55,191.52,190.35,191.37,49270.0,190.55,191.52,190.35,191.37,49270.0
2021-02-25 11:00:00,191.53,191.57,189.76,190.46,38131.0,191.53,191.57,189.76,190.46,38131.0
2021-02-25 11:30:00,190.59,190.9,188.95,189.24,47849.0,190.59,190.9,188.95,189.24,47849.0
2021-02-25 12:00:00,189.26,190.22,189.01,189.62,45447.0,189.26,190.22,189.01,189.62,45447.0
2021-02-25 12:30:00,189.6,189.74,188.44,188.49,46532.0,189.6,189.74,188.44,188.49,46532.0
2021-02-25 13:00:00,188.49,191.21,188.26,190.27,56252.0,188.49,191.21,188.26,190.27,56252.0
2021-02-25 13:30:00,190.48,191.1,189.82,190.49,14061.0,190.48,191.1,189.82,190.49,14061.0
2021-02-25 14:00:00,190.37,192.46,190.37,191.93,23260.0,190.37,192.46,190.37,191.93,23260.0
2021-02-25 14:30:00,191.84,191.91,190.41,190.5,20289.0,191.84,191.91,190.41,190.5,20289.0
2021-02-25 15:00:00,190.57,190.66,189.69,190.06,52532.0,190.57,190.66,189.69,190.06,52532.0
2021-02-25 15:30:00,190.06,190.51,188.74,190.0,72822.0,190.06,190.51,188.74,190.0,72822.0
2021-02-26 09:30:00,190.05,192.15,184.53,189.52,28974.0,190.05,192.15,184.53,189.52,28974.0
2021-02-26 10:00:00,189.2,190.87,189.03,189.11,58451.0,189.2,190.87,189.03,189.11,58451.0
2021-02-26 10:30:00,189.22,191.31,188.6,190.8,30054.0,189.22,191.31,188.6,190.8,30054.0
2021-02-26 11:00:00,191.14,191.59,190.03,190.44,15228.0,191.14,191.59,190.03,190.44,15228.0
2021-02-26 11:30:00,190.75,191.87,190.6,191.05,15567.0,190.75,191.87,190.6,191.05,15567.0
2021-02-26 12:00:00,191.41,192.26,191.24,191.56,14489.0,191.41,192.26,191.24,191.56,14489.0
2021-02-26 12:30:00,191.74,191.79,190.7,190.7,10000.0,191.74,191.79,190.7,190.7,10000.0
2021-02-26 13:00:00,190.58,191.42,189.98,191.11,12234.0,190.58,191.42,189.98,191.11,12234.0
2021-02-26 13:30:00,191.04,191.05,189.55,189.55,11727.0,191.04,191.05,189.55,189.55,11727.0
2021-02-26 14:00:00,189.6,190.05,188.77,189.3,15557.0,189.6,190.05,188.77,189.3,15557.0
2021-02-26 14:30:00,189.31,191.02,189.2,190.92,19346.0,189.31,191.02,189.2,190.92,19346.0
2021-02-26 15:00:00,191.05,191.58,190.56,190.58,37620.0,191.05,191.58,190.56,190.58,37620.0
2021-02-26 15:30:00,190.44,191.83,189.84,189.85,89750.0,190.44,191.83,189.84,189.85,89750.0
2021-03-01 09:30:00,193.04,195.76,192.5,195.41,44722.0,193.04,195.76,192.5,195.41,44722.0
2021-03-01 10:00:00,195.37,195.72,194.48,195.18,18880.0,195.37,195.72,194.48,195.18,18880.0
2021-03-01 10:30:00,195.2,195.67,194.38,194.43,17143.0,195.2,195.67,194.38,194.43,17143.0
2021-03-01 11:00:00,194.55,194.64,194.05,194.38,20326.0,194.55,194.64,194.05,194.38,20326.0
2021-03-01 11:30:00,194.55,195.37,194.44,195.23,20026.0,194.55,195.37,194.44,195.23,20026.0
2021-03-01 12:00:00,195.37,196.29,195.18,196.19,22602.0,195.37,196.29,195.18,196.19,22602.0
2021-03-01 12:30:00,196.22,196.46,196.07,196.4,10535.0,196.22,196.46,196.07,196.4,10535.0
2021-03-01 13:00:00,196.32,196.62,195.87,196.4,21226.0,196.32,196.62,195.87,196.4,21226.0
2021-03-01 13:30:00,196.45,196.73,196.21,196.35,15218.0,196.45,196.73,196.21,196.35,15218.0
2021-03-01 14:00:00,196.32,196.7,196.0,196.02,16065.0,196.32,196.7,196.0,196.02,16065.0
2021-03-01 14:30:00,196.03,196.07,195.31,195.35,51149.0,196.03,196.07,195.31,195.35,51149.0
2021-03-01 15:00:00,195.39,195.47,194.25,194.35,20058.0,195.39,195.47,194.25,194.35,20058.0
2021-03-01 15:30:00,194.47,194.9,193.58,194.41,74294.0,194.47,194.9,193.58,194.41,74294.0
2021-03-02 09:30:00,194.75,195.37,191.76,194.52,28312.0,194.75,195.37,191.76,194.52,28312.0
2021-03-02 10:00:00,194.25,194.41,191.71,191.77,12049.0,194.25,194.41,191.71,191.77,12049.0
2021-03-02 10:30:00,191.77,192.34,191.39,192.05,8021.0,191.77,192.34,191.39,192.05,8021.0
2021-03-02 11:00:00,192.13,193.24,191.57,193.24,13799.0,192.13,193.24,191.57,193.24,13799.0
2021-03-02 11:30:00,193.19,193.19,191.59,192.02,15402.0,193.19,193.19,191.59,192.02,15402.0
2021-03-02 12:00:00,191.97,192.48,191.84,192.23,8952.0,191.97,192.48,191.84,192.23,8952.0
2021-03-02 12:30:00,192.49,192.98,192.48,192.62,5040.0,192.49,192.98,192.48,192.62,5040.0
2021-03-02 13:00:00,192.77,193.29,192.74,192.74,4884.0,192.77,193.29,192.74,192.74,4884.0
2021-03-02 13:30:00,192.82,193.23,192.82,192.93,12683.0,192.82,193.23,192.82,192.93,12683.0
2021-03-02 14:00:00,192.91,193.15,192.71,192.9,12247.0,192.91,193.15,192.71,192.9,12247.0
2021-03-02 14:30:00,192.93,193.71,192.88,193.56,8400.0,192.93,193.71,192.88,193.56,8400.0
2021-03-02 15:00:00,193.67,193.82,192.8,192.96,10860.0,193.67,193.82,192.8,192.96,10860.0
2021-03-02 15:30:00,192.96,193.83,191.96,191.99,59152.0,192.96,193.83,191.96,191.99,59152.0
2021-03-03 09:30:00,192.36,192.67,189.66,189.83,22998.0,192.36,192.67,189.66,189.83,22998.0
2021-03-03 10:00:00,189.74,190.15,188.47,188.96,29541.0,189.74,190.15,188.47,188.96,29541.0
2021-03-03 10:30:00,188.93,189.72,188.35,189.45,18839.0,188.93,189.72,188.35,189.45,18839.0
2021-03-03 11:00:00,189.46,190.94,189.46,190.76,14812.0,189.46,190.94,189.46,190.76,14812.0
2021-03-03 11:30:00,190.9,191.08,190.09,190.6,14875.0,190.9,191.08,190.09,190.6,14875.0
2021-03-03 12:00:00,190.45,190.72,190.09,190.36,10220.0,190.45,190.72,190.09,190.36,10220.0
2021-03-03 12:30:00,190.59,191.01,190.2,190.26,12463.0,190.59,191.01,190.2,190.26,12463.0
2021-03-03 13:00:00,190.21,191.08,190.03,190.55,11956.0,190.21,191.08,190.03,190.55,11956.0
2021-03-03 13:30:00,190.58,190.58,189.4,189.65,13412.0,190.58,190.58,189.4,189.65,13412.0
2021-03-03 14:00:00,189.58,189.61,188.28,188.38,17008.0,189.58,189.61,188.28,188.38,17008.0
2021-03-03 14:30:00,188.54,189.54,187.99,189.48,16935.0,188.54,189.54,187.99,189.48,16935.0
2021-03-03 15:00:00,189.42,189.81,188.62,189.22,22067.0,189.42,189.81,188.62,189.22,22067.0
2021-03-03 15:30:00,189.3,190.51,188.2,188.22,101748.0,189.3,190.51,188.2,188.22,101748.0
2021-03-04 09:30:00,187.74,188.42,185.81,185.81,21702.0,187.74,188.42,185.81,185.81,21702.0
2021-03-04 10:00:00,185.63,185.98,184.41,185.4,13334.0,185.63,185.98,184.41,185.4,13334.0
2021-03-04 10:30:00,185.38,188.57,185.35,187.21,24148.0,185.38,188.57,185.35,187.21,24148.0
2021-03-04 11:00:00,187.44,187.98,186.55,187.59,23380.0,187.44,187.98,186.55,187.59,23380.0
2021-03-04 11:30:00,187.81,188.79,187.7,188.44,15787.0,187.81,188.79,187.7,188.44,15787.0
2021-03-04 12:00:00,188.54,189.26,187.16,187.69,18361.0,188.54,189.26,187.16,187.69,18361.0
2021-03-04 12:30:00,187.82,187.86,185.98,186.09,25162.0,187.82,187.86,185.98,186.09,25162.0
2021-03-04 13:00:00,186.3,186.74,185.26,186.59,18946.0,186.3,186.74,185.26,186.59,18946.0
2021-03-04 13:30:00,186.54,186.54,184.0,184.0,37644.0,186.54,186.54,184.0,184.0,37644.0
2021-03-04 14:00:00,184.07,186.31,184.07,186.31,19291.0,184.07,186.31,184.07,186.31,19291.0
2021-03-04 14:30:00,185.99,186.99,185.54,186.88,19215.0,185.99,186.99,185.54,186.88,19215.0
2021-03-04 15:00:00,186.86,187.02,185.67,186.47,30746.0,186.86,187.02,185.67,186.47,30746.0
2021-03-04 15:30:00,186.59,186.93,185.04,186.03,123478.0,186.59,186.93,185.04,186.03,123478.0
2021-03-05 09:30:00,189.27,189.35,186.91,187.82,38137.0,189.27,189.35,186.91,187.82,38137.0
2021-03-05 10:00:00,188.43,188.43,185.36,185.75,30139.0,188.43,188.43,185.36,185.75,30139.0
2021-03-05 10:30:00,185.86,186.52,185.34,185.53,23157.0,185.86,186.52,185.34,185.53,23157.0
2021-03-05 11:00:00,185.54,185.84,183.03,183.27,31949.0,185.54,185.84,183.03,183.27,31949.0
2021-03-05 11:30:00,183.28,185.21,183.0,184.89,41911.0,183.28,185.21,183.0,184.89,41911.0
2021-03-05 12:00:00,184.97,187.15,184.84,187.15,16200.0,184.97,187.15,184.84,187.15,16200.0
2021-03-05 12:30:00,187.49,188.2,187.21,187.84,12958.0,187.49,188.2,187.21,187.84,12958.0
2021-03-05 13:00:00,188.06,189.56,187.72,189.56,15980.0,188.06,189.56,187.72,189.56,15980.0
2021-03-05 13:30:00,189.63,190.6,189.53,190.08,15223.0,189.63,190.6,189.53,190.08,15223.0
2021-03-05 14:00:00,190.22,190.22,188.93,189.79,14059.0,190.22,190.22,188.93,189.79,14059.0
2021-03-05 14:30:00,189.84,190.6,189.73,189.92,14003.0,189.84,190.6,189.73,189.92,14003.0
2021-03-05 15:00:00,190.12,190.61,189.61,190.25,14857.0,190.12,190.61,189.61,190.25,14857.0
2021-03-05 15:30:00,190.29,191.14,189.96,190.24,69255.0,190.29,191.14,189.96,190.24,69255.0
2021-03-08 09:30:00,189.17,191.61,188.31,189.46,41506.0,189.17,191.61,188.31,189.46,41506.0
2021-03-08 10:00:00,189.69,191.35,189.16,190.81,15407.0,189.69,191.35,189.16,190.81,15407.0
2021-03-08 10:30:00,191.37,192.56,191.23,191.58,15804.0,191.37,192.56,191.23,191.58,15804.0
2021-03-08 11:00:00,191.69,192.24,190.98,191.99,11129.0,191.69,192.24,190.98,191.99,11129.0
2021-03-08 11:30:00,191.65,191.65,189.54,189.54,14287.0,191.65,191.65,189.54,189.54,14287.0
2021-03-08 12:00:00,189.3,190.44,189.05,190.06,23399.0,189.3,190.44,189.05,190.06,23399.0
2021-03-08 12:30:00,190.2,190.93,189.76,190.61,17271.0,190.2,190.93,189.76,190.61,17271.0
2021-03-08 13:00:00,190.53,192.06,190.44,192.06,17997.0,190.53,192.06,190.44,192.06,17997.0
2021-03-08 13:30:00,192.0,192.0,190.4,190.67,15485.0,192.0,192.0,190.4,190.67,15485.0
2021-03-08 14:00:00,190.63,192.48,190.63,192.08,20981.0,190.63,192.48,190.63,192.08,20981.0
2021-03-08 14:30:00,192.11,192.11,190.66,191.05,19576.0,192.11,192.11,190.66,191.05,19576.0
2021-03-08 15:00:00,190.96,190.96,189.42,189.58,16812.0,190.96,190.96,189.42,189.58,16812.0
2021-03-08 15:30:00,189.58,190.13,188.23,188.37,74672.0,189.58,190.13,188.23,188.37,74672.0
2021-03-09 09:30:00,190.25,193.18,188.56,192.97,48183.0,190.25,193.18,188.56,192.97,48183.0
2021-03-09 10:00:00,193.13,193.94,192.18,193.14,24376.0,193.13,193.94,192.18,193.14,24376.0
2021-03-09 10:30:00,193.33,193.66,192.82,193.13,29001.0,193.33,193.66,192.82,193.13,29001.0
2021-03-09 11:00:00,193.0,194.0,192.88,193.18,27507.0,193.0,194.0,192.88,193.18,27507.0
2021-03-09 11:30:00,193.34,193.89,192.52,193.23,54577.0,193.34,193.89,192.52,193.23,54577.0
2021-03-09 12:00:00,193.14,193.8,193.14,193.48,12000.0,193.14,193.8,193.14,193.48,12000.0
2021-03-09 12:30:00,193.56,193.82,193.23,193.3,10700.0,193.56,193.82,193.23,193.3,10700.0
2021-03-09 13:00:00,193.36,193.82,193.24,193.33,11262.0,193.36,193.82,193.24,193.33,11262.0
2021-03-09 13:30:00,193.37,194.08,193.27,194.08,13500.0,193.37,194.08,193.27,194.08,13500.0
2021-03-09 14:00:00,194.03,194.33,193.77,194.16,16189.0,194.03,194.33,193.77,194.16,16189.0
2021-03-09 14:30:00,194.16,194.91,192.97,193.1,78429.0,194.16,194.91,192.97,193.1,78429.0
2021-03-09 15:00:00,193.09,193.43,192.64,192.64,15691.0,193.09,193.43,192.64,192.64,15691.0
2021-03-09 15:30:00,192.48,193.8,191.99,192.94,92601.0,192.48,193.8,191.99,192.94,92601.0
2021-03-10 09:30:00,195.65,195.66,193.38,194.4,23040.0,195.65,195.66,193.38,194.4,23040.0
2021-03-10 10:00:00,194.69,195.62,192.16,192.51,18927.0,194.69,195.62,192.16,192.51,18927.0
2021-03-10 10:30:00,192.41,194.26,192.41,194.25,11899.0,192.41,194.26,192.41,194.25,11899.0
2021-03-10 11:00:00,194.13,195.03,193.36,193.63,16036.0,194.13,195.03,193.36,193.63,16036.0
2021-03-10 11:30:00,193.77,194.43,193.38,193.98,15397.0,193.77,194.43,193.38,193.98,15397.0
2021-03-10 12:00:00,194.03,194.03,191.25,191.25,15918.0,194.03,194.03,191.25,191.25,15918.0
2021-03-10 12:30:00,191.33,193.04,191.32,193.04,20764.0,191.33,193.04,191.32,193.04,20764.0
2021-03-10 13:00:00,193.11,193.18,191.95,192.47,19473.0,193.11,193.18,191.95,192.47,19473.0
2021-03-10 13:30:00,192.49,192.5,191.57,192.01,11416.0,192.49,192.5,191.57,192.01,11416.0
2021-03-10 14:00:00,191.9,192.85,191.86,192.38,16220.0,191.9,192.85,191.86,192.38,16220.0
2021-03-10 14:30:00,192.48,193.29,192.29,192.77,14952.0,192.48,193.29,192.29,192.77,14952.0
2021-03-10 15:00:00,192.75,192.83,191.64,191.84,12761.0,192.75,192.83,191.64,191.84,12761.0
2021-03-10 15:30:00,191.71,192.74,191.36,191.99,39929.0,191.71,192.74,191.36,191.99,39929.0
2021-03-11 09:30:00,194.63,196.65,194.46,194.46,24291.0,194.63,196.65,194.46,194.46,24291.0
2021-03-11 10:00:00,194.58,194.82,193.54,194.04,9902.0,194.58,194.82,193.54,194.04,9902.0
2021-03-11 10:30:00,194.14,194.74,194.13,194.66,8548.0,194.14,194.74,194.13,194.66,8548.0
2021-03-11 11:00:00,194.62,195.45,194.62,195.27,14528.0,194.62,195.45,194.62,195.27,14528.0
2021-03-11 11:30:00,195.15,195.84,195.08,195.64,9300.0,195.15,195.84,195.08,195.64,9300.0
2021-03-11 12:00:00,195.74,196.09,195.51,195.52,9483.0,195.74,196.09,195.51,195.52,9483.0
2021-03-11 12:30:00,195.52,195.6,195.25,195.59,8391.0,195.52,195.6,195.25,195.59,8391.0
2021-03-11 13:00:00,195.6,195.97,195.21,195.28,5895.0,195.6,195.97,195.21,195.28,5895.0
2021-03-11 13:30:00,195.27,195.61,195.0,195.03,8864.0,195.27,195.61,195.0,195.03,8864.0
2021-03-11 14:00:00,195.09,195.95,195.09,195.32,10919.0,195.09,195.95,195.09,195.32,10919.0
2021-03-11 14:30:00,195.22,195.46,194.78,194.78,9011.0,195.22,195.46,194.78,194.78,9011.0
2021-03-11 15:00:00,194.75,195.0,194.64,195.0,12570.0,194.75,195.0,194.64,195.0,12570.0
2021-03-11 15:30:00,194.96,195.09,194.02,195.09,117880.0,194.96,195.09,194.02,195.09,117880.0
2021-03-12 09:30:00,195.0,195.98,191.01,195.98,34570.0,195.0,195.98,191.01,195.98,34570.0
2021-03-12 10:00:00,196.03,196.97,193.93,194.19,16246.0,196.03,196.97,193.93,194.19,16246.0
2021-03-12 10:30:00,193.97,195.4,193.97,194.96,12695.0,193.97,195.4,193.97,194.96,12695.0
2021-03-12 11:00:00,194.79,195.14,194.65,194.93,7780.0,194.79,195.14,194.65,194.93,7780.0
2021-03-12 11:30:00,195.02,195.56,194.74,195.56,8805.0,195.02,195.56,194.74,195.56,8805.0
2021-03-12 12:00:00,195.47,195.99,195.25,195.64,14073.0,195.47,195.99,195.25,195.64,14073.0
2021-03-12 12:30:00,195.81,196.06,195.08,195.14,13742.0,195.81,196.06,195.08,195.14,13742.0
2021-03-12 13:00:00,195.24,196.32,194.5,195.85,17334.0,195.24,196.32,194.5,195.85,17334.0
2021-03-12 13:30:00,195.91,196.04,195.02,195.14,9127.0,195.91,196.04,195.02,195.14,9127.0
2021-03-12 14:00:00,195.12,196.03,194.97,195.73,12874.0,195.12,196.03,194.97,195.73,12874.0
2021-03-12 14:30:00,195.66,196.65,195.64,196.65,15923.0,195.66,196.65,195.64,196.65,15923.0
2021-03-12 15:00:00,196.63,196.69,195.77,195.78,17996.0,196.63,196.69,195.77,195.78,17996.0
2021-03-12 15:30:00,195.78,196.72,195.78,196.17,75587.0,195.78,196.72,195.78,196.17,75587.0
2021-03-15 09:30:00,195.03,197.56,194.92,196.24,23744.0,195.03,197.56,194.92,196.24,23744.0
2021-03-15 10:00:00,196.53,198.5,196.07,197.74,12975.0,196.53,198.5,196.07,197.74,12975.0
2021-03-15 10:30:00,197.64,198.82,197.63,198.71,13972.0,197.64,198.82,197.63,198.71,13972.0
2021-03-15 11:00:00,198.56,198.62,196.84,197.06,10355.0,198.56,198.62,196.84,197.06,10355.0
2021-03-15 11:30:00,196.93,196.93,195.99,196.58,7387.0,196.93,196.93,195.99,196.58,7387.0
2021-03-15 12:00:00,196.44,197.49,196.43,197.24,5492.0,196.44,197.49,196.43,197.24,5492.0
2021-03-15 12:30:00,197.15,197.65,197.07,197.56,8185.0,197.15,197.65,197.07,197.56,8185.0
2021-03-15 13:00:00,197.59,198.03,197.41,197.86,11265.0,197.59,198.03,197.41,197.86,11265.0
2021-03-15 13:30:00,197.86,198.29,197.86,198.18,10994.0,197.86,198.29,197.86,198.18,10994.0
2021-03-15 14:00:00,198.26,198.85,198.26,198.76,11356.0,198.26,198.85,198.26,198.76,11356.0
2021-03-15 14:30:00,198.78,199.12,198.39,198.39,18370.0,198.78,199.12,198.39,198.39,18370.0
2021-03-15 15:00:00,198.48,198.53,197.34,197.43,17531.0,198.48,198.53,197.34,197.43,17531.0
2021-03-15 15:30:00,197.52,198.81,196.66,198.79,77700.0,197.52,198.81,196.66,198.79,77700.0
2021-03-16 09:30:00,199.46,199.8,197.25,199.01,28712.0,199.46,199.8,197.25,199.01,28712.0
2021-03-16 10:00:00,198.99,198.99,198.06,198.41,10894.0,198.99,198.99,198.06,198.41,10894.0
2021-03-16 10:30:00,198.42,199.5,198.23,199.21,9348.0,198.42,199.5,198.23,199.21,9348.0
2021-03-16 11:00:00,199.09,200.66,199.09,200.09,16288.0,199.09,200.66,199.09,200.09,16288.0
2021-03-16 11:30:00,200.18,202.22,200.17,201.52,65063.0,200.18,202.22,200.17,201.52,65063.0
2021-03-16 12:00:00,201.35,202.12,200.79,200.83,13499.0,201.35,202.12,200.79,200.83,13499.0
2021-03-16 12:30:00,201.01,201.74,201.01,201.53,10578.0,201.01,201.74,201.01,201.53,10578.0
2021-03-16 13:00:00,201.42,202.52,201.42,202.06,19315.0,201.42,202.52,201.42,202.06,19315.0
2021-03-16 13:30:00,201.95,201.95,201.28,201.38,16579.0,201.95,201.95,201.28,201.38,16579.0
2021-03-16 14:00:00,201.16,201.29,199.63,199.98,22688.0,201.16,201.29,199.63,199.98,22688.0
2021-03-16 14:30:00,199.88,200.99,199.75,200.92,27911.0,199.88,200.99,199.75,200.92,27911.0
2021-03-16 15:00:00,200.97,201.82,200.47,201.3,19646.0,200.97,201.82,200.47,201.3,19646.0
2021-03-16 15:30:00,201.31,201.78,200.62,201.2,48186.0,201.31,201.78,200.62,201.2,48186.0
2021-03-17 09:30:00,200.53,200.53,197.98,199.09,18166.0,200.53,200.53,197.98,199.09,18166.0
2021-03-17 10:00:00,199.21,200.28,198.98,200.28,8774.0,199.21,200.28,198.98,200.28,8774.0
2021-03-17 10:30:00,200.34,200.34,198.69,199.49,10355.0,200.34,200.34,198.69,199.49,10355.0
2021-03-17 11:00:00,199.47,199.84,198.67,199.58,11524.0,199.47,199.84,198.67,199.58,11524.0
2021-03-17 11:30:00,199.58,199.6,198.29,198.62,9939.0,199.58,199.6,198.29,198.62,9939.0
2021-03-17 12:00:00,198.44,199.05,198.44,198.74,9556.0,198.44,199.05,198.44,198.74,9556.0
2021-03-17 12:30:00,198.64,198.66,197.92,198.16,4321.0,198.64,198.66,197.92,198.16,4321.0
2021-03-17 13:00:00,198.16,198.56,198.11,198.46,5199.0,198.16,198.56,198.11,198.46,5199.0
2021-03-17 13:30:00,198.45,198.9,198.34,198.63,11366.0,198.45,198.9,198.34,198.63,11366.0
2021-03-17 14:00:00,199.0,201.12,199.0,200.23,9293.0,199.0,201.12,199.0,200.23,9293.0
2021-03-17 14:30:00,199.99,201.87,199.74,201.65,20418.0,199.99,201.87,199.74,201.65,20418.0
2021-03-17 15:00:00,201.79,201.96,200.02,200.25,16883.0,201.79,201.96,200.02,200.25,16883.0
2021-03-17 15:30:00,200.2,201.64,199.91,201.38,61653.0,200.2,201.64,199.91,201.38,61653.0
2021-03-18 09:30:00,199.5,199.99,198.36,199.94,15966.0,199.5,199.99,198.36,199.94,15966.0
2021-03-18 10:00:00,199.87,201.56,199.54,201.09,13650.0,199.87,201.56,199.54,201.09,13650.0
2021-03-18 10:30:00,201.06,202.28,200.71,202.11,13190.0,201.06,202.28,200.71,202.11,13190.0
2021-03-18 11:00:00,202.2,202.71,202.09,202.42,10320.0,202.2,202.71,202.09,202.42,10320.0
2021-03-18 11:30:00,202.13,202.26,201.65,202.03,8753.0,202.13,202.26,201.65,202.03,8753.0
2021-03-18 12:00:00,202.13,203.15,202.04,202.72,15669.0,202.13,203.15,202.04,202.72,15669.0
2021-03-18 12:30:00,202.83,202.99,201.06,201.46,11538.0,202.83,202.99,201.06,201.46,11538.0
2021-03-18 13:00:00,201.45,202.13,201.2,201.83,8895.0,201.45,202.13,201.2,201.83,8895.0
2021-03-18 13:30:00,201.7,202.14,201.53,202.14,10671.0,201.7,202.14,201.53,202.14,10671.0
2021-03-18 14:00:00,202.05,202.11,199.82,200.16,14134.0,202.05,202.11,199.82,200.16,14134.0
2021-03-18 14:30:00,200.2,201.51,200.0,201.17,23520.0,200.2,201.51,200.0,201.17,23520.0
2021-03-18 15:00:00,201.15,201.49,200.45,201.06,34989.0,201.15,201.49,200.45,201.06,34989.0
2021-03-18 15:30:00,201.26,201.37,199.18,200.23,148189.0,201.26,201.37,199.18,200.23,148189.0
2021-03-19 09:30:00,201.37,203.42,200.41,201.78,48062.0,201.37,203.42,200.41,201.78,48062.0
2021-03-19 10:00:00,202.05,202.63,200.56,201.27,13662.0,202.05,202.63,200.56,201.27,13662.0
2021-03-19 10:30:00,201.32,201.88,200.8,201.77,15288.0,201.32,201.88,200.8,201.77,15288.0
2021-03-19 11:00:00,201.72,202.2,200.46,200.88,12000.0,201.72,202.2,200.46,200.88,12000.0
2021-03-19 11:30:00,200.98,202.05,200.98,201.67,12846.0,200.98,202.05,200.98,201.67,12846.0
2021-03-19 12:00:00,201.62,201.85,201.28,201.49,11092.0,201.62,201.85,201.28,201.49,11092.0
2021-03-19 12:30:00,201.66,201.98,201.42,201.54,9000.0,201.66,201.98,201.42,201.54,9000.0
2021-03-19 13:00:00,201.46,201.46,200.66,201.0,9941.0,201.46,201.46,200.66,201.0,9941.0
2021-03-19 13:30:00,200.98,201.67,200.82,201.63,13283.0,200.98,201.67,200.82,201.63,13283.0
2021-03-19 14:00:00,201.91,202.05,200.84,201.4,11031.0,201.91,202.05,200.84,201.4,11031.0
2021-03-19 14:30:00,201.52,202.11,201.45,201.67,18083.0,201.52,202.11,201.45,201.67,18083.0
2021-03-19 15:00:00,201.74,201.76,200.42,200.75,16976.0,201.74,201.76,200.42,200.75,16976.0
2021-03-19 15:30:00,200.77,201.49,200.04,200.26,57289.0,200.77,201.49,200.04,200.26,57289.0
2021-03-22 09:30:00,200.25,201.18,199.76,200.96,26183.0,200.25,201.18,199.76,200.96,26183.0
2021-03-22 10:00:00,201.25,201.64,200.31,200.72,12389.0,201.25,201.64,200.31,200.72,12389.0
2021-03-22 10:30:00,200.72,203.36,200.71,202.65,13421.0,200.72,203.36,200.71,202.65,13421.0
2021-03-22 11:00:00,202.77,203.42,202.53,202.79,13148.0,202.77,203.42,202.53,202.79,13148.0
2021-03-22 11:30:00,202.86,203.63,202.72,203.14,15530.0,202.86,203.63,202.72,203.14,15530.0
2021-03-22 12:00:00,203.33,203.6,202.8,203.18,10520.0,203.33,203.6,202.8,203.18,10520.0
2021-03-22 12:30:00,203.2,203.96,203.19,203.9,9680.0,203.2,203.96,203.19,203.9,9680.0
2021-03-22 13:00:00,203.98,204.23,203.69,203.77,13423.0,203.98,204.23,203.69,203.77,13423.0
2021-03-22 13:30:00,203.74,204.01,203.26,203.32,16959.0,203.74,204.01,203.26,203.32,16959.0
2021-03-22 14:00:00,203.34,203.74,203.23,203.74,18238.0,203.34,203.74,203.23,203.74,18238.0
2021-03-22 14:30:00,203.75,204.28,203.54,203.56,32328.0,203.75,204.28,203.54,203.56,32328.0
2021-03-22 15:00:00,203.59,203.84,202.83,202.83,16557.0,203.59,203.84,202.83,202.83,16557.0
2021-03-22 15:30:00,202.93,203.1,201.84,203.02,77457.0,202.93,203.1,201.84,203.02,77457.0
2021-03-23 09:30:00,203.84,204.49,202.5,203.79,28698.0,203.84,204.49,202.5,203.79,28698.0
2021-03-23 10:00:00,203.81,204.39,202.97,204.26,12930.0,203.81,204.39,202.97,204.26,12930.0
2021-03-23 10:30:00,204.15,204.21,202.95,202.97,14336.0,204.15,204.21,202.95,202.97,14336.0
2021-03-23 11:00:00,202.98,204.61,202.9,204.61,11773.0,202.98,204.61,202.9,204.61,11773.0
2021-03-23 11:30:00,204.6,204.6,202.37,202.69,21386.0,204.6,204.6,202.37,202.69,21386.0
2021-03-23 12:00:00,202.8,203.23,202.23,202.96,9014.0,202.8,203.23,202.23,202.96,9014.0
2021-03-23 12:30:00,203.08,203.16,202.3,203.16,10500.0,203.08,203.16,202.3,203.16,10500.0
2021-03-23 13:00:00,203.22,203.51,202.53,202.53,9066.0,203.22,203.51,202.53,202.53,9066.0
2021-03-23 13:30:00,202.73,202.73,201.81,202.1,12550.0,202.73,202.73,201.81,202.1,12550.0
2021-03-23 14:00:00,202.22,202.43,201.79,201.87,12457.0,202.22,202.43,201.79,201.87,12457.0
2021-03-23 14:30:00,201.94,202.05,200.66,200.77,20526.0,201.94,202.05,200.66,200.77,20526.0
2021-03-23 15:00:00,200.75,201.28,199.9,200.4,27551.0,200.75,201.28,199.9,200.4,27551.0
2021-03-23 15:30:00,200.32,201.47,199.8,201.4,93738.0,200.32,201.47,199.8,201.4,93738.0
2021-03-24 09:30:00,202.04,202.04,198.7,199.7,21430.0,202.04,202.04,198.7,199.7,21430.0
2021-03-24 10:00:00,199.98,200.28,198.77,199.36,8554.0,199.98,200.28,198.77,199.36,8554.0
2021-03-24 10:30:00,199.34,200.72,199.26,200.39,13750.0,199.34,200.72,199.26,200.39,13750.0
2021-03-24 11:00:00,200.41,200.51,199.01,199.13,12136.0,200.41,200.51,199.01,199.13,12136.0
2021-03-24 11:30:00,199.15,199.19,198.15,198.31,14489.0,199.15,199.19,198.15,198.31,14489.0
2021-03-24 12:00:00,198.16,199.08,198.16,199.08,11100.0,198.16,199.08,198.16,199.08,11100.0
2021-03-24 12:30:00,199.12,199.24,198.8,198.96,7588.0,199.12,199.24,198.8,198.96,7588.0
2021-03-24 13:00:00,198.71,198.71,197.94,198.62,11380.0,198.71,198.71,197.94,198.62,11380.0
2021-03-24 13:30:00,198.72,200.09,198.65,199.83,8572.0,198.72,200.09,198.65,199.83,8572.0
2021-03-24 14:00:00,199.81,199.98,199.46,199.69,9908.0,199.81,199.98,199.46,199.69,9908.0
2021-03-24 14:30:00,199.59,199.64,199.2,199.34,10073.0,199.59,199.64,199.2,199.34,10073.0
2021-03-24 15:00:00,199.21,199.68,198.75,198.79,16934.0,199.21,199.68,198.75,198.79,16934.0
2021-03-24 15:30:00,198.72,199.41,197.63,197.71,80084.0,198.72,199.41,197.63,197.71,80084.0
2021-03-25 09:30:00,198.3,201.49,197.99,199.9,33812.0,198.3,201.49,197.99,199.9,33812.0
2021-03-25 10:00:00,199.9,200.5,199.53,199.83,21406.0,199.9,200.5,199.53,199.83,21406.0
2021-03-25 10:30:00,199.65,199.74,198.0,198.64,13837.0,199.65,199.74,198.0,198.64,13837.0
2021-03-25 11:00:00,198.6,199.62,198.38,199.32,21401.0,198.6,199.62,198.38,199.32,21401.0
2021-03-25 11:30:00,199.46,200.47,199.32,200.47,11850.0,199.46,200.47,199.32,200.47,11850.0
2021-03-25 12:00:00,200.49,201.51,200.25,201.4,11544.0,200.49,201.51,200.25,201.4,11544.0
2021-03-25 12:30:00,201.44,201.69,200.99,201.31,13271.0,201.44,201.69,200.99,201.31,13271.0
2021-03-25 13:00:00,201.06,201.81,201.0,201.18,10603.0,201.06,201.81,201.0,201.18,10603.0
2021-03-25 13:30:00,201.24,201.51,200.88,200.96,17143.0,201.24,201.51,200.88,200.96,17143.0
2021-03-25 14:00:00,200.96,200.96,199.34,199.69,21767.0,200.96,200.96,199.34,199.69,21767.0
2021-03-25 14:30:00,199.85,201.65,199.57,201.27,25469.0,199.85,201.65,199.57,201.27,25469.0
2021-03-25 15:00:00,201.24,201.44,201.0,201.28,32225.0,201.24,201.44,201.0,201.28,32225.0
2021-03-25 15:30:00,201.27,201.67,200.68,201.3,99556.0,201.27,201.67,200.68,201.3,99556.0
2021-03-26 09:30:00,201.26,204.55,201.17,203.82,22820.0,201.26,204.55,201.17,203.82,22820.0
2021-03-26 10:00:00,203.82,204.9,202.96,204.82,10549.0,203.82,204.9,202.96,204.82,10549.0
2021-03-26 10:30:00,204.84,206.07,204.82,205.3,30822.0,204.84,206.07,204.82,205.3,30822.0
2021-03-26 11:00:00,205.29,205.38,203.03,203.46,11986.0,205.29,205.38,203.03,203.46,11986.0
2021-03-26 11:30:00,203.34,204.28,203.23,203.93,17812.0,203.34,204.28,203.23,203.93,17812.0
2021-03-26 12:00:00,204.09,206.01,203.95,205.92,9881.0,204.09,206.01,203.95,205.92,9881.0
2021-03-26 12:30:00,205.94,206.61,205.92,206.27,19321.0,205.94,206.61,205.92,206.27,19321.0
2021-03-26 13:00:00,206.2,206.67,206.08,206.47,8624.0,206.2,206.67,206.08,206.47,8624.0
2021-03-26 13:30:00,206.45,207.59,205.39,207.06,35651.0,206.45,207.59,205.39,207.06,35651.0
2021-03-26 14:00:00,206.92,207.62,206.3,207.36,28953.0,206.92,207.62,206.3,207.36,28953.0
2021-03-26 14:30:00,207.41,208.39,206.48,208.23,30626.0,207.41,208.39,206.48,208.23,30626.0
2021-03-26 15:00:00,208.32,209.3,207.82,208.79,59942.0,208.32,209.3,207.82,208.79,59942.0
2021-03-26 15:30:00,208.86,210.45,208.26,210.44,167850.0,208.86,210.45,208.26,210.44,167850.0
2021-03-29 09:30:00,210.13,215.91,209.12,214.36,62456.0,210.13,215.91,209.12,214.36,62456.0
2021-03-29 10:00:00,213.75,214.78,213.0,213.02,28200.0,213.75,214.78,213.0,213.02,28200.0
2021-03-29 10:30:00,212.73,212.84,210.75,210.99,26587.0,212.73,212.84,210.75,210.99,26587.0
2021-03-29 11:00:00,211.02,212.91,210.36,212.9,22393.0,211.02,212.91,210.36,212.9,22393.0
2021-03-29 11:30:00,212.76,213.89,211.83,213.75,43762.0,212.76,213.89,211.83,213.75,43762.0
2021-03-29 12:00:00,213.73,213.99,211.93,213.1,21273.0,213.73,213.99,211.93,213.1,21273.0
2021-03-29 12:30:00,213.19,214.43,212.72,214.16,23840.0,213.19,214.43,212.72,214.16,23840.0
2021-03-29 13:00:00,214.2,214.3,212.3,212.48,13936.0,214.2,214.3,212.3,212.48,13936.0
2021-03-29 13:30:00,212.42,213.71,211.54,211.54,21068.0,212.42,213.71,211.54,211.54,21068.0
2021-03-29 14:00:00,211.55,211.74,209.55,209.67,24494.0,211.55,211.74,209.55,209.67,24494.0
2021-03-29 14:30:00,209.57,209.69,208.56,209.1,21385.0,209.57,209.69,208.56,209.1,21385.0
2021-03-29 15:00:00,209.7,210.03,209.36,209.89,20698.0,209.7,210.03,209.36,209.89,20698.0
2021-03-29 15:30:00,209.99,210.17,208.58,208.87,68057.0,209.99,210.17,208.58,208.87,68057.0
2021-03-30 09:30:00,207.13,208.0,205.46,206.02,15168.0,207.13,208.0,205.46,206.02,15168.0
2021-03-30 10:00:00,206.02,207.51,205.2,207.44,19912.0,206.02,207.51,205.2,207.44,19912.0
2021-03-30 10:30:00,207.44,207.44,206.06,206.64,17653.0,207.44,207.44,206.06,206.64,17653.0
2021-03-30 11:00:00,206.72,206.78,204.69,205.06,25268.0,206.72,206.78,204.69,205.06,25268.0
2021-03-30 11:30:00,205.14,206.36,205.01,205.66,24738.0,205.14,206.36,205.01,205.66,24738.0
2021-03-30 12:00:00,205.66,206.19,205.03,206.19,15196.0,205.66,206.19,205.03,206.19,15196.0
2021-03-30 12:30:00,205.92,206.41,205.81,206.21,18798.0,205.92,206.41,205.81,206.21,18798.0
2021-03-30 13:00:00,206.29,207.51,205.92,207.44,14724.0,206.29,207.51,205.92,207.44,14724.0
2021-03-30 13:30:00,207.33,207.72,206.99,207.07,15087.0,207.33,207.72,206.99,207.07,15087.0
2021-03-30 14:00:00,206.92,207.85,206.72,207.75,16467.0,206.92,207.85,206.72,207.75,16467.0
2021-03-30 14:30:00,207.84,209.26,207.63,209.15,37259.0,207.84,209.26,207.63,209.15,37259.0
2021-03-30 15:00:00,209.22,209.39,208.49,208.55,18881.0,209.22,209.39,208.49,208.55,18881.0
2021-03-30 15:30:00,208.75,209.12,206.98,207.62,67253.0,208.75,209.12,206.98,207.62,67253.0
2021-03-31 09:30:00,208.63,210.7,208.4,208.83,25987.0,208.63,210.7,208.4,208.83,25987.0
2021-03-31 10:00:00,208.87,209.72,207.98,208.29,20913.0,208.87,209.72,207.98,208.29,20913.0
2021-03-31 10:30:00,208.31,209.5,208.16,208.9,17996.0,208.31,209.5,208.16,208.9,17996.0
2021-03-31 11:00:00,208.94,209.46,208.79,209.46,17515.0,208.94,209.46,208.79,209.46,17515.0
2021-03-31 11:30:00,209.38,209.72,208.13,209.01,19892.0,209.38,209.72,208.13,209.01,19892.0
2021-03-31 12:00:00,209.19,209.49,208.83,209.18,13861.0,209.19,209.49,208.83,209.18,13861.0
2021-03-31 12:30:00,209.25,209.47,207.5,208.89,31770.0,209.25,209.47,207.5,208.89,31770.0
2021-03-31 13:00:00,208.75,209.47,208.52,209.37,28249.0,208.75,209.47,208.52,209.37,28249.0
2021-03-31 13:30:00,209.45,210.42,209.34,210.09,14797.0,209.45,210.42,209.34,210.09,14797.0
2021-03-31 14:00:00,210.06,210.93,209.9,210.59,13083.0,210.06,210.93,209.9,210.59,13083.0
2021-03-31 14:30:00,210.76,211.38,210.6,211.14,14073.0,210.76,211.38,210.6,211.14,14073.0
2021-03-31 15:00:00,211.29,211.29,210.0,210.12,17228.0,211.29,211.29,210.0,210.12,17228.0
2021-03-31 15:30:00,210.03,210.27,208.17,208.72,81841.0,210.03,210.27,208.17,208.72,81841.0
2021-04-01 09:30:00,210.44,210.44,206.67,209.02,14351.0,210.44,210.44,206.67,209.02,14351.0
2021-04-01 10:00:00,209.04,209.61,207.94,209.32,29611.0,209.04,209.61,207.94,209.32,29611.0
2021-04-01 10:30:00,209.29,210.07,208.89,209.9,14308.0,209.29,210.07,208.89,209.9,14308.0
2021-04-01 11:00:00,210.03,210.75,209.22,210.47,16011.0,210.03,210.75,209.22,210.47,16011.0
2021-04-01 11:30:00,210.47,210.6,209.16,209.45,18125.0,210.47,210.6,209.16,209.45,18125.0
2021-04-01 12:00:00,209.58,209.73,209.38,209.64,10320.0,209.58,209.73,209.38,209.64,10320.0
2021-04-01 12:30:00,209.69,210.09,209.52,210.09,12054.0,209.69,210.09,209.52,210.09,12054.0
2021-04-01 13:00:00,210.04,210.36,209.84,209.93,15309.0,210.04,210.36,209.84,209.93,15309.0
2021-04-01 13:30:00,210.06,210.67,210.05,210.55,11052.0,210.06,210.67,210.05,210.55,11052.0
2021-04-01 14:00:00,210.55,211.4,210.49,211.22,17208.0,210.55,211.4,210.49,211.22,17208.0
2021-04-01 14:30:00,211.18,211.72,210.94,211.04,14690.0,211.18,211.72,210.94,211.04,14690.0
2021-04-01 15:00:00,211.06,211.16,210.2,210.24,13228.0,211.06,211.16,210.2,210.24,13228.0
2021-04-01 15:30:00,210.4,211.25,210.34,210.95,52081.0,210.4,211.25,210.34,210.95,52081.0
2021-04-05 09:30:00,212.11,213.33,210.96,212.09,33898.0,212.11,213.33,210.96,212.09,33898.0
2021-04-05 10:00:00,212.17,214.0,211.53,213.44,21979.0,212.17,214.0,211.53,213.44,21979.0
2021-04-05 10:30:00,213.46,214.17,212.91,213.2,19882.0,213.46,214.17,212.91,213.2,19882.0
2021-04-05 11:00:00,213.27,214.68,213.08,214.59,19534.0,213.27,214.68,213.08,214.59,19534.0
2021-04-05 11:30:00,214.65,215.02,214.01,214.63,23974.0,214.65,215.02,214.01,214.63,23974.0
2021-04-05 12:00:00,214.66,215.05,214.48,214.62,20737.0,214.66,215.05,214.48,214.62,20737.0
2021-04-05 12:30:00,214.71,215.12,214.45,214.83,17714.0,214.71,215.12,214.45,214.83,17714.0
2021-04-05 13:00:00,214.79,215.72,214.73,215.2,15739.0,214.79,215.72,214.73,215.2,15739.0
2021-04-05 13:30:00,215.19,215.41,214.46,215.29,30962.0,215.19,215.41,214.46,215.29,30962.0
2021-04-05 14:00:00,215.3,216.15,215.12,215.69,28095.0,215.3,216.15,215.12,215.69,28095.0
2021-04-05 14:30:00,215.83,216.05,215.08,215.08,28442.0,215.83,216.05,215.08,215.08,28442.0
2021-04-05 15:00:00,215.18,215.49,214.8,215.26,31454.0,215.18,215.49,214.8,215.26,31454.0
2021-04-05 15:30:00,215.22,215.79,214.82,215.28,117743.0,215.22,215.79,214.82,215.28,117743.0
2021-04-06 09:30:00,214.0,215.0,213.3,214.58,40207.0,214.0,215.0,213.3,214.58,40207.0
2021-04-06 10:00:00,214.66,214.85,213.97,214.76,12314.0,214.66,214.85,213.97,214.76,12314.0
2021-04-06 10:30:00,214.83,215.12,214.23,214.82,19135.0,214.83,215.12,214.23,214.82,19135.0
2021-04-06 11:00:00,214.81,214.87,214.13,214.13,16949.0,214.81,214.87,214.13,214.13,16949.0
2021-04-06 11:30:00,214.09,214.71,214.03,214.6,13056.0,214.09,214.71,214.03,214.6,13056.0
2021-04-06 12:00:00,214.61,214.9,214.52,214.83,7710.0,214.61,214.9,214.52,214.83,7710.0
2021-04-06 12:30:00,214.82,214.82,214.19,214.27,9300.0,214.82,214.82,214.19,214.27,9300.0
2021-04-06 13:00:00,214.31,214.31,213.59,213.59,10407.0,214.31,214.31,213.59,213.59,10407.0
2021-04-06 13:30:00,213.57,213.9,213.2,213.9,10743.0,213.57,213.9,213.2,213.9,10743.0
2021-04-06 14:00:00,213.98,214.56,213.88,214.21,13588.0,213.98,214.56,213.88,214.21,13588.0
2021-04-06 14:30:00,214.22,214.62,214.07,214.43,10467.0,214.22,214.62,214.07,214.43,10467.0
2021-04-06 15:00:00,214.72,214.9,213.9,214.75,11316.0,214.72,214.9,213.9,214.75,11316.0
2021-04-06 15:30:00,214.8,215.45,214.71,215.36,54066.0,214.8,215.45,214.71,215.36,54066.0
2021-04-07 09:30:00,214.94,215.29,211.1,211.37,29933.0,214.94,215.29,211.1,211.37,29933.0
2021-04-07 10:00:00,211.65,211.87,210.87,211.74,20197.0,211.65,211.87,210.87,211.74,20197.0
2021-04-07 10:30:00,211.56,211.68,209.17,209.45,15384.0,211.56,211.68,209.17,209.45,15384.0
2021-04-07 11:00:00,209.45,211.06,209.44,210.93,30394.0,209.45,211.06,209.44,210.93,30394.0
2021-04-07 11:30:00,210.82,211.31,210.68,211.17,29049.0,210.82,211.31,210.68,211.17,29049.0
2021-04-07 12:00:00,211.16,211.53,209.98,210.29,26842.0,211.16,211.53,209.98,210.29,26842.0
2021-04-07 12:30:00,210.15,210.65,210.01,210.24,22727.0,210.15,210.65,210.01,210.24,22727.0
2021-04-07 13:00:00,210.16,210.64,209.95,210.2,20293.0,210.16,210.64,209.95,210.2,20293.0
2021-04-07 13:30:00,210.19,211.25,210.02,211.25,22192.0,210.19,211.25,210.02,211.25,22192.0
2021-04-07 14:00:00,211.28,211.8,211.21,211.29,15992.0,211.28,211.8,211.21,211.29,15992.0
2021-04-07 14:30:00,211.36,211.44,209.26,210.28,38300.0,211.36,211.44,209.26,210.28,38300.0
2021-04-07 15:00:00,210.32,211.27,210.15,211.27,20251.0,210.32,211.27,210.15,211.27,20251.0
2021-04-07 15:30:00,211.35,211.42,210.49,210.94,63776.0,211.35,211.42,210.49,210.94,63776.0
2021-04-08 09:30:00,205.37,208.74,205.01,208.02,93196.0,205.37,208.74,205.01,208.02,93196.0
2021-04-08 10:00:00,208.06,208.18,206.61,207.8,38663.0,208.06,208.18,206.61,207.8,38663.0
2021-04-08 10:30:00,207.67,209.91,207.58,209.66,40695.0,207.67,209.91,207.58,209.66,40695.0
2021-04-08 11:00:00,209.71,211.16,209.58,210.96,29353.0,209.71,211.16,209.58,210.96,29353.0
2021-04-08 11:30:00,210.84,211.05,210.49,210.66,22382.0,210.84,211.05,210.49,210.66,22382.0
2021-04-08 12:00:00,210.59,211.0,210.37,210.84,15961.0,210.59,211.0,210.37,210.84,15961.0
2021-04-08 12:30:00,211.03,211.58,211.03,211.28,14342.0,211.03,211.58,211.03,211.28,14342.0
2021-04-08 13:00:00,211.32,211.68,210.72,210.85,13935.0,211.32,211.68,210.72,210.85,13935.0
2021-04-08 13:30:00,210.75,211.25,210.44,211.12,12361.0,210.75,211.25,210.44,211.12,12361.0
2021-04-08 14:00:00,211.07,211.13,210.48,210.66,13918.0,211.07,211.13,210.48,210.66,13918.0
2021-04-08 14:30:00,210.57,211.43,210.57,211.35,10505.0,210.57,211.43,210.57,211.35,10505.0
2021-04-08 15:00:00,211.26,211.42,211.17,211.34,18116.0,211.26,211.42,211.17,211.34,18116.0
2021-04-08 15:30:00,211.31,211.97,210.91,211.61,50681.0,211.31,211.97,210.91,211.61,50681.0
2021-04-09 09:30:00,211.69,211.94,209.96,209.97,31147.0,211.69,211.94,209.96,209.97,31147.0
2021-04-09 10:00:00,210.1,211.85,210.1,211.2,9980.0,210.1,211.85,210.1,211.2,9980.0
2021-04-09 10:30:00,211.14,211.16,210.4,210.77,8565.0,211.14,211.16,210.4,210.77,8565.0
2021-04-09 11:00:00,210.87,211.07,209.96,210.08,11443.0,210.87,211.07,209.96,210.08,11443.0
2021-04-09 11:30:00,210.06,210.75,209.96,210.26,8792.0,210.06,210.75,209.96,210.26,8792.0
2021-04-09 12:00:00,210.24,210.88,210.24,210.4,12605.0,210.24,210.88,210.24,210.4,12605.0
2021-04-09 12:30:00,210.52,210.54,210.15,210.29,11749.0,210.52,210.54,210.15,210.29,11749.0
2021-04-09 13:00:00,210.24,210.45,209.53,209.73,11911.0,210.24,210.45,209.53,209.73,11911.0
2021-04-09 13:30:00,209.72,209.97,209.36,209.72,13513.0,209.72,209.97,209.36,209.72,13513.0
2021-04-09 14:00:00,209.73,210.06,209.44,209.44,14824.0,209.73,210.06,209.44,209.44,14824.0
2021-04-09 14:30:00,209.36,209.58,209.1,209.16,18682.0,209.36,209.58,209.1,209.16,18682.0
2021-04-09 15:00:00,209.09,210.02,209.04,209.76,16651.0,209.09,210.02,209.04,209.76,16651.0
2021-04-09 15:30:00,209.89,210.9,209.81,210.42,54182.0,209.89,210.9,209.81,210.42,54182.0
2021-04-12 09:30:00,209.58,210.42,207.93,207.94,25041.0,209.58,210.42,207.93,207.94,25041.0
2021-04-12 10:00:00,208.1,208.48,207.51,208.01,9971.0,208.1,208.48,207.51,208.01,9971.0
2021-04-12 10:30:00,208.16,208.16,207.52,207.63,13079.0,208.16,208.16,207.52,207.63,13079.0
2021-04-12 11:00:00,207.65,208.69,207.65,208.69,8700.0,207.65,208.69,207.65,208.69,8700.0
2021-04-12 11:30:00,208.66,208.66,207.61,208.02,19545.0,208.66,208.66,207.61,208.02,19545.0
2021-04-12 12:00:00,208.05,208.11,207.54,207.92,9811.0,208.05,208.11,207.54,207.92,9811.0
2021-04-12 12:30:00,207.92,208.09,207.76,207.86,11092.0,207.92,208.09,207.76,207.86,11092.0
2021-04-12 13:00:00,207.86,207.86,206.79,207.06,9416.0,207.86,207.86,206.79,207.06,9416.0
2021-04-12 13:30:00,206.95,207.02,206.32,206.38,10156.0,206.95,207.02,206.32,206.38,10156.0
2021-04-12 14:00:00,206.4,206.55,205.81,206.27,25463.0,206.4,206.55,205.81,206.27,25463.0
2021-04-12 14:30:00,206.3,206.3,205.81,206.01,22767.0,206.3,206.3,205.81,206.01,22767.0
2021-04-12 15:00:00,206.01,206.5,205.88,206.5,48850.0,206.01,206.5,205.88,206.5,48850.0
2021-04-12 15:30:00,206.5,208.1,206.49,207.2,57010.0,206.5,208.1,206.49,207.2,57010.0
2021-04-13 09:30:00,208.18,208.63,206.46,207.18,23765.0,208.18,208.63,206.46,207.18,23765.0
2021-04-13 10:00:00,207.37,208.33,207.15,207.34,12902.0,207.37,208.33,207.15,207.34,12902.0
2021-04-13 10:30:00,207.35,207.5,206.05,206.25,11519.0,207.35,207.5,206.05,206.25,11519.0
2021-04-13 11:00:00,206.41,206.41,205.05,205.23,11237.0,206.41,206.41,205.05,205.23,11237.0
2021-04-13 11:30:00,205.25,205.82,205.01,205.82,6540.0,205.25,205.82,205.01,205.82,6540.0
2021-04-13 12:00:00,205.53,206.51,205.53,206.51,9805.0,205.53,206.51,205.53,206.51,9805.0
2021-04-13 12:30:00,206.43,206.43,205.4,205.41,10729.0,206.43,206.43,205.4,205.41,10729.0
2021-04-13 13:00:00,205.45,206.74,205.44,206.55,11736.0,205.45,206.74,205.44,206.55,11736.0
2021-04-13 13:30:00,206.56,207.2,206.48,207.18,8374.0,206.56,207.2,206.48,207.18,8374.0
2021-04-13 14:00:00,207.16,207.64,206.89,207.64,14394.0,207.16,207.64,206.89,207.64,14394.0
2021-04-13 14:30:00,207.72,207.86,207.45,207.65,11299.0,207.72,207.86,207.45,207.65,11299.0
2021-04-13 15:00:00,207.65,207.73,207.08,207.19,20391.0,207.65,207.73,207.08,207.19,20391.0
2021-04-13 15:30:00,207.22,207.61,206.82,206.82,51210.0,207.22,207.61,206.82,206.82,51210.0
2021-04-14 09:30:00,206.34,207.41,205.49,207.41,46556.0,206.34,207.41,205.49,207.41,46556.0
2021-04-14 10:00:00,207.41,208.32,207.32,207.93,20623.0,207.41,208.32,207.32,207.93,20623.0
2021-04-14 10:30:00,208.0,208.83,207.9,208.58,13684.0,208.0,208.83,207.9,208.58,13684.0
2021-04-14 11:00:00,208.52,209.66,208.29,208.84,16284.0,208.52,209.66,208.29,208.84,16284.0
2021-04-14 11:30:00,208.71,209.95,208.71,209.11,12877.0,208.71,209.95,208.71,209.11,12877.0
2021-04-14 12:00:00,209.1,209.79,209.1,209.16,13694.0,209.1,209.79,209.1,209.16,13694.0
2021-04-14 12:30:00,208.82,208.95,208.24,208.37,16524.0,208.82,208.95,208.24,208.37,16524.0
2021-04-14 13:00:00,208.43,208.94,208.38,208.51,20948.0,208.43,208.94,208.38,208.51,20948.0
2021-04-14 13:30:00,208.56,208.76,208.01,208.13,21408.0,208.56,208.76,208.01,208.13,21408.0
2021-04-14 14:00:00,207.99,208.61,207.38,208.41,17075.0,207.99,208.61,207.38,208.41,17075.0
2021-04-14 14:30:00,208.47,208.82,208.17,208.18,23767.0,208.47,208.82,208.17,208.18,23767.0
2021-04-14 15:00:00,208.19,209.28,207.97,209.19,13967.0,208.19,209.28,207.97,209.19,13967.0
2021-04-14 15:30:00,209.18,209.45,208.74,209.33,73072.0,209.18,209.45,208.74,209.33,73072.0
2021-04-15 09:30:00,211.28,211.28,209.12,209.41,26561.0,211.28,211.28,209.12,209.41,26561.0
2021-04-15 10:00:00,209.52,209.72,208.28,208.87,24234.0,209.52,209.72,208.28,208.87,24234.0
2021-04-15 10:30:00,208.95,210.08,208.9,209.78,21811.0,208.95,210.08,208.9,209.78,21811.0
2021-04-15 11:00:00,209.78,210.03,209.05,209.48,21782.0,209.78,210.03,209.05,209.48,21782.0
2021-04-15 11:30:00,209.47,209.86,209.06,209.82,12653.0,209.47,209.86,209.06,209.82,12653.0
2021-04-15 12:00:00,209.73,210.2,209.48,210.17,7380.0,209.73,210.2,209.48,210.17,7380.0
2021-04-15 12:30:00,210.43,210.67,210.23,210.56,9427.0,210.43,210.67,210.23,210.56,9427.0
2021-04-15 13:00:00,210.63,210.88,210.22,210.22,7670.0,210.63,210.88,210.22,210.22,7670.0
2021-04-15 13:30:00,210.3,210.55,210.09,210.09,5051.0,210.3,210.55,210.09,210.09,5051.0
2021-04-15 14:00:00,210.1,210.42,209.79,210.22,7978.0,210.1,210.42,209.79,210.22,7978.0
2021-04-15 14:30:00,210.18,210.18,209.12,209.24,10004.0,210.18,210.18,209.12,209.24,10004.0
2021-04-15 15:00:00,209.33,209.44,208.64,208.86,13582.0,209.33,209.44,208.64,208.86,13582.0
2021-04-15 15:30:00,208.93,209.98,208.87,209.57,37893.0,208.93,209.98,208.87,209.57,37893.0
2021-04-16 09:30:00,210.62,211.84,209.61,209.67,39951.0,210.62,211.84,209.61,209.67,39951.0
2021-04-16 10:00:00,209.7,210.42,208.96,209.86,13880.0,209.7,210.42,208.96,209.86,13880.0
2021-04-16 10:30:00,209.96,210.93,209.85,210.93,11369.0,209.96,210.93,209.85,210.93,11369.0
2021-04-16 11:00:00,210.88,211.01,210.5,210.59,10243.0,210.88,211.01,210.5,210.59,10243.0
2021-04-16 11:30:00,210.63,210.73,210.1,210.18,11417.0,210.63,210.73,210.1,210.18,11417.0
2021-04-16 12:00:00,210.27,210.53,209.45,210.21,17772.0,210.27,210.53,209.45,210.21,17772.0
2021-04-16 12:30:00,210.2,210.54,209.76,210.27,9863.0,210.2,210.54,209.76,210.27,9863.0
2021-04-16 13:00:00,210.33,210.66,210.3,210.5,7620.0,210.33,210.66,210.3,210.5,7620.0
2021-04-16 13:30:00,210.58,211.2,210.51,211.0,9651.0,210.58,211.2,210.51,211.0,9651.0
2021-04-16 14:00:00,211.06,211.61,210.91,211.0,8568.0,211.06,211.61,210.91,211.0,8568.0
2021-04-16 14:30:00,211.04,211.34,210.2,210.37,13600.0,211.04,211.34,210.2,210.37,13600.0
2021-04-16 15:00:00,210.32,210.43,210.01,210.14,22005.0,210.32,210.43,210.01,210.14,22005.0
2021-04-16 15:30:00,210.08,210.56,209.61,209.75,77365.0,210.08,210.56,209.61,209.75,77365.0
2021-04-19 09:30:00,210.16,211.1,207.5,211.06,19433.0,210.16,211.1,207.5,211.06,19433.0
2021-04-19 10:00:00,211.07,211.07,209.43,209.62,12585.0,211.07,211.07,209.43,209.62,12585.0
2021-04-19 10:30:00,209.55,209.55,208.29,209.49,10333.0,209.55,209.55,208.29,209.49,10333.0
2021-04-19 11:00:00,209.39,209.46,208.68,209.02,8298.0,209.39,209.46,208.68,209.02,8298.0
2021-04-19 11:30:00,208.95,209.15,208.11,208.64,7715.0,208.95,209.15,208.11,208.64,7715.0
2021-04-19 12:00:00,208.63,209.32,208.2,208.57,10217.0,208.63,209.32,208.2,208.57,10217.0
2021-04-19 12:30:00,208.43,208.62,208.27,208.42,5903.0,208.43,208.62,208.27,208.42,5903.0
2021-04-19 13:00:00,208.36,209.1,208.36,208.75,7725.0,208.36,209.1,208.36,208.75,7725.0
2021-04-19 13:30:00,208.67,209.01,208.32,208.48,5451.0,208.67,209.01,208.32,208.48,5451.0
2021-04-19 14:00:00,208.4,208.85,208.27,208.68,9845.0,208.4,208.85,208.27,208.68,9845.0
2021-04-19 14:30:00,208.64,209.57,208.31,209.33,8984.0,208.64,209.57,208.31,209.33,8984.0
2021-04-19 15:00:00,209.35,209.4,208.15,208.42,19271.0,209.35,209.4,208.15,208.42,19271.0
2021-04-19 15:30:00,208.4,209.05,207.93,208.7,75252.0,208.4,209.05,207.93,208.7,75252.0
2021-04-20 09:30:00,208.94,209.9,207.31,208.07,15297.0,208.94,209.9,207.31,208.07,15297.0
2021-04-20 10:00:00,208.25,208.25,207.34,207.99,8030.0,208.25,208.25,207.34,207.99,8030.0
2021-04-20 10:30:00,208.07,208.26,206.83,207.16,11044.0,208.07,208.26,206.83,207.16,11044.0
2021-04-20 11:00:00,207.16,207.29,206.38,207.0,12148.0,207.16,207.29,206.38,207.0,12148.0
2021-04-20 11:30:00,206.88,207.74,206.52,207.74,6936.0,206.88,207.74,206.52,207.74,6936.0
2021-04-20 12:00:00,207.72,208.08,207.43,207.84,30742.0,207.72,208.08,207.43,207.84,30742.0
2021-04-20 12:30:00,207.9,207.97,207.16,207.34,10312.0,207.9,207.97,207.16,207.34,10312.0
2021-04-20 13:00:00,207.21,207.21,206.33,206.33,9480.0,207.21,207.21,206.33,206.33,9480.0
2021-04-20 13:30:00,206.31,206.31,205.81,206.29,6840.0,206.31,206.31,205.81,206.29,6840.0
2021-04-20 14:00:00,206.2,206.38,204.93,205.09,14356.0,206.2,206.38,204.93,205.09,14356.0
2021-04-20 14:30:00,205.1,206.38,204.97,206.17,15640.0,205.1,206.38,204.97,206.17,15640.0
2021-04-20 15:00:00,206.32,207.35,206.32,207.35,17020.0,206.32,207.35,206.32,207.35,17020.0
2021-04-20 15:30:00,207.32,207.76,206.95,207.12,42521.0,207.32,207.76,206.95,207.12,42521.0
2021-04-21 09:30:00,207.24,209.22,206.35,208.83,17249.0,207.24,209.22,206.35,208.83,17249.0
2021-04-21 10:00:00,208.86,209.18,208.35,209.18,11345.0,208.86,209.18,208.35,209.18,11345.0
2021-04-21 10:30:00,209.48,209.61,209.07,209.07,7597.0,209.48,209.61,209.07,209.07,7597.0
2021-04-21 11:00:00,209.24,209.91,208.93,209.03,12554.0,209.24,209.91,208.93,209.03,12554.0
2021-04-21 11:30:00,209.14,209.79,209.07,209.64,9171.0,209.14,209.79,209.07,209.64,9171.0
2021-04-21 12:00:00,209.83,210.17,209.66,209.69,9872.0,209.83,210.17,209.66,209.69,9872.0
2021-04-21 12:30:00,209.66,209.92,209.36,209.55,8302.0,209.66,209.92,209.36,209.55,8302.0
2021-04-21 13:00:00,209.69,210.0,209.37,209.37,9543.0,209.69,210.0,209.37,209.37,9543.0
2021-04-21 13:30:00,209.49,209.52,208.96,209.04,10908.0,209.49,209.52,208.96,209.04,10908.0
2021-04-21 14:00:00,209.11,209.17,208.63,208.92,13196.0,209.11,209.17,208.63,208.92,13196.0
2021-04-21 14:30:00,208.98,209.14,208.25,208.48,14690.0,208.98,209.14,208.25,208.48,14690.0
2021-04-21 15:00:00,208.56,209.29,208.37,209.21,16444.0,208.56,209.29,208.37,209.21,16444.0
2021-04-21 15:30:00,209.19,209.62,208.87,209.53,32006.0,209.19,209.62,208.87,209.53,32006.0
2021-04-22 09:30:00,209.05,210.14,208.22,208.97,11712.0,209.05,210.14,208.22,208.97,11712.0
2021-04-22 10:00:00,208.69,208.99,207.78,208.96,7906.0,208.69,208.99,207.78,208.96,7906.0
2021-04-22 10:30:00,209.07,209.94,209.07,209.74,10901.0,209.07,209.94,209.07,209.74,10901.0
2021-04-22 11:00:00,209.79,210.26,209.31,209.94,28486.0,209.79,210.26,209.31,209.94,28486.0
2021-04-22 11:30:00,209.83,210.38,209.65,209.74,18868.0,209.83,210.38,209.65,209.74,18868.0
2021-04-22 12:00:00,209.67,210.17,209.58,209.84,10028.0,209.67,210.17,209.58,209.84,10028.0
2021-04-22 12:30:00,209.95,210.45,209.73,210.11,7605.0,209.95,210.45,209.73,210.11,7605.0
2021-04-22 13:00:00,210.14,210.14,208.46,209.07,8154.0,210.14,210.14,208.46,209.07,8154.0
2021-04-22 13:30:00,209.03,209.3,207.57,207.57,5915.0,209.03,209.3,207.57,207.57,5915.0
2021-04-22 14:00:00,207.57,208.34,207.42,208.34,19900.0,207.57,208.34,207.42,208.34,19900.0
2021-04-22 14:30:00,208.34,208.86,208.13,208.7,9925.0,208.34,208.86,208.13,208.7,9925.0
2021-04-22 15:00:00,208.65,209.0,207.84,208.15,9650.0,208.65,209.0,207.84,208.15,9650.0
2021-04-22 15:30:00,208.08,208.6,208.04,208.27,30773.0,208.08,208.6,208.04,208.27,30773.0
2021-04-23 09:30:00,208.61,209.98,207.77,209.92,14412.0,208.61,209.98,207.77,209.92,14412.0
2021-04-23 10:00:00,209.9,210.3,209.06,209.44,11389.0,209.9,210.3,209.06,209.44,11389.0
2021-04-23 10:30:00,209.47,210.33,209.45,209.93,8564.0,209.47,210.33,209.45,209.93,8564.0
2021-04-23 11:00:00,210.16,210.7,209.75,210.58,7942.0,210.16,210.7,209.75,210.58,7942.0
2021-04-23 11:30:00,210.6,210.67,209.86,209.93,13075.0,210.6,210.67,209.86,209.93,13075.0
2021-04-23 12:00:00,209.94,210.08,209.64,209.64,7263.0,209.94,210.08,209.64,209.64,7263.0
2021-04-23 12:30:00,209.72,210.12,209.72,209.81,9727.0,209.72,210.12,209.72,209.81,9727.0
2021-04-23 13:00:00,209.71,209.9,209.66,209.84,6126.0,209.71,209.9,209.66,209.84,6126.0
2021-04-23 13:30:00,209.91,210.11,209.75,209.75,9171.0,209.91,210.11,209.75,209.75,9171.0
2021-04-23 14:00:00,209.85,210.13,209.81,209.85,13147.0,209.85,210.13,209.81,209.85,13147.0
2021-04-23 14:30:00,209.98,210.83,209.94,210.51,10486.0,209.98,210.83,209.94,210.51,10486.0
2021-04-23 15:00:00,210.5,210.52,210.09,210.22,14022.0,210.5,210.52,210.09,210.22,14022.0
2021-04-23 15:30:00,210.28,210.57,209.63,209.63,30776.0,210.28,210.57,209.63,209.63,30776.0
2021-04-26 09:30:00,209.1,210.27,208.71,208.76,21674.0,209.1,210.27,208.71,208.76,21674.0
2021-04-26 10:00:00,209.02,209.72,208.98,209.56,7672.0,209.02,209.72,208.98,209.56,7672.0
2021-04-26 10:30:00,209.78,210.22,209.55,209.63,7243.0,209.78,210.22,209.55,209.63,7243.0
2021-04-26 11:00:00,209.99,210.5,209.99,210.2,9235.0,209.99,210.5,209.99,210.2,9235.0
2021-04-26 11:30:00,210.18,210.65,209.87,209.96,10874.0,210.18,210.65,209.87,209.96,10874.0
2021-04-26 12:00:00,210.14,210.31,210.06,210.19,7109.0,210.14,210.31,210.06,210.19,7109.0
2021-04-26 12:30:00,210.26,210.97,210.22,210.81,10759.0,210.26,210.97,210.22,210.81,10759.0
2021-04-26 13:00:00,210.89,211.12,210.77,210.88,7758.0,210.89,211.12,210.77,210.88,7758.0
2021-04-26 13:30:00,210.86,211.14,210.76,211.01,12328.0,210.86,211.14,210.76,211.01,12328.0
2021-04-26 14:00:00,210.94,211.14,210.84,211.1,5869.0,210.94,211.14,210.84,211.1,5869.0
2021-04-26 14:30:00,211.12,211.49,210.97,211.2,8395.0,211.12,211.49,210.97,211.2,8395.0
2021-04-26 15:00:00,211.27,211.58,210.63,210.63,11067.0,211.27,211.58,210.63,210.63,11067.0
2021-04-26 15:30:00,210.73,211.04,210.25,210.74,66337.0,210.73,211.04,210.25,210.74,66337.0
2021-04-27 09:30:00,212.49,213.38,207.66,208.89,29623.0,212.49,213.38,207.66,208.89,29623.0
2021-04-27 10:00:00,209.0,209.61,207.77,208.97,17855.0,209.0,209.61,207.77,208.97,17855.0
2021-04-27 10:30:00,208.84,210.13,208.84,209.71,8596.0,208.84,210.13,208.84,209.71,8596.0
2021-04-27 11:00:00,209.74,209.89,209.15,209.83,9090.0,209.74,209.89,209.15,209.83,9090.0
2021-04-27 11:30:00,209.9,209.9,208.88,209.43,6407.0,209.9,209.9,208.88,209.43,6407.0
2021-04-27 12:00:00,209.52,209.84,209.21,209.41,8524.0,209.52,209.84,209.21,209.41,8524.0
2021-04-27 12:30:00,209.25,209.37,208.18,208.66,11849.0,209.25,209.37,208.18,208.66,11849.0
2021-04-27 13:00:00,209.12,209.13,207.87,207.87,11035.0,209.12,209.13,207.87,207.87,11035.0
2021-04-27 13:30:00,207.87,208.12,206.64,206.7,22913.0,207.87,208.12,206.64,206.7,22913.0
2021-04-27 14:00:00,206.69,207.62,206.38,207.03,25681.0,206.69,207.62,206.38,207.03,25681.0
2021-04-27 14:30:00,206.88,207.1,205.8,206.31,45231.0,206.88,207.1,205.8,206.31,45231.0
2021-04-27 15:00:00,206.17,206.31,205.11,205.59,56257.0,206.17,206.31,205.11,205.59,56257.0
2021-04-27 15:30:00,205.63,205.86,204.93,205.41,117256.0,205.63,205.86,204.93,205.41,117256.0
2021-04-28 09:30:00,189.8,191.76,184.41,185.97,256724.0,189.8,191.76,184.41,185.97,256724.0
2021-04-28 10:00:00,186.06,187.34,184.0,185.85,191130.0,186.06,187.34,184.0,185.85,191130.0
2021-04-28 10:30:00,185.82,188.34,185.67,187.76,165490.0,185.82,188.34,185.67,187.76,165490.0
2021-04-28 11:00:00,187.73,188.49,186.5,187.52,197549.0,187.73,188.49,186.5,187.52,197549.0
2021-04-28 11:30:00,187.55,187.76,185.12,185.21,161898.0,187.55,187.76,185.12,185.21,161898.0
2021-04-28 12:00:00,185.22,185.42,184.2,184.32,130702.0,185.22,185.42,184.2,184.32,130702.0
2021-04-28 12:30:00,184.31,185.47,184.31,184.91,123739.0,184.31,185.47,184.31,184.91,123739.0
2021-04-28 13:00:00,184.97,185.85,184.18,185.32,87657.0,184.97,185.85,184.18,185.32,87657.0
2021-04-28 13:30:00,185.32,185.8,184.09,184.86,105864.0,185.32,185.8,184.09,184.86,105864.0
2021-04-28 14:00:00,184.82,185.26,184.5,184.51,140080.0,184.82,185.26,184.5,184.51,140080.0
2021-04-28 14:30:00,184.51,185.94,184.3,185.57,128714.0,184.51,185.94,184.3,185.57,128714.0
2021-04-28 15:00:00,185.63,186.52,185.06,185.93,226763.0,185.63,186.52,185.06,185.93,226763.0
2021-04-28 15:30:00,185.93,186.94,185.2,186.7,421198.0,185.93,186.94,185.2,186.7,421198.0
2021-04-29 09:30:00,187.1,189.3,187.01,188.0,117919.0,187.1,189.3,187.01,188.0,117919.0
2021-04-29 10:00:00,188.0,189.8,188.0,189.8,70507.0,188.0,189.8,188.0,189.8,70507.0
2021-04-29 10:30:00,189.91,189.92,188.05,188.51,54609.0,189.91,189.92,188.05,188.51,54609.0
2021-04-29 11:00:00,188.48,189.95,188.43,189.25,36406.0,188.48,189.95,188.43,189.25,36406.0
2021-04-29 11:30:00,189.24,189.66,188.97,189.39,28575.0,189.24,189.66,188.97,189.39,28575.0
2021-04-29 12:00:00,189.35,190.21,189.15,190.21,60997.0,189.35,190.21,189.15,190.21,60997.0
2021-04-29 12:30:00,190.1,190.68,189.97,189.97,26531.0,190.1,190.68,189.97,189.97,26531.0
2021-04-29 13:00:00,189.98,190.68,189.75,189.8,24636.0,189.98,190.68,189.75,189.8,24636.0
2021-04-29 13:30:00,189.84,190.13,189.31,189.37,24199.0,189.84,190.13,189.31,189.37,24199.0
2021-04-29 14:00:00,189.38,189.99,189.29,189.99,20945.0,189.38,189.99,189.29,189.99,20945.0
2021-04-29 14:30:00,190.09,190.68,190.05,190.4,27010.0,190.09,190.68,190.05,190.4,27010.0
2021-04-29 15:00:00,190.41,190.64,190.21,190.32,23790.0,190.41,190.64,190.21,190.32,23790.0
2021-04-29 15:30:00,190.34,190.99,190.34,190.58,81645.0,190.34,190.99,190.34,190.58,81645.0
2021-04-30 09:30:00,189.01,189.16,186.49,186.86,36039.0,189.01,189.16,186.49,186.86,36039.0
2021-04-30 10:00:00,187.1,187.3,186.32,186.68,20308.0,187.1,187.3,186.32,186.68,20308.0
2021-04-30 10:30:00,186.57,187.35,185.82,186.58,25098.0,186.57,187.35,185.82,186.58,25098.0
2021-04-30 11:00:00,186.63,186.76,185.4,185.84,9899.0,186.63,186.76,185.4,185.84,9899.0
2021-04-30 11:30:00,185.89,186.85,185.77,186.61,13160.0,185.89,186.85,185.77,186.61,13160.0
2021-04-30 12:00:00,186.65,187.08,186.59,187.08,24931.0,186.65,187.08,186.59,187.08,24931.0
2021-04-30 12:30:00,187.14,187.21,186.87,187.02,15958.0,187.14,187.21,186.87,187.02,15958.0
2021-04-30 13:00:00,187.05,187.81,187.01,187.3,24425.0,187.05,187.81,187.01,187.3,24425.0
2021-04-30 13:30:00,187.31,187.31,186.17,186.28,36639.0,187.31,187.31,186.17,186.28,36639.0
2021-04-30 14:00:00,186.28,187.25,186.27,187.23,24090.0,186.28,187.25,186.27,187.23,24090.0
2021-04-30 14:30:00,187.27,187.5,186.69,186.95,23011.0,187.27,187.5,186.69,186.95,23011.0
2021-04-30 15:00:00,186.97,187.11,186.34,186.55,21784.0,186.97,187.11,186.34,186.55,21784.0
2021-04-30 15:30:00,186.56,187.25,186.28,186.77,101653.0,186.56,187.25,186.28,186.77,101653.0
2021-05-03 09:30:00,183.24,187.49,183.24,186.93,167591.0,183.24,187.49,183.24,186.93,167591.0
2021-05-03 10:00:00,186.92,187.23,185.38,185.71,24715.0,186.92,187.23,185.38,185.71,24715.0
2021-05-03 10:30:00,185.71,185.71,185.05,185.51,17995.0,185.71,185.71,185.05,185.51,17995.0
2021-05-03 11:00:00,185.37,185.44,184.11,184.13,39372.0,185.37,185.44,184.11,184.13,39372.0
2021-05-03 11:30:00,184.14,185.06,184.14,185.0,16632.0,184.14,185.06,184.14,185.0,16632.0
2021-05-03 12:00:00,184.97,185.0,184.31,184.58,18335.0,184.97,185.0,184.31,184.58,18335.0
2021-05-03 12:30:00,184.56,184.59,183.79,184.03,21732.0,184.56,184.59,183.79,184.03,21732.0
2021-05-03 13:00:00,184.06,184.82,183.74,184.38,23207.0,184.06,184.82,183.74,184.38,23207.0
2021-05-03 13:30:00,184.46,184.58,184.07,184.32,17334.0,184.46,184.58,184.07,184.32,17334.0
2021-05-03 14:00:00,184.28,184.74,184.11,184.34,23319.0,184.28,184.74,184.11,184.34,23319.0
2021-05-03 14:30:00,184.33,184.67,184.12,184.66,26655.0,184.33,184.67,184.12,184.66,26655.0
2021-05-03 15:00:00,184.6,184.7,184.31,184.53,27331.0,184.6,184.7,184.31,184.53,27331.0
2021-05-03 15:30:00,184.5,184.52,183.31,183.67,88982.0,184.5,184.52,183.31,183.67,88982.0
2021-05-04 09:30:00,181.19,182.33,180.07,180.08,87289.0,181.19,182.33,180.07,180.08,87289.0
2021-05-04 10:00:00,180.12,180.48,178.6,179.84,44529.0,180.12,180.48,178.6,179.84,44529.0
2021-05-04 10:30:00,179.77,179.77,178.6,178.73,17176.0,179.77,179.77,178.6,178.73,17176.0
2021-05-04 11:00:00,178.55,179.76,178.47,179.61,45768.0,178.55,179.76,178.47,179.61,45768.0
2021-05-04 11:30:00,179.68,179.76,178.16,178.77,14100.0,179.68,179.76,178.16,178.77,14100.0
2021-05-04 12:00:00,178.87,179.15,178.5,178.71,13170.0,178.87,179.15,178.5,178.71,13170.0
2021-05-04 12:30:00,178.66,179.31,178.45,179.01,12815.0,178.66,179.31,178.45,179.01,12815.0
2021-05-04 13:00:00,178.92,179.68,178.57,179.63,16775.0,178.92,179.68,178.57,179.63,16775.0
2021-05-04 13:30:00,179.47,180.05,179.42,179.65,9765.0,179.47,180.05,179.42,179.65,9765.0
2021-05-04 14:00:00,179.56,180.93,179.46,180.71,32343.0,179.56,180.93,179.46,180.71,32343.0
2021-05-04 14:30:00,180.66,180.97,180.45,180.61,24378.0,180.66,180.97,180.45,180.61,24378.0
2021-05-04 15:00:00,180.6,180.83,180.38,180.39,19036.0,180.6,180.83,180.38,180.39,19036.0
2021-05-04 15:30:00,180.42,181.23,179.99,181.22,74997.0,180.42,181.23,179.99,181.22,74997.0
2021-05-05 09:30:00,182.33,183.0,179.76,179.79,23054.0,182.33,183.0,179.76,179.79,23054.0
2021-05-05 10:00:00,180.0,180.0,179.03,179.5,14378.0,180.0,180.0,179.03,179.5,14378.0
2021-05-05 10:30:00,179.67,181.02,179.58,180.51,14092.0,179.67,181.02,179.58,180.51,14092.0
2021-05-05 11:00:00,180.43,180.67,180.19,180.34,7197.0,180.43,180.67,180.19,180.34,7197.0
2021-05-05 11:30:00,180.4,180.84,180.26,180.84,11873.0,180.4,180.84,180.26,180.84,11873.0
2021-05-05 12:00:00,180.72,180.87,180.18,180.23,10410.0,180.72,180.87,180.18,180.23,10410.0
2021-05-05 12:30:00,180.32,180.37,179.42,179.42,18170.0,180.32,180.37,179.42,179.42,18170.0
2021-05-05 13:00:00,179.33,179.39,178.59,178.68,23059.0,179.33,179.39,178.59,178.68,23059.0
2021-05-05 13:30:00,178.67,179.75,178.67,179.46,58118.0,178.67,179.75,178.67,179.46,58118.0
2021-05-05 14:00:00,179.45,180.25,179.37,180.1,28600.0,179.45,180.25,179.37,180.1,28600.0
2021-05-05 14:30:00,180.03,180.49,179.96,180.12,14359.0,180.03,180.49,179.96,180.12,14359.0
2021-05-05 15:00:00,180.0,180.31,179.69,180.14,17691.0,180.0,180.31,179.69,180.14,17691.0
2021-05-05 15:30:00,180.13,180.87,180.1,180.77,78569.0,180.13,180.87,180.1,180.77,78569.0
2021-05-06 09:30:00,181.25,181.72,180.35,180.35,15656.0,181.25,181.72,180.35,180.35,15656.0
2021-05-06 10:00:00,180.1,180.58,179.88,180.47,9172.0,180.1,180.58,179.88,180.47,9172.0
2021-05-06 10:30:00,180.4,180.95,180.08,180.92,11883.0,180.4,180.95,180.08,180.92,11883.0
2021-05-06 11:00:00,181.02,181.72,180.81,181.04,7923.0,181.02,181.72,180.81,181.04,7923.0
2021-05-06 11:30:00,181.23,182.78,181.16,182.0,14466.0,181.23,182.78,181.16,182.0,14466.0
2021-05-06 12:00:00,181.92,182.2,181.76,182.04,16070.0,181.92,182.2,181.76,182.04,16070.0
2021-05-06 12:30:00,182.13,182.13,181.82,181.84,12715.0,182.13,182.13,181.82,181.84,12715.0
2021-05-06 13:00:00,181.81,181.81,180.63,181.05,10085.0,181.81,181.81,180.63,181.05,10085.0
2021-05-06 13:30:00,181.09,181.09,179.97,180.12,6895.0,181.09,181.09,179.97,180.12,6895.0
2021-05-06 14:00:00,180.24,180.76,180.04,180.14,8405.0,180.24,180.76,180.04,180.14,8405.0
2021-05-06 14:30:00,180.17,180.62,179.94,180.35,6972.0,180.17,180.62,179.94,180.35,6972.0
2021-05-06 15:00:00,180.41,181.06,180.31,180.96,12262.0,180.41,181.06,180.31,180.96,12262.0
2021-05-06 15:30:00,180.91,182.1,180.86,182.1,54086.0,180.91,182.1,180.86,182.1,54086.0
2021-05-07 09:30:00,182.01,183.91,181.12,183.6,15198.0,182.01,183.91,181.12,183.6,15198.0
2021-05-07 10:00:00,183.84,184.62,183.25,184.62,8862.0,183.84,184.62,183.25,184.62,8862.0
2021-05-07 10:30:00,184.58,184.66,184.05,184.39,5760.0,184.58,184.66,184.05,184.39,5760.0
2021-05-07 11:00:00,184.53,184.69,183.92,184.29,8741.0,184.53,184.69,183.92,184.29,8741.0
2021-05-07 11:30:00,184.33,184.54,183.99,184.15,15027.0,184.33,184.54,183.99,184.15,15027.0
2021-05-07 12:00:00,183.98,184.06,183.48,183.48,8893.0,183.98,184.06,183.48,183.48,8893.0
2021-05-07 12:30:00,183.46,183.51,183.13,183.29,7666.0,183.46,183.51,183.13,183.29,7666.0
2021-05-07 13:00:00,183.32,183.45,182.89,182.96,5601.0,183.32,183.45,182.89,182.96,5601.0
2021-05-07 13:30:00,182.84,183.79,182.64,183.79,27661.0,182.84,183.79,182.64,183.79,27661.0
2021-05-07 14:00:00,183.78,185.27,183.47,185.03,29323.0,183.78,185.27,183.47,185.03,29323.0
2021-05-07 14:30:00,185.11,185.12,183.91,184.75,15544.0,185.11,185.12,183.91,184.75,15544.0
2021-05-07 15:00:00,184.89,185.1,184.11,184.33,20015.0,184.89,185.1,184.11,184.33,20015.0
2021-05-07 15:30:00,184.44,184.79,184.18,184.21,53308.0,184.44,184.79,184.18,184.21,53308.0
2021-05-10 09:30:00,184.28,184.77,182.66,183.73,12503.0,184.28,184.77,182.66,183.73,12503.0
2021-05-10 10:00:00,183.78,184.47,183.68,184.06,16246.0,183.78,184.47,183.68,184.06,16246.0
2021-05-10 10:30:00,183.99,184.52,183.25,183.87,11461.0,183.99,184.52,183.25,183.87,11461.0
2021-05-10 11:00:00,184.0,184.08,183.55,183.99,11145.0,184.0,184.08,183.55,183.99,11145.0
2021-05-10 11:30:00,183.89,184.13,183.59,183.75,10464.0,183.89,184.13,183.59,183.75,10464.0
2021-05-10 12:00:00,183.78,184.23,183.67,183.67,9377.0,183.78,184.23,183.67,183.67,9377.0
2021-05-10 12:30:00,183.71,183.86,183.4,183.5,7780.0,183.71,183.86,183.4,183.5,7780.0
2021-05-10 13:00:00,183.48,183.84,183.36,183.7,9294.0,183.48,183.84,183.36,183.7,9294.0
2021-05-10 13:30:00,183.68,184.68,183.47,184.27,24894.0,183.68,184.68,183.47,184.27,24894.0
2021-05-10 14:00:00,183.93,184.24,183.38,183.61,11387.0,183.93,184.24,183.38,183.61,11387.0
2021-05-10 14:30:00,183.54,183.95,182.86,183.45,12066.0,183.54,183.95,182.86,183.45,12066.0
2021-05-10 15:00:00,183.29,183.67,182.9,183.1,11232.0,183.29,183.67,182.9,183.1,11232.0
2021-05-10 15:30:00,183.04,183.41,182.5,182.89,52782.0,183.04,183.41,182.5,182.89,52782.0
2021-05-11 09:30:00,180.7,180.76,177.85,180.49,22520.0,180.7,180.76,177.85,180.49,22520.0
2021-05-11 10:00:00,180.38,181.72,180.38,181.38,16246.0,180.38,181.72,180.38,181.38,16246.0
2021-05-11 10:30:00,181.56,181.58,179.41,180.22,14869.0,181.56,181.58,179.41,180.22,14869.0
2021-05-11 11:00:00,180.15,180.94,179.31,180.81,13369.0,180.15,180.94,179.31,180.81,13369.0
2021-05-11 11:30:00,180.89,181.43,180.53,181.31,10546.0,180.89,181.43,180.53,181.31,10546.0
2021-05-11 12:00:00,181.27,182.22,181.22,182.18,20082.0,181.27,182.22,181.22,182.18,20082.0
2021-05-11 12:30:00,182.1,182.28,180.95,181.12,43399.0,182.1,182.28,180.95,181.12,43399.0
2021-05-11 13:00:00,181.18,181.87,181.11,181.87,9592.0,181.18,181.87,181.11,181.87,9592.0
2021-05-11 13:30:00,182.0,182.34,181.89,182.23,8298.0,182.0,182.34,181.89,182.23,8298.0
2021-05-11 14:00:00,182.19,182.45,181.55,182.43,17552.0,182.19,182.45,181.55,182.43,17552.0
2021-05-11 14:30:00,182.37,182.61,181.81,182.34,9842.0,182.37,182.61,181.81,182.34,9842.0
2021-05-11 15:00:00,182.48,183.14,182.22,182.72,17994.0,182.48,183.14,182.22,182.72,17994.0
2021-05-11 15:30:00,182.48,182.76,181.7,182.55,47952.0,182.48,182.76,181.7,182.55,47952.0
2021-05-12 09:30:00,180.43,180.66,177.95,178.02,23905.0,180.43,180.66,177.95,178.02,23905.0
2021-05-12 10:00:00,177.88,177.95,176.46,176.52,27880.0,177.88,177.95,176.46,176.52,27880.0
2021-05-12 10:30:00,176.48,176.68,175.75,176.6,18292.0,176.48,176.68,175.75,176.6,18292.0
2021-05-12 11:00:00,176.59,177.34,176.52,176.68,12888.0,176.59,177.34,176.52,176.68,12888.0
2021-05-12 11:30:00,176.5,176.98,175.08,175.08,27349.0,176.5,176.98,175.08,175.08,27349.0
2021-05-12 12:00:00,175.16,175.38,174.52,175.25,28303.0,175.16,175.38,174.52,175.25,28303.0
2021-05-12 12:30:00,175.25,176.0,174.99,175.28,8900.0,175.25,176.0,174.99,175.28,8900.0
2021-05-12 13:00:00,175.0,175.53,174.85,174.94,6588.0,175.0,175.53,174.85,174.94,6588.0
2021-05-12 13:30:00,174.9,175.43,174.73,175.24,9647.0,174.9,175.43,174.73,175.24,9647.0
2021-05-12 14:00:00,175.38,176.27,175.33,176.08,15065.0,175.38,176.27,175.33,176.08,15065.0
2021-05-12 14:30:00,176.04,176.75,175.79,176.41,12532.0,176.04,176.75,175.79,176.41,12532.0
2021-05-12 15:00:00,176.4,176.59,175.58,175.58,14615.0,176.4,176.59,175.58,175.58,14615.0
2021-05-12 15:30:00,175.64,175.88,174.34,175.01,68391.0,175.64,175.88,174.34,175.01,68391.0
2021-05-13 09:30:00,176.83,178.47,176.3,178.38,18158.0,176.83,178.47,176.3,178.38,18158.0
2021-05-13 10:00:00,178.53,179.0,178.04,178.45,11923.0,178.53,179.0,178.04,178.45,11923.0
2021-05-13 10:30:00,178.65,178.86,177.76,177.77,10292.0,178.65,178.86,177.76,177.77,10292.0
2021-05-13 11:00:00,177.88,177.88,176.12,176.31,12777.0,177.88,177.88,176.12,176.31,12777.0
2021-05-13 11:30:00,176.05,177.01,176.05,176.54,11681.0,176.05,177.01,176.05,176.54,11681.0
2021-05-13 12:00:00,176.55,177.39,176.36,177.05,6494.0,176.55,177.39,176.36,177.05,6494.0
2021-05-13 12:30:00,177.1,177.58,176.61,176.82,9128.0,177.1,177.58,176.61,176.82,9128.0
2021-05-13 13:00:00,176.91,177.58,176.75,177.03,12941.0,176.91,177.58,176.75,177.03,12941.0
2021-05-13 13:30:00,176.85,176.85,176.06,176.74,6428.0,176.85,176.85,176.06,176.74,6428.0
2021-05-13 14:00:00,176.92,178.43,176.88,178.43,9609.0,176.92,178.43,176.88,178.43,9609.0
2021-05-13 14:30:00,178.57,178.92,178.29,178.65,8240.0,178.57,178.92,178.29,178.65,8240.0
2021-05-13 15:00:00,178.61,179.59,178.55,179.49,11346.0,178.61,179.59,178.55,179.49,11346.0
2021-05-13 15:30:00,179.59,179.88,179.13,179.16,58671.0,179.59,179.88,179.13,179.16,58671.0
2021-05-14 09:30:00,179.78,180.83,179.54,180.44,10175.0,179.78,180.83,179.54,180.44,10175.0
2021-05-14 10:00:00,180.59,180.84,180.25,180.67,5008.0,180.59,180.84,180.25,180.67,5008.0
2021-05-14 10:30:00,180.6,181.57,180.38,181.56,7338.0,180.6,181.57,180.38,181.56,7338.0
2021-05-14 11:00:00,181.34,181.34,180.6,180.6,3000.0,181.34,181.34,180.6,180.6,3000.0
2021-05-14 11:30:00,180.61,181.08,180.4,181.08,4157.0,180.61,181.08,180.4,181.08,4157.0
2021-05-14 12:00:00,180.99,181.21,180.8,181.07,5500.0,180.99,181.21,180.8,181.07,5500.0
2021-05-14 12:30:00,181.07,181.35,181.06,181.1,4256.0,181.07,181.35,181.06,181.1,4256.0
2021-05-14 13:00:00,181.27,181.72,181.23,181.66,16399.0,181.27,181.72,181.23,181.66,16399.0
2021-05-14 13:30:00,181.67,181.89,181.31,181.82,3409.0,181.67,181.89,181.31,181.82,3409.0
2021-05-14 14:00:00,181.84,182.04,181.72,181.75,2528.0,181.84,182.04,181.72,181.75,2528.0
2021-05-14 14:30:00,181.68,182.09,181.68,181.99,10159.0,181.68,182.09,181.68,181.99,10159.0
2021-05-14 15:00:00,182.0,182.18,181.94,182.0,9890.0,182.0,182.18,181.94,182.0,9890.0
2021-05-14 15:30:00,182.1,182.1,181.24,181.37,39852.0,182.1,182.1,181.24,181.37,39852.0
2021-05-17 09:30:00,179.78,181.48,179.78,180.72,13105.0,179.78,181.48,179.78,180.72,13105.0
2021-05-17 10:00:00,180.57,181.14,179.97,179.97,8705.0,180.57,181.14,179.97,179.97,8705.0
2021-05-17 10:30:00,179.86,180.94,179.01,180.55,6813.0,179.86,180.94,179.01,180.55,6813.0
2021-05-17 11:00:00,180.57,180.65,179.97,180.32,3713.0,180.57,180.65,179.97,180.32,3713.0
2021-05-17 11:30:00,180.21,180.86,180.04,180.15,5500.0,180.21,180.86,180.04,180.15,5500.0
2021-05-17 12:00:00,180.24,180.35,179.85,180.22,4838.0,180.24,180.35,179.85,180.22,4838.0
2021-05-17 12:30:00,180.07,180.49,180.05,180.13,3441.0,180.07,180.49,180.05,180.13,3441.0
2021-05-17 13:00:00,180.16,180.39,179.66,179.8,2810.0,180.16,180.39,179.66,179.8,2810.0
2021-05-17 13:30:00,179.72,179.8,179.27,179.78,3000.0,179.72,179.8,179.27,179.78,3000.0
2021-05-17 14:00:00,179.68,180.21,179.56,180.2,3174.0,179.68,180.21,179.56,180.2,3174.0
2021-05-17 14:30:00,180.12,180.25,179.7,180.25,4042.0,180.12,180.25,179.7,180.25,4042.0
2021-05-17 15:00:00,180.37,180.77,180.29,180.49,7307.0,180.37,180.77,180.29,180.49,7307.0
2021-05-17 15:30:00,180.57,180.9,180.29,180.76,27944.0,180.57,180.9,180.29,180.76,27944.0
2021-05-18 09:30:00,181.13,181.18,179.64,180.34,8809.0,181.13,181.18,179.64,180.34,8809.0
2021-05-18 10:00:00,180.32,180.97,179.76,180.97,4858.0,180.32,180.97,179.76,180.97,4858.0
2021-05-18 10:30:00,180.83,181.07,180.11,180.71,7300.0,180.83,181.07,180.11,180.71,7300.0
2021-05-18 11:00:00,180.54,180.72,180.22,180.59,10705.0,180.54,180.72,180.22,180.59,10705.0
2021-05-18 11:30:00,180.39,180.76,180.02,180.43,6194.0,180.39,180.76,180.02,180.43,6194.0
2021-05-18 12:00:00,180.4,180.84,180.38,180.71,8373.0,180.4,180.84,180.38,180.71,8373.0
2021-05-18 12:30:00,180.7,180.82,180.44,180.55,3078.0,180.7,180.82,180.44,180.55,3078.0
2021-05-18 13:00:00,180.63,180.7,180.44,180.61,3604.0,180.63,180.7,180.44,180.61,3604.0
2021-05-18 13:30:00,180.55,180.72,180.46,180.69,3408.0,180.55,180.72,180.46,180.69,3408.0
2021-05-18 14:00:00,180.55,181.33,180.52,181.12,13352.0,180.55,181.33,180.52,181.12,13352.0
2021-05-18 14:30:00,181.18,181.19,180.62,181.16,15275.0,181.18,181.19,180.62,181.16,15275.0
2021-05-18 15:00:00,181.11,181.12,180.82,180.84,7973.0,181.11,181.12,180.82,180.84,7973.0
2021-05-18 15:30:00,180.85,181.21,180.2,180.75,107683.0,180.85,181.21,180.2,180.75,107683.0
2021-05-19 09:30:00,178.44,178.95,176.55,178.78,17663.0,178.44,178.95,176.55,178.78,17663.0
2021-05-19 10:00:00,178.88,179.02,178.3,178.87,11714.0,178.88,179.02,178.3,178.87,11714.0
2021-05-19 10:30:00,178.87,180.07,178.68,179.87,15335.0,178.87,180.07,178.68,179.87,15335.0
2021-05-19 11:00:00,179.94,181.1,179.77,180.67,15049.0,179.94,181.1,179.77,180.67,15049.0
2021-05-19 11:30:00,180.64,180.75,179.34,179.46,20735.0,180.64,180.75,179.34,179.46,20735.0
2021-05-19 12:00:00,179.46,180.11,179.23,180.0,12844.0,179.46,180.11,179.23,180.0,12844.0
2021-05-19 12:30:00,180.0,180.34,179.82,179.99,16872.0,180.0,180.34,179.82,179.99,16872.0
2021-05-19 13:00:00,179.93,180.35,179.92,180.05,10404.0,179.93,180.35,179.92,180.05,10404.0
2021-05-19 13:30:00,180.05,180.17,179.97,180.11,7062.0,180.05,180.17,179.97,180.11,7062.0
2021-05-19 14:00:00,180.15,181.12,179.88,181.05,10928.0,180.15,181.12,179.88,181.05,10928.0
2021-05-19 14:30:00,181.14,181.22,179.88,180.35,11220.0,181.14,181.22,179.88,180.35,11220.0
2021-05-19 15:00:00,180.16,180.79,180.07,180.59,8303.0,180.16,180.79,180.07,180.59,8303.0
2021-05-19 15:30:00,180.45,180.66,179.94,180.66,46621.0,180.45,180.66,179.94,180.66,46621.0
2021-05-20 09:30:00,180.33,181.83,179.45,181.8,24128.0,180.33,181.83,179.45,181.8,24128.0
2021-05-20 10:00:00,181.93,182.98,181.92,182.98,8979.0,181.93,182.98,181.92,182.98,8979.0
2021-05-20 10:30:00,183.04,183.55,182.93,183.44,5811.0,183.04,183.55,182.93,183.44,5811.0
2021-05-20 11:00:00,183.45,184.16,183.45,183.81,6751.0,183.45,184.16,183.45,183.81,6751.0
2021-05-20 11:30:00,183.95,184.98,183.93,184.26,8924.0,183.95,184.98,183.93,184.26,8924.0
2021-05-20 12:00:00,184.12,184.29,183.35,183.4,7177.0,184.12,184.29,183.35,183.4,7177.0
2021-05-20 12:30:00,183.31,183.65,182.75,183.42,13791.0,183.31,183.65,182.75,183.42,13791.0
2021-05-20 13:00:00,183.35,183.72,183.35,183.5,9211.0,183.35,183.72,183.35,183.5,9211.0
2021-05-20 13:30:00,183.5,183.84,183.38,183.76,13152.0,183.5,183.84,183.38,183.76,13152.0
2021-05-20 14:00:00,183.63,184.44,183.6,184.35,10058.0,183.63,184.44,183.6,184.35,10058.0
2021-05-20 14:30:00,184.5,185.55,184.2,184.66,26221.0,184.5,185.55,184.2,184.66,26221.0
2021-05-20 15:00:00,184.83,185.68,184.78,185.68,26710.0,184.83,185.68,184.78,185.68,26710.0
2021-05-20 15:30:00,185.68,185.68,184.78,185.06,58125.0,185.68,185.68,184.78,185.06,58125.0
2021-05-21 09:30:00,185.81,186.59,184.01,186.43,18477.0,185.81,186.59,184.01,186.43,18477.0
2021-05-21 10:00:00,186.56,187.36,185.95,186.93,21699.0,186.56,187.36,185.95,186.93,21699.0
2021-05-21 10:30:00,186.78,187.0,185.45,185.7,23157.0,186.78,187.0,185.45,185.7,23157.0
2021-05-21 11:00:00,185.74,187.28,185.5,186.58,13674.0,185.74,187.28,185.5,186.58,13674.0
2021-05-21 11:30:00,186.65,186.65,185.52,185.99,11797.0,186.65,186.65,185.52,185.99,11797.0
2021-05-21 12:00:00,186.08,186.64,186.04,186.15,7078.0,186.08,186.64,186.04,186.15,7078.0
2021-05-21 12:30:00,186.2,186.5,186.11,186.26,5003.0,186.2,186.5,186.11,186.26,5003.0
2021-05-21 13:00:00,186.31,186.37,185.77,186.33,8807.0,186.31,186.37,185.77,186.33,8807.0
2021-05-21 13:30:00,186.28,186.35,185.58,185.69,8343.0,186.28,186.35,185.58,185.69,8343.0
2021-05-21 14:00:00,185.78,185.81,185.33,185.37,8866.0,185.78,185.81,185.33,185.37,8866.0
2021-05-21 14:30:00,185.33,185.51,184.88,185.03,8845.0,185.33,185.51,184.88,185.03,8845.0
2021-05-21 15:00:00,185.02,185.17,184.66,184.85,17552.0,185.02,185.17,184.66,184.85,17552.0
2021-05-21 15:30:00,184.68,184.73,183.72,183.78,81345.0,184.68,184.73,183.72,183.78,81345.0
2021-05-24 09:30:00,185.6,186.77,185.6,186.49,7765.0,185.6,186.77,185.6,186.49,7765.0
2021-05-24 10:00:00,186.48,186.82,185.88,186.62,6646.0,186.48,186.82,185.88,186.62,6646.0
2021-05-24 10:30:00,186.7,187.25,186.53,186.53,11115.0,186.7,187.25,186.53,186.53,11115.0
2021-05-24 11:00:00,186.73,187.33,186.73,186.87,6190.0,186.73,187.33,186.73,186.87,6190.0
2021-05-24 11:30:00,187.08,187.19,186.74,186.99,8235.0,187.08,187.19,186.74,186.99,8235.0
2021-05-24 12:00:00,187.07,187.3,186.65,186.96,7016.0,187.07,187.3,186.65,186.96,7016.0
2021-05-24 12:30:00,186.87,187.07,186.65,187.07,4100.0,186.87,187.07,186.65,187.07,4100.0
2021-05-24 13:00:00,187.1,187.28,186.73,187.19,3468.0,187.1,187.28,186.73,187.19,3468.0
2021-05-24 13:30:00,187.25,187.53,187.17,187.21,10416.0,187.25,187.53,187.17,187.21,10416.0
2021-05-24 14:00:00,187.24,187.34,186.38,186.62,8844.0,187.24,187.34,186.38,186.62,8844.0
2021-05-24 14:30:00,186.71,187.03,186.32,186.34,9136.0,186.71,187.03,186.32,186.34,9136.0
2021-05-24 15:00:00,186.28,186.74,186.26,186.74,9574.0,186.28,186.74,186.26,186.74,9574.0
2021-05-24 15:30:00,186.81,186.81,185.42,185.64,47181.0,186.81,186.81,185.42,185.64,47181.0
2021-05-25 09:30:00,186.08,187.0,184.84,185.43,14738.0,186.08,187.0,184.84,185.43,14738.0
2021-05-25 10:00:00,185.51,185.95,185.22,185.95,8564.0,185.51,185.95,185.22,185.95,8564.0
2021-05-25 10:30:00,185.77,186.37,185.32,186.01,7106.0,185.77,186.37,185.32,186.01,7106.0
2021-05-25 11:00:00,185.95,185.95,184.58,184.79,10227.0,185.95,185.95,184.58,184.79,10227.0
2021-05-25 11:30:00,184.75,185.59,184.52,185.59,6062.0,184.75,185.59,184.52,185.59,6062.0
2021-05-25 12:00:00,185.54,185.87,185.37,185.52,7056.0,185.54,185.87,185.37,185.52,7056.0
2021-05-25 12:30:00,185.42,185.72,185.32,185.72,7285.0,185.42,185.72,185.32,185.72,7285.0
2021-05-25 13:00:00,185.6,185.67,185.37,185.39,4529.0,185.6,185.67,185.37,185.39,4529.0
2021-05-25 13:30:00,185.47,185.53,185.1,185.53,6643.0,185.47,185.53,185.1,185.53,6643.0
2021-05-25 14:00:00,185.53,185.53,184.61,184.99,7125.0,185.53,185.53,184.61,184.99,7125.0
2021-05-25 14:30:00,184.94,185.14,184.85,184.94,8483.0,184.94,185.14,184.85,184.94,8483.0
2021-05-25 15:00:00,184.83,185.05,184.63,184.98,10027.0,184.83,185.05,184.63,184.98,10027.0
2021-05-25 15:30:00,185.0,185.48,184.73,185.03,27138.0,185.0,185.48,184.73,185.03,27138.0
2021-05-26 09:30:00,185.08,186.25,184.46,185.32,15669.0,185.08,186.25,184.46,185.32,15669.0
2021-05-26 10:00:00,185.45,186.0,185.2,185.68,5337.0,185.45,186.0,185.2,185.68,5337.0
2021-05-26 10:30:00,185.65,185.66,184.98,185.22,3300.0,185.65,185.66,184.98,185.22,3300.0
2021-05-26 11:00:00,185.09,185.09,183.99,184.15,3703.0,185.09,185.09,183.99,184.15,3703.0
2021-05-26 11:30:00,184.06,184.3,183.95,183.97,4196.0,184.06,184.3,183.95,183.97,4196.0
2021-05-26 12:00:00,184.18,184.28,184.1,184.28,3520.0,184.18,184.28,184.1,184.28,3520.0
2021-05-26 12:30:00,184.43,184.55,184.24,184.55,2500.0,184.43,184.55,184.24,184.55,2500.0
2021-05-26 13:00:00,184.54,184.68,184.11,184.11,3710.0,184.54,184.68,184.11,184.11,3710.0
2021-05-26 13:30:00,184.13,184.33,183.95,184.01,3489.0,184.13,184.33,183.95,184.01,3489.0
2021-05-26 14:00:00,183.94,184.56,183.93,184.56,5954.0,183.94,184.56,183.93,184.56,5954.0
2021-05-26 14:30:00,184.47,185.06,184.47,184.99,22360.0,184.47,185.06,184.47,184.99,22360.0
2021-05-26 15:00:00,184.82,184.82,184.21,184.57,12682.0,184.82,184.82,184.21,184.57,12682.0
2021-05-26 15:30:00,184.66,185.17,184.65,185.11,17541.0,184.66,185.17,184.65,185.11,17541.0
2021-05-27 09:30:00,185.76,187.21,185.12,186.58,28432.0,185.76,187.21,185.12,186.58,28432.0
2021-05-27 10:00:00,186.6,188.29,186.51,188.11,29294.0,186.6,188.29,186.51,188.11,29294.0
2021-05-27 10:30:00,188.11,188.23,186.92,187.2,24182.0,188.11,188.23,186.92,187.2,24182.0
2021-05-27 11:00:00,187.2,187.65,187.12,187.61,5853.0,187.2,187.65,187.12,187.61,5853.0
2021-05-27 11:30:00,187.56,187.81,187.11,187.22,5794.0,187.56,187.81,187.11,187.22,5794.0
2021-05-27 12:00:00,187.2,187.95,187.01,187.87,7194.0,187.2,187.95,187.01,187.87,7194.0
2021-05-27 12:30:00,187.75,187.9,187.6,187.82,5362.0,187.75,187.9,187.6,187.82,5362.0
2021-05-27 13:00:00,187.86,187.92,187.64,187.66,5157.0,187.86,187.92,187.64,187.66,5157.0
2021-05-27 13:30:00,187.58,187.76,187.4,187.43,6721.0,187.58,187.76,187.4,187.43,6721.0
2021-05-27 14:00:00,187.47,188.35,187.36,188.35,18909.0,187.47,188.35,187.36,188.35,18909.0
2021-05-27 14:30:00,188.35,188.35,187.54,187.89,6845.0,188.35,188.35,187.54,187.89,6845.0
2021-05-27 15:00:00,187.94,188.27,187.68,187.92,21771.0,187.94,188.27,187.68,187.92,21771.0
2021-05-27 15:30:00,187.88,188.03,187.01,187.21,41966.0,187.88,188.03,187.01,187.21,41966.0
2021-05-28 09:30:00,187.99,188.01,186.71,186.95,15962.0,187.99,188.01,186.71,186.95,15962.0
2021-05-28 10:00:00,187.13,187.15,186.0,186.09,9577.0,187.13,187.15,186.0,186.09,9577.0
2021-05-28 10:30:00,186.05,186.05,185.3,185.52,6501.0,186.05,186.05,185.3,185.52,6501.0
2021-05-28 11:00:00,185.58,185.73,185.32,185.39,10118.0,185.58,185.73,185.32,185.39,10118.0
2021-05-28 11:30:00,185.47,185.77,185.31,185.36,9120.0,185.47,185.77,185.31,185.36,9120.0
2021-05-28 12:00:00,185.31,185.51,184.95,185.05,7717.0,185.31,185.51,184.95,185.05,7717.0
2021-05-28 12:30:00,185.0,185.51,184.81,185.51,8478.0,185.0,185.51,184.81,185.51,8478.0
2021-05-28 13:00:00,185.53,185.66,185.25,185.43,5900.0,185.53,185.66,185.25,185.43,5900.0
2021-05-28 13:30:00,185.33,186.11,185.32,186.07,14969.0,185.33,186.11,185.32,186.07,14969.0
2021-05-28 14:00:00,186.21,186.5,185.96,186.07,9182.0,186.21,186.5,185.96,186.07,9182.0
2021-05-28 14:30:00,186.06,186.23,185.79,186.02,11190.0,186.06,186.23,185.79,186.02,11190.0
2021-05-28 15:00:00,186.02,186.09,185.65,185.74,8199.0,186.02,186.09,185.65,185.74,8199.0
2021-05-28 15:30:00,185.61,186.09,185.08,185.6,46306.0,185.61,186.09,185.08,185.6,46306.0
2021-06-01 09:30:00,177.92,181.51,177.92,178.95,89853.0,177.92,181.51,177.92,178.95,89853.0
2021-06-01 10:00:00,179.0,179.48,176.74,177.32,35131.0,179.0,179.48,176.74,177.32,35131.0
2021-06-01 10:30:00,177.16,178.59,177.16,178.4,40165.0,177.16,178.59,177.16,178.4,40165.0
2021-06-01 11:00:00,178.5,179.48,178.23,179.47,21034.0,178.5,179.48,178.23,179.47,21034.0
2021-06-01 11:30:00,179.3,179.52,178.66,179.3,19221.0,179.3,179.52,178.66,179.3,19221.0
2021-06-01 12:00:00,179.25,179.41,179.04,179.05,13250.0,179.25,179.41,179.04,179.05,13250.0
2021-06-01 12:30:00,179.03,179.26,179.02,179.19,18696.0,179.03,179.26,179.02,179.19,18696.0
2021-06-01 13:00:00,179.25,179.39,179.02,179.33,18763.0,179.25,179.39,179.02,179.33,18763.0
2021-06-01 13:30:00,179.31,179.36,179.02,179.02,12560.0,179.31,179.36,179.02,179.02,12560.0
2021-06-01 14:00:00,179.06,179.54,178.92,179.32,15085.0,179.06,179.54,178.92,179.32,15085.0
2021-06-01 14:30:00,179.32,179.71,179.21,179.66,21154.0,179.32,179.71,179.21,179.66,21154.0
2021-06-01 15:00:00,179.66,179.7,178.75,178.92,15360.0,179.66,179.7,178.75,178.92,15360.0
2021-06-01 15:30:00,178.96,179.85,178.74,179.13,84308.0,178.96,179.85,178.74,179.13,84308.0
2021-06-02 09:30:00,179.77,181.35,179.46,181.13,32711.0,179.77,181.35,179.46,181.13,32711.0
2021-06-02 10:00:00,181.13,181.58,180.62,180.75,12238.0,181.13,181.58,180.62,180.75,12238.0
2021-06-02 10:30:00,180.64,181.15,180.55,181.15,14345.0,180.64,181.15,180.55,181.15,14345.0
2021-06-02 11:00:00,181.32,181.55,181.01,181.13,12084.0,181.32,181.55,181.01,181.13,12084.0
2021-06-02 11:30:00,181.23,181.38,180.76,181.08,13517.0,181.23,181.38,180.76,181.08,13517.0
2021-06-02 12:00:00,181.13,181.31,180.92,181.07,15337.0,181.13,181.31,180.92,181.07,15337.0
2021-06-02 12:30:00,181.18,182.24,181.16,182.18,18310.0,181.18,182.24,181.16,182.18,18310.0
2021-06-02 13:00:00,182.2,182.5,181.84,181.99,10769.0,182.2,182.5,181.84,181.99,10769.0
2021-06-02 13:30:00,182.01,182.22,181.81,182.0,11661.0,182.01,182.22,181.81,182.0,11661.0
2021-06-02 14:00:00,181.99,182.33,181.85,182.01,21194.0,181.99,182.33,181.85,182.01,21194.0
2021-06-02 14:30:00,182.06,182.11,180.5,180.77,23597.0,182.06,182.11,180.5,180.77,23597.0
2021-06-02 15:00:00,180.77,181.24,180.7,180.8,12772.0,180.77,181.24,180.7,180.8,12772.0
2021-06-02 15:30:00,180.78,181.7,180.4,181.66,76076.0,180.78,181.7,180.4,181.66,76076.0
2021-06-03 09:30:00,181.32,182.94,180.09,182.2,22963.0,181.32,182.94,180.09,182.2,22963.0
2021-06-03 10:00:00,181.94,182.53,181.35,182.37,11200.0,181.94,182.53,181.35,182.37,11200.0
2021-06-03 10:30:00,182.47,184.29,182.42,183.74,14941.0,182.47,184.29,182.42,183.74,14941.0
2021-06-03 11:00:00,183.62,184.29,183.5,184.11,11797.0,183.62,184.29,183.5,184.11,11797.0
2021-06-03 11:30:00,183.98,184.32,183.49,184.14,7846.0,183.98,184.32,183.49,184.14,7846.0
2021-06-03 12:00:00,184.09,184.27,183.69,183.96,5700.0,184.09,184.27,183.69,183.96,5700.0
2021-06-03 12:30:00,183.96,184.24,183.69,184.09,6860.0,183.96,184.24,183.69,184.09,6860.0
2021-06-03 13:00:00,184.16,184.24,183.83,184.12,18425.0,184.16,184.24,183.83,184.12,18425.0
2021-06-03 13:30:00,184.09,184.1,183.54,184.07,21631.0,184.09,184.1,183.54,184.07,21631.0
2021-06-03 14:00:00,184.04,184.17,183.54,183.59,13955.0,184.04,184.17,183.54,183.59,13955.0
2021-06-03 14:30:00,183.66,184.07,183.43,183.71,10212.0,183.66,184.07,183.43,183.71,10212.0
2021-06-03 15:00:00,183.67,184.19,183.65,184.15,14703.0,183.67,184.19,183.65,184.15,14703.0
2021-06-03 15:30:00,184.15,185.12,183.98,184.09,87504.0,184.15,185.12,183.98,184.09,87504.0
2021-06-04 09:30:00,185.82,187.85,184.72,187.85,49549.0,185.82,187.85,184.72,187.85,49549.0
2021-06-04 10:00:00,187.91,188.91,187.27,188.37,47906.0,187.91,188.91,187.27,188.37,47906.0
2021-06-04 10:30:00,188.39,188.94,187.98,188.04,24338.0,188.39,188.94,187.98,188.04,24338.0
2021-06-04 11:00:00,188.11,188.83,187.9,188.4,11718.0,188.11,188.83,187.9,188.4,11718.0
2021-06-04 11:30:00,188.5,188.85,188.29,188.84,11045.0,188.5,188.85,188.29,188.84,11045.0
2021-06-04 12:00:00,188.92,189.73,188.92,189.52,21125.0,188.92,189.73,188.92,189.52,21125.0
2021-06-04 12:30:00,189.53,189.6,188.72,188.86,17244.0,189.53,189.6,188.72,188.86,17244.0
2021-06-04 13:00:00,188.82,188.82,188.22,188.22,12270.0,188.82,188.82,188.22,188.22,12270.0
2021-06-04 13:30:00,188.27,188.71,188.27,188.7,8005.0,188.27,188.71,188.27,188.7,8005.0
2021-06-04 14:00:00,188.77,189.34,188.7,189.26,11275.0,188.77,189.34,188.7,189.26,11275.0
2021-06-04 14:30:00,189.27,189.35,188.56,188.81,16893.0,189.27,189.35,188.56,188.81,16893.0
2021-06-04 15:00:00,188.75,189.0,188.7,189.0,14964.0,188.75,189.0,188.7,189.0,14964.0
2021-06-04 15:30:00,188.96,189.32,188.51,188.76,96961.0,188.96,189.32,188.51,188.76,96961.0
2021-06-07 09:30:00,188.32,189.25,187.17,188.23,15406.0,188.32,189.25,187.17,188.23,15406.0
2021-06-07 10:00:00,187.93,188.46,187.44,187.54,13373.0,187.93,188.46,187.44,187.54,13373.0
2021-06-07 10:30:00,187.53,188.39,186.93,187.71,19141.0,187.53,188.39,186.93,187.71,19141.0
2021-06-07 11:00:00,187.71,187.82,186.95,186.95,6665.0,187.71,187.82,186.95,186.95,6665.0
2021-06-07 11:30:00,186.96,187.31,186.47,187.14,9536.0,186.96,187.31,186.47,187.14,9536.0
2021-06-07 12:00:00,187.11,187.35,187.02,187.31,5154.0,187.11,187.35,187.02,187.31,5154.0
2021-06-07 12:30:00,187.26,187.41,187.03,187.16,5000.0,187.26,187.41,187.03,187.16,5000.0
2021-06-07 13:00:00,187.3,187.46,187.05,187.35,4907.0,187.3,187.46,187.05,187.35,4907.0
2021-06-07 13:30:00,187.08,187.42,186.92,187.06,7773.0,187.08,187.42,186.92,187.06,7773.0
2021-06-07 14:00:00,187.14,187.19,186.87,187.06,6528.0,187.14,187.19,186.87,187.06,6528.0
2021-06-07 14:30:00,187.04,187.31,186.87,187.31,6732.0,187.04,187.31,186.87,187.31,6732.0
2021-06-07 15:00:00,187.26,187.26,186.72,186.9,15822.0,187.26,187.26,186.72,186.9,15822.0
2021-06-07 15:30:00,186.81,187.34,186.59,187.28,30247.0,186.81,187.34,186.59,187.28,30247.0
2021-06-08 09:30:00,188.06,189.64,187.69,189.41,21360.0,188.06,189.64,187.69,189.41,21360.0
2021-06-08 10:00:00,189.51,189.76,188.81,188.85,26496.0,189.51,189.76,188.81,188.85,26496.0
2021-06-08 10:30:00,188.88,188.99,188.5,188.8,21453.0,188.88,188.99,188.5,188.8,21453.0
2021-06-08 11:00:00,188.89,189.16,188.09,188.63,8500.0,188.89,189.16,188.09,188.63,8500.0
2021-06-08 11:30:00,188.78,188.96,188.35,188.92,8200.0,188.78,188.96,188.35,188.92,8200.0
2021-06-08 12:00:00,188.93,188.93,188.7,188.83,5457.0,188.93,188.93,188.7,188.83,5457.0
2021-06-08 12:30:00,188.84,188.94,188.45,188.85,6679.0,188.84,188.94,188.45,188.85,6679.0
2021-06-08 13:00:00,188.88,188.91,188.44,188.48,6121.0,188.88,188.91,188.44,188.48,6121.0
2021-06-08 13:30:00,188.48,188.69,188.17,188.22,7010.0,188.48,188.69,188.17,188.22,7010.0
2021-06-08 14:00:00,188.3,188.37,188.16,188.27,12141.0,188.3,188.37,188.16,188.27,12141.0
2021-06-08 14:30:00,188.32,188.4,187.91,188.1,6415.0,188.32,188.4,187.91,188.1,6415.0
2021-06-08 15:00:00,188.1,188.66,188.1,188.5,8318.0,188.1,188.66,188.1,188.5,8318.0
2021-06-08 15:30:00,188.47,188.94,188.45,188.66,30837.0,188.47,188.94,188.45,188.66,30837.0
2021-06-09 09:30:00,189.6,189.72,187.95,188.47,31327.0,189.6,189.72,187.95,188.47,31327.0
2021-06-09 10:00:00,188.53,189.16,187.79,188.85,24734.0,188.53,189.16,187.79,188.85,24734.0
2021-06-09 10:30:00,188.84,189.01,188.35,188.64,9671.0,188.84,189.01,188.35,188.64,9671.0
2021-06-09 11:00:00,188.62,188.75,188.34,188.56,11188.0,188.62,188.75,188.34,188.56,11188.0
2021-06-09 11:30:00,188.56,188.72,187.95,188.0,6164.0,188.56,188.72,187.95,188.0,6164.0
2021-06-09 12:00:00,188.02,188.45,188.0,188.39,6164.0,188.02,188.45,188.0,188.39,6164.0
2021-06-09 12:30:00,188.41,188.95,188.36,188.88,8858.0,188.41,188.95,188.36,188.88,8858.0
2021-06-09 13:00:00,189.02,189.2,188.41,188.7,6949.0,189.02,189.2,188.41,188.7,6949.0
2021-06-09 13:30:00,188.59,188.73,187.97,188.2,8874.0,188.59,188.73,187.97,188.2,8874.0
2021-06-09 14:00:00,188.28,188.6,188.26,188.43,9241.0,188.28,188.6,188.26,188.43,9241.0
2021-06-09 14:30:00,188.46,188.6,188.06,188.47,17970.0,188.46,188.6,188.06,188.47,17970.0
2021-06-09 15:00:00,188.4,188.54,188.15,188.25,17179.0,188.4,188.54,188.15,188.25,17179.0
2021-06-09 15:30:00,188.2,188.26,187.64,187.74,62881.0,188.2,188.26,187.64,187.74,62881.0
2021-06-10 09:30:00,193.38,196.8,191.84,192.81,85448.0,193.38,196.8,191.84,192.81,85448.0
2021-06-10 10:00:00,192.87,193.1,191.69,192.55,38876.0,192.87,193.1,191.69,192.55,38876.0
2021-06-10 10:30:00,192.47,193.09,192.1,192.29,20658.0,192.47,193.09,192.1,192.29,20658.0
2021-06-10 11:00:00,192.29,192.98,192.22,192.8,13913.0,192.29,192.98,192.22,192.8,13913.0
2021-06-10 11:30:00,192.85,193.28,192.58,193.09,11882.0,192.85,193.28,192.58,193.09,11882.0
2021-06-10 12:00:00,193.11,193.27,192.82,192.82,14345.0,193.11,193.27,192.82,192.82,14345.0
2021-06-10 12:30:00,192.88,193.58,192.79,193.53,17375.0,192.88,193.58,192.79,193.53,17375.0
2021-06-10 13:00:00,193.5,193.88,193.12,193.48,27341.0,193.5,193.88,193.12,193.48,27341.0
2021-06-10 13:30:00,193.42,193.58,193.18,193.58,15422.0,193.42,193.58,193.18,193.58,15422.0
2021-06-10 14:00:00,193.56,194.0,193.26,193.56,14680.0,193.56,194.0,193.26,193.56,14680.0
2021-06-10 14:30:00,193.51,194.31,193.48,194.28,15593.0,193.51,194.31,193.48,194.28,15593.0
2021-06-10 15:00:00,194.2,194.2,193.77,193.92,23024.0,194.2,194.2,193.77,193.92,23024.0
2021-06-10 15:30:00,193.92,194.95,193.91,194.27,97296.0,193.92,194.95,193.91,194.27,97296.0
2021-06-11 09:30:00,193.93,194.06,193.25,193.53,10542.0,193.93,194.06,193.25,193.53,10542.0
2021-06-11 10:00:00,193.49,193.49,192.07,192.4,8247.0,193.49,193.49,192.07,192.4,8247.0
2021-06-11 10:30:00,192.42,192.42,190.88,191.05,16571.0,192.42,192.42,190.88,191.05,16571.0
2021-06-11 11:00:00,190.92,191.32,190.51,190.91,21620.0,190.92,191.32,190.51,190.91,21620.0
2021-06-11 11:30:00,190.9,191.0,190.42,190.99,11744.0,190.9,191.0,190.42,190.99,11744.0
2021-06-11 12:00:00,190.95,191.18,190.82,191.02,12074.0,190.95,191.18,190.82,191.02,12074.0
2021-06-11 12:30:00,191.05,192.02,190.99,191.66,25780.0,191.05,192.02,190.99,191.66,25780.0
2021-06-11 13:00:00,191.7,192.11,191.52,191.93,19493.0,191.7,192.11,191.52,191.93,19493.0
2021-06-11 13:30:00,191.94,192.09,191.83,191.86,9608.0,191.94,192.09,191.83,191.86,9608.0
2021-06-11 14:00:00,191.97,192.29,191.7,192.29,9307.0,191.97,192.29,191.7,192.29,9307.0
2021-06-11 14:30:00,192.26,192.63,192.13,192.52,15454.0,192.26,192.63,192.13,192.52,15454.0
2021-06-11 15:00:00,192.56,192.62,191.93,192.11,10032.0,192.56,192.62,191.93,192.11,10032.0
2021-06-11 15:30:00,192.13,192.84,191.9,192.65,55800.0,192.13,192.84,191.9,192.65,55800.0
2021-06-14 09:30:00,192.91,192.91,191.31,191.56,31260.0,192.91,192.91,191.31,191.56,31260.0
2021-06-14 10:00:00,191.63,191.64,190.93,191.29,12972.0,191.63,191.64,190.93,191.29,12972.0
2021-06-14 10:30:00,191.2,191.26,189.99,190.62,9946.0,191.2,191.26,189.99,190.62,9946.0
2021-06-14 11:00:00,190.88,191.2,190.34,190.34,8350.0,190.88,191.2,190.34,190.34,8350.0
2021-06-14 11:30:00,190.45,190.78,190.15,190.3,7157.0,190.45,190.78,190.15,190.3,7157.0
2021-06-14 12:00:00,190.39,191.24,190.37,191.18,8956.0,190.39,191.24,190.37,191.18,8956.0
2021-06-14 12:30:00,191.05,191.28,190.78,191.28,6638.0,191.05,191.28,190.78,191.28,6638.0
2021-06-14 13:00:00,191.21,191.41,191.01,191.13,4247.0,191.21,191.41,191.01,191.13,4247.0
2021-06-14 13:30:00,191.11,191.35,191.05,191.19,8810.0,191.11,191.35,191.05,191.19,8810.0
2021-06-14 14:00:00,191.18,191.41,191.02,191.32,7580.0,191.18,191.41,191.02,191.32,7580.0
2021-06-14 14:30:00,191.39,191.55,191.19,191.45,8000.0,191.39,191.55,191.19,191.45,8000.0
2021-06-14 15:00:00,191.41,191.41,190.95,191.21,7646.0,191.41,191.41,190.95,191.21,7646.0
2021-06-14 15:30:00,191.28,192.15,191.27,191.77,67110.0,191.28,192.15,191.27,191.77,67110.0
2021-06-15 09:30:00,191.9,192.41,191.16,191.25,10578.0,191.9,192.41,191.16,191.25,10578.0
2021-06-15 10:00:00,191.57,191.57,190.04,190.36,13297.0,191.57,191.57,190.04,190.36,13297.0
2021-06-15 10:30:00,190.56,190.75,189.46,189.59,16887.0,190.56,190.75,189.46,189.59,16887.0
2021-06-15 11:00:00,189.5,189.5,188.7,188.87,19623.0,189.5,189.5,188.7,188.87,19623.0
2021-06-15 11:30:00,188.73,189.02,188.66,188.81,10583.0,188.73,189.02,188.66,188.81,10583.0
2021-06-15 12:00:00,188.88,189.0,188.81,188.92,4894.0,188.88,189.0,188.81,188.92,4894.0
2021-06-15 12:30:00,189.02,189.43,188.73,188.81,6200.0,189.02,189.43,188.73,188.81,6200.0
2021-06-15 13:00:00,188.85,189.66,188.85,189.32,29666.0,188.85,189.66,188.85,189.32,29666.0
2021-06-15 13:30:00,189.42,189.91,189.35,189.66,20353.0,189.42,189.91,189.35,189.66,20353.0
2021-06-15 14:00:00,189.59,189.91,189.31,189.35,23362.0,189.59,189.91,189.31,189.35,23362.0
2021-06-15 14:30:00,189.25,190.08,189.16,189.87,38073.0,189.25,190.08,189.16,189.87,38073.0
2021-06-15 15:00:00,189.82,190.0,189.36,189.37,11662.0,189.82,190.0,189.36,189.37,11662.0
2021-06-15 15:30:00,189.34,189.86,189.15,189.39,72800.0,189.34,189.86,189.15,189.39,72800.0
2021-06-16 09:30:00,189.12,189.12,187.0,187.23,38358.0,189.12,189.12,187.0,187.23,38358.0
2021-06-16 10:00:00,187.32,189.53,187.32,189.0,20301.0,187.32,189.53,187.32,189.0,20301.0
2021-06-16 10:30:00,188.89,189.33,188.24,189.22,9515.0,188.89,189.33,188.24,189.22,9515.0
2021-06-16 11:00:00,189.23,189.99,188.94,189.82,7673.0,189.23,189.99,188.94,189.82,7673.0
2021-06-16 11:30:00,189.81,190.21,189.74,189.93,20030.0,189.81,190.21,189.74,189.93,20030.0
2021-06-16 12:00:00,189.96,189.96,189.03,189.04,7715.0,189.96,189.96,189.03,189.04,7715.0
2021-06-16 12:30:00,189.08,189.08,187.95,188.26,18359.0,189.08,189.08,187.95,188.26,18359.0
2021-06-16 13:00:00,188.28,188.52,188.07,188.12,4966.0,188.28,188.52,188.07,188.12,4966.0
2021-06-16 13:30:00,188.18,188.5,187.72,188.08,10860.0,188.18,188.5,187.72,188.08,10860.0
2021-06-16 14:00:00,187.99,188.39,187.02,188.06,30530.0,187.99,188.39,187.02,188.06,30530.0
2021-06-16 14:30:00,188.02,188.82,187.79,188.7,20303.0,188.02,188.82,187.79,188.7,20303.0
2021-06-16 15:00:00,188.68,188.93,188.02,188.5,34586.0,188.68,188.93,188.02,188.5,34586.0
2021-06-16 15:30:00,188.45,188.76,187.91,188.22,60667.0,188.45,188.76,187.91,188.22,60667.0
2021-06-17 09:30:00,188.28,188.53,186.89,188.53,14527.0,188.28,188.53,186.89,188.53,14527.0
2021-06-17 10:00:00,188.56,189.06,188.41,188.71,11666.0,188.56,189.06,188.41,188.71,11666.0
2021-06-17 10:30:00,188.38,188.88,188.08,188.6,6969.0,188.38,188.88,188.08,188.6,6969.0
2021-06-17 11:00:00,188.72,189.3,188.64,189.3,7014.0,188.72,189.3,188.64,189.3,7014.0
2021-06-17 11:30:00,189.32,189.57,188.78,188.78,11983.0,189.32,189.57,188.78,188.78,11983.0
2021-06-17 12:00:00,188.51,188.57,187.06,187.06,10869.0,188.51,188.57,187.06,187.06,10869.0
2021-06-17 12:30:00,186.91,187.2,186.68,186.72,9998.0,186.91,187.2,186.68,186.72,9998.0
2021-06-17 13:00:00,186.64,187.46,186.58,187.24,7909.0,186.64,187.46,186.58,187.24,7909.0
2021-06-17 13:30:00,187.26,187.26,186.79,187.07,8343.0,187.26,187.26,186.79,187.07,8343.0
2021-06-17 14:00:00,187.06,187.51,187.02,187.47,8564.0,187.06,187.51,187.02,187.47,8564.0
2021-06-17 14:30:00,187.49,187.58,187.09,187.28,9567.0,187.49,187.58,187.09,187.28,9567.0
2021-06-17 15:00:00,187.14,187.66,187.02,187.66,12114.0,187.14,187.66,187.02,187.66,12114.0
2021-06-17 15:30:00,187.66,188.48,187.66,187.82,61470.0,187.66,188.48,187.66,187.82,61470.0
2021-06-18 09:30:00,187.22,187.86,185.68,185.95,92958.0,187.22,187.86,185.68,185.95,92958.0
2021-06-18 10:00:00,186.1,186.1,185.0,185.79,13106.0,186.1,186.1,185.0,185.79,13106.0
2021-06-18 10:30:00,185.64,185.8,184.52,184.52,17257.0,185.64,185.8,184.52,184.52,17257.0
2021-06-18 11:00:00,184.49,184.49,183.39,183.39,12720.0,184.49,184.49,183.39,183.39,12720.0
2021-06-18 11:30:00,183.28,184.31,183.25,184.19,9908.0,183.28,184.31,183.25,184.19,9908.0
2021-06-18 12:00:00,184.24,184.41,183.8,183.96,9557.0,184.24,184.41,183.8,183.96,9557.0
2021-06-18 12:30:00,184.0,184.19,183.44,183.62,7806.0,184.0,184.19,183.44,183.62,7806.0
2021-06-18 13:00:00,183.52,184.21,183.4,183.82,11050.0,183.52,184.21,183.4,183.82,11050.0
2021-06-18 13:30:00,183.96,184.27,183.68,184.18,10314.0,183.96,184.27,183.68,184.18,10314.0
2021-06-18 14:00:00,184.03,184.51,183.92,184.16,11155.0,184.03,184.51,183.92,184.16,11155.0
2021-06-18 14:30:00,184.08,184.34,183.36,183.43,12232.0,184.08,184.34,183.36,183.43,12232.0
2021-06-18 15:00:00,183.4,184.18,183.31,184.0,12678.0,183.4,184.18,183.31,184.0,12678.0
2021-06-18 15:30:00,184.03,184.12,183.11,183.51,96794.0,184.03,184.12,183.11,183.51,96794.0
2021-06-21 09:30:00,183.91,185.4,183.01,185.32,15480.0,183.91,185.4,183.01,185.32,15480.0
2021-06-21 10:00:00,185.28,185.73,184.91,185.3,23102.0,185.28,185.73,184.91,185.3,23102.0
2021-06-21 10:30:00,185.36,186.42,185.36,185.95,9472.0,185.36,186.42,185.36,185.95,9472.0
2021-06-21 11:00:00,186.01,186.43,185.64,185.95,10695.0,186.01,186.43,185.64,185.95,10695.0
2021-06-21 11:30:00,185.95,186.54,185.86,186.13,7474.0,185.95,186.54,185.86,186.13,7474.0
2021-06-21 12:00:00,186.18,186.27,185.63,185.79,8591.0,186.18,186.27,185.63,185.79,8591.0
2021-06-21 12:30:00,185.74,185.74,185.08,185.18,14128.0,185.74,185.74,185.08,185.18,14128.0
2021-06-21 13:00:00,185.08,185.53,185.05,185.51,6752.0,185.08,185.53,185.05,185.51,6752.0
2021-06-21 13:30:00,185.52,185.72,185.32,185.64,8216.0,185.52,185.72,185.32,185.64,8216.0
2021-06-21 14:00:00,185.64,185.94,185.64,185.8,4375.0,185.64,185.94,185.64,185.8,4375.0
2021-06-21 14:30:00,185.84,185.84,185.52,185.81,5580.0,185.84,185.84,185.52,185.81,5580.0
2021-06-21 15:00:00,185.85,185.87,184.98,185.43,10532.0,185.85,185.87,184.98,185.43,10532.0
2021-06-21 15:30:00,185.42,185.85,184.77,185.47,34803.0,185.42,185.85,184.77,185.47,34803.0
2021-06-22 09:30:00,185.23,185.39,184.69,185.08,18598.0,185.23,185.39,184.69,185.08,18598.0
2021-06-22 10:00:00,185.13,185.26,184.63,184.97,7425.0,185.13,185.26,184.63,184.97,7425.0
2021-06-22 10:30:00,185.0,185.26,184.55,184.96,4108.0,185.0,185.26,184.55,184.96,4108.0
2021-06-22 11:00:00,185.12,185.74,185.12,185.37,6516.0,185.12,185.74,185.12,185.37,6516.0
2021-06-22 11:30:00,185.31,185.31,184.71,184.71,3992.0,185.31,185.31,184.71,184.71,3992.0
2021-06-22 12:00:00,184.78,184.99,184.63,184.75,4946.0,184.78,184.99,184.63,184.75,4946.0
2021-06-22 12:30:00,184.77,184.83,184.43,184.43,3845.0,184.77,184.83,184.43,184.43,3845.0
2021-06-22 13:00:00,184.41,184.61,184.3,184.39,2537.0,184.41,184.61,184.3,184.39,2537.0
2021-06-22 13:30:00,184.47,184.53,184.04,184.33,5600.0,184.47,184.53,184.04,184.33,5600.0
2021-06-22 14:00:00,184.27,184.56,184.23,184.43,7165.0,184.27,184.56,184.23,184.43,7165.0
2021-06-22 14:30:00,184.4,184.74,184.31,184.46,8304.0,184.4,184.74,184.31,184.46,8304.0
2021-06-22 15:00:00,184.46,185.72,184.44,185.52,16276.0,184.46,185.72,184.44,185.52,16276.0
2021-06-22 15:30:00,185.48,185.59,184.92,185.17,69611.0,185.48,185.59,184.92,185.17,69611.0
2021-06-23 09:30:00,185.5,185.83,184.46,184.93,11221.0,185.5,185.83,184.46,184.93,11221.0
2021-06-23 10:00:00,184.84,186.0,184.83,185.68,6902.0,184.84,186.0,184.83,185.68,6902.0
2021-06-23 10:30:00,185.58,185.58,185.13,185.43,6440.0,185.58,185.58,185.13,185.43,6440.0
2021-06-23 11:00:00,185.44,185.6,184.7,185.2,5743.0,185.44,185.6,184.7,185.2,5743.0
2021-06-23 11:30:00,185.11,185.8,185.06,185.56,17874.0,185.11,185.8,185.06,185.56,17874.0
2021-06-23 12:00:00,185.64,186.14,185.56,185.93,8227.0,185.64,186.14,185.56,185.93,8227.0
2021-06-23 12:30:00,185.89,185.94,185.54,185.84,7665.0,185.89,185.94,185.54,185.84,7665.0
2021-06-23 13:00:00,185.89,186.32,185.78,186.28,8184.0,185.89,186.32,185.78,186.28,8184.0
2021-06-23 13:30:00,186.35,186.52,186.18,186.26,5100.0,186.35,186.52,186.18,186.26,5100.0
2021-06-23 14:00:00,186.36,186.6,185.8,185.81,10449.0,186.36,186.6,185.8,185.81,10449.0
2021-06-23 14:30:00,185.79,185.93,185.41,185.59,12864.0,185.79,185.93,185.41,185.59,12864.0
2021-06-23 15:00:00,185.62,185.64,185.4,185.61,8232.0,185.62,185.64,185.4,185.61,8232.0
2021-06-23 15:30:00,185.64,185.76,184.04,184.21,69221.0,185.64,185.76,184.04,184.21,69221.0
2021-06-24 09:30:00,185.23,186.34,185.23,185.65,20846.0,185.23,186.34,185.23,185.65,20846.0
2021-06-24 10:00:00,185.58,185.65,184.73,185.41,8495.0,185.58,185.65,184.73,185.41,8495.0
2021-06-24 10:30:00,185.61,185.62,185.22,185.3,6536.0,185.61,185.62,185.22,185.3,6536.0
2021-06-24 11:00:00,185.23,185.49,185.21,185.39,5619.0,185.23,185.49,185.21,185.39,5619.0
2021-06-24 11:30:00,185.37,185.6,185.31,185.37,8134.0,185.37,185.6,185.31,185.37,8134.0
2021-06-24 12:00:00,185.46,185.54,185.34,185.5,6003.0,185.46,185.54,185.34,185.5,6003.0
2021-06-24 12:30:00,185.54,185.8,185.41,185.59,7131.0,185.54,185.8,185.41,185.59,7131.0
2021-06-24 13:00:00,185.63,185.81,185.6,185.78,8642.0,185.63,185.81,185.6,185.78,8642.0
2021-06-24 13:30:00,185.79,185.91,185.58,185.79,9581.0,185.79,185.91,185.58,185.79,9581.0
2021-06-24 14:00:00,185.87,186.47,185.83,186.37,3938.0,185.87,186.47,185.83,186.37,3938.0
2021-06-24 14:30:00,186.42,186.7,186.33,186.54,10786.0,186.42,186.7,186.33,186.54,10786.0
2021-06-24 15:00:00,186.66,187.08,186.53,187.0,17972.0,186.66,187.08,186.53,187.0,17972.0
2021-06-24 15:30:00,186.98,187.63,186.92,187.6,60262.0,186.98,187.63,186.92,187.6,60262.0
2021-06-25 09:30:00,188.05,188.7,187.5,187.66,14843.0,188.05,188.7,187.5,187.66,14843.0
2021-06-25 10:00:00,187.71,187.93,187.27,187.93,5717.0,187.71,187.93,187.27,187.93,5717.0
2021-06-25 10:30:00,187.98,187.98,187.3,187.3,4555.0,187.98,187.98,187.3,187.3,4555.0
2021-06-25 11:00:00,187.3,187.91,187.3,187.7,3177.0,187.3,187.91,187.3,187.7,3177.0
2021-06-25 11:30:00,187.79,188.3,187.79,188.12,4337.0,187.79,188.3,187.79,188.12,4337.0
2021-06-25 12:00:00,188.12,188.56,188.04,188.56,3525.0,188.12,188.56,188.04,188.56,3525.0
2021-06-25 12:30:00,188.51,188.84,188.45,188.45,3600.0,188.51,188.84,188.45,188.45,3600.0
2021-06-25 13:00:00,188.54,188.76,188.45,188.55,3076.0,188.54,188.76,188.45,188.55,3076.0
2021-06-25 13:30:00,188.35,188.5,188.25,188.5,3711.0,188.35,188.5,188.25,188.5,3711.0
2021-06-25 14:00:00,188.48,188.57,188.27,188.47,4170.0,188.48,188.57,188.27,188.47,4170.0
2021-06-25 14:30:00,188.43,188.62,188.36,188.57,2597.0,188.43,188.62,188.36,188.57,2597.0
2021-06-25 15:00:00,188.64,189.2,188.62,188.95,4453.0,188.64,189.2,188.62,188.95,4453.0
2021-06-25 15:30:00,189.0,190.7,188.77,189.77,103805.0,189.0,190.7,188.77,189.77,103805.0
2021-06-28 09:30:00,190.21,190.96,188.73,189.64,33181.0,190.21,190.96,188.73,189.64,33181.0
2021-06-28 10:00:00,189.59,189.68,188.77,189.44,18500.0,189.59,189.68,188.77,189.44,18500.0
2021-06-28 10:30:00,189.37,190.29,189.18,190.13,10473.0,189.37,190.29,189.18,190.13,10473.0
2021-06-28 11:00:00,190.26,190.87,190.13,190.61,17227.0,190.26,190.87,190.13,190.61,17227.0
2021-06-28 11:30:00,190.61,191.43,190.61,191.41,4902.0,190.61,191.43,190.61,191.41,4902.0
2021-06-28 12:00:00,191.54,192.27,191.54,191.71,9718.0,191.54,192.27,191.54,191.71,9718.0
2021-06-28 12:30:00,191.6,191.67,191.15,191.22,6129.0,191.6,191.67,191.15,191.22,6129.0
2021-06-28 13:00:00,191.21,191.29,190.41,190.48,11385.0,191.21,191.29,190.41,190.48,11385.0
2021-06-28 13:30:00,190.41,190.71,190.37,190.65,2900.0,190.41,190.71,190.37,190.65,2900.0
2021-06-28 14:00:00,190.73,190.92,190.45,190.5,3969.0,190.73,190.92,190.45,190.5,3969.0
2021-06-28 14:30:00,190.48,190.59,190.21,190.36,4070.0,190.48,190.59,190.21,190.36,4070.0
2021-06-28 15:00:00,190.42,190.55,190.19,190.39,6181.0,190.42,190.55,190.19,190.39,6181.0
2021-06-28 15:30:00,190.41,190.62,190.13,190.47,15047.0,190.41,190.62,190.13,190.47,15047.0
2021-06-29 09:30:00,191.12,191.43,190.47,190.59,9518.0,191.12,191.43,190.47,190.59,9518.0
2021-06-29 10:00:00,190.78,190.8,189.44,189.63,17643.0,190.78,190.8,189.44,189.63,17643.0
2021-06-29 10:30:00,189.61,190.58,189.61,190.05,6132.0,189.61,190.58,189.61,190.05,6132.0
2021-06-29 11:00:00,190.09,190.55,190.09,190.41,7294.0,190.09,190.55,190.09,190.41,7294.0
2021-06-29 11:30:00,190.3,190.42,190.0,190.22,3600.0,190.3,190.42,190.0,190.22,3600.0
2021-06-29 12:00:00,190.2,190.29,190.11,190.28,3190.0,190.2,190.29,190.11,190.28,3190.0
2021-06-29 12:30:00,190.28,190.36,190.03,190.04,2000.0,190.28,190.36,190.03,190.04,2000.0
2021-06-29 13:00:00,189.94,189.98,189.58,189.58,3610.0,189.94,189.98,189.58,189.58,3610.0
2021-06-29 13:30:00,189.64,189.64,189.33,189.5,5194.0,189.64,189.64,189.33,189.5,5194.0
2021-06-29 14:00:00,189.49,189.94,189.36,189.83,4100.0,189.49,189.94,189.36,189.83,4100.0
2021-06-29 14:30:00,189.88,189.88,189.47,189.87,4421.0,189.88,189.88,189.47,189.87,4421.0
2021-06-29 15:00:00,189.85,190.36,189.79,190.23,5200.0,189.85,190.36,189.79,190.23,5200.0
2021-06-29 15:30:00,190.18,190.84,190.18,190.52,16037.0,190.18,190.84,190.18,190.52,16037.0
2021-06-30 09:30:00,190.3,190.34,188.43,189.0,17700.0,190.3,190.34,188.43,189.0,17700.0
2021-06-30 10:00:00,189.0,189.48,188.6,188.64,12945.0,189.0,189.48,188.6,188.64,12945.0
2021-06-30 10:30:00,188.64,189.09,188.5,188.55,11264.0,188.64,189.09,188.5,188.55,11264.0
2021-06-30 11:00:00,188.49,188.56,187.51,187.64,11548.0,188.49,188.56,187.51,187.64,11548.0
2021-06-30 11:30:00,187.6,187.66,186.97,187.42,6805.0,187.6,187.66,186.97,187.42,6805.0
2021-06-30 12:00:00,187.47,188.04,187.13,187.77,10952.0,187.47,188.04,187.13,187.77,10952.0
2021-06-30 12:30:00,187.68,187.68,186.79,186.79,15068.0,187.68,187.68,186.79,186.79,15068.0
2021-06-30 13:00:00,186.76,186.97,186.56,186.61,6953.0,186.76,186.97,186.56,186.61,6953.0
2021-06-30 13:30:00,186.62,186.64,186.15,186.64,15611.0,186.62,186.64,186.15,186.64,15611.0
2021-06-30 14:00:00,186.67,186.84,186.47,186.6,7180.0,186.67,186.84,186.47,186.6,7180.0
2021-06-30 14:30:00,186.67,187.18,186.6,186.61,11708.0,186.67,187.18,186.6,186.61,11708.0
2021-06-30 15:00:00,186.56,186.7,186.19,186.22,5900.0,186.56,186.7,186.19,186.22,5900.0
2021-06-30 15:30:00,186.15,187.09,186.11,186.57,45902.0,186.15,187.09,186.11,186.57,45902.0
2021-07-01 09:30:00,187.84,188.39,186.71,187.51,17622.0,187.84,188.39,186.71,187.51,17622.0
2021-07-01 10:00:00,187.39,188.54,187.39,188.15,8311.0,187.39,188.54,187.39,188.15,8311.0
2021-07-01 10:30:00,188.18,188.95,188.06,188.81,6551.0,188.18,188.95,188.06,188.81,6551.0
2021-07-01 11:00:00,188.84,188.89,187.88,188.03,10582.0,188.84,188.89,187.88,188.03,10582.0
2021-07-01 11:30:00,188.03,188.56,187.99,188.5,5223.0,188.03,188.56,187.99,188.5,5223.0
2021-07-01 12:00:00,188.47,188.58,188.35,188.43,6190.0,188.47,188.58,188.35,188.43,6190.0
2021-07-01 12:30:00,188.44,188.6,188.3,188.32,5300.0,188.44,188.6,188.3,188.32,5300.0
2021-07-01 13:00:00,188.27,188.36,188.14,188.15,7632.0,188.27,188.36,188.14,188.15,7632.0
2021-07-01 13:30:00,188.21,188.39,188.08,188.18,19525.0,188.21,188.39,188.08,188.18,19525.0
2021-07-01 14:00:00,188.25,188.36,187.95,188.16,21597.0,188.25,188.36,187.95,188.16,21597.0
2021-07-01 14:30:00,188.18,188.36,188.02,188.22,11189.0,188.18,188.36,188.02,188.22,11189.0
2021-07-01 15:00:00,188.33,188.89,188.33,188.59,7529.0,188.33,188.89,188.33,188.59,7529.0
2021-07-01 15:30:00,188.69,188.84,188.43,188.6,25064.0,188.69,188.84,188.43,188.6,25064.0
2021-07-02 09:30:00,189.55,189.76,187.81,187.93,15903.0,189.55,189.76,187.81,187.93,15903.0
2021-07-02 10:00:00,187.7,187.8,186.14,186.14,11174.0,187.7,187.8,186.14,186.14,11174.0
2021-07-02 10:30:00,186.1,186.7,185.86,186.42,19691.0,186.1,186.7,185.86,186.42,19691.0
2021-07-02 11:00:00,186.46,186.99,186.35,186.88,5008.0,186.46,186.99,186.35,186.88,5008.0
2021-07-02 11:30:00,187.09,187.42,186.98,186.99,28067.0,187.09,187.42,186.98,186.99,28067.0
2021-07-02 12:00:00,186.87,187.03,186.46,186.46,10475.0,186.87,187.03,186.46,186.46,10475.0
2021-07-02 12:30:00,186.46,187.69,186.38,187.69,36622.0,186.46,187.69,186.38,187.69,36622.0
2021-07-02 13:00:00,187.75,187.91,187.68,187.9,2800.0,187.75,187.91,187.68,187.9,2800.0
2021-07-02 13:30:00,187.81,188.23,187.79,188.22,4675.0,187.81,188.23,187.79,188.22,4675.0
2021-07-02 14:00:00,188.14,188.37,188.09,188.3,5971.0,188.14,188.37,188.09,188.3,5971.0
2021-07-02 14:30:00,188.26,188.34,187.78,187.78,32455.0,188.26,188.34,187.78,187.78,32455.0
2021-07-02 15:00:00,187.81,188.33,187.66,188.28,21220.0,187.81,188.33,187.66,188.28,21220.0
2021-07-02 15:30:00,188.31,188.34,187.89,187.9,43802.0,188.31,188.34,187.89,187.9,43802.0
2021-07-06 09:30:00,187.75,187.75,183.87,183.99,33736.0,187.75,187.75,183.87,183.99,33736.0
2021-07-06 10:00:00,183.98,186.05,183.72,185.76,20308.0,183.98,186.05,183.72,185.76,20308.0
2021-07-06 10:30:00,185.8,186.8,185.8,185.84,14787.0,185.8,186.8,185.8,185.84,14787.0
2021-07-06 11:00:00,185.65,186.05,185.42,185.82,20825.0,185.65,186.05,185.42,185.82,20825.0
2021-07-06 11:30:00,185.85,186.56,185.83,186.23,15032.0,185.85,186.56,185.83,186.23,15032.0
2021-07-06 12:00:00,186.16,186.16,184.99,185.41,5799.0,186.16,186.16,184.99,185.41,5799.0
2021-07-06 12:30:00,185.35,186.31,185.35,186.22,7369.0,185.35,186.31,185.35,186.22,7369.0
2021-07-06 13:00:00,186.16,187.09,186.16,186.84,5920.0,186.16,187.09,186.16,186.84,5920.0
2021-07-06 13:30:00,186.86,187.8,186.86,187.8,21890.0,186.86,187.8,186.86,187.8,21890.0
2021-07-06 14:00:00,187.78,188.99,187.78,188.93,12075.0,187.78,188.99,187.78,188.93,12075.0
2021-07-06 14:30:00,188.93,189.01,187.96,188.02,14094.0,188.93,189.01,187.96,188.02,14094.0
2021-07-06 15:00:00,188.05,189.04,187.84,189.0,21454.0,188.05,189.04,187.84,189.0,21454.0
2021-07-06 15:30:00,189.06,189.72,188.97,189.52,58949.0,189.06,189.72,188.97,189.52,58949.0
2021-07-07 09:30:00,190.83,191.31,188.72,188.74,15320.0,190.83,191.31,188.72,188.74,15320.0
2021-07-07 10:00:00,188.75,188.75,186.54,186.54,5656.0,188.75,188.75,186.54,186.54,5656.0
2021-07-07 10:30:00,186.44,186.55,185.64,186.54,6425.0,186.44,186.55,185.64,186.54,6425.0
2021-07-07 11:00:00,186.49,186.62,185.67,185.76,12969.0,186.49,186.62,185.67,185.76,12969.0
2021-07-07 11:30:00,185.82,186.79,185.82,186.63,14371.0,185.82,186.79,185.82,186.63,14371.0
2021-07-07 12:00:00,186.74,187.26,186.42,186.5,14920.0,186.74,187.26,186.42,186.5,14920.0
2021-07-07 12:30:00,186.35,187.21,186.35,187.03,19292.0,186.35,187.21,186.35,187.03,19292.0
2021-07-07 13:00:00,186.96,187.36,186.79,187.08,12272.0,186.96,187.36,186.79,187.08,12272.0
2021-07-07 13:30:00,187.08,187.69,186.82,187.52,12190.0,187.08,187.69,186.82,187.52,12190.0
2021-07-07 14:00:00,187.32,187.64,186.89,187.06,5847.0,187.32,187.64,186.89,187.06,5847.0
2021-07-07 14:30:00,187.03,187.13,186.78,187.13,5113.0,187.03,187.13,186.78,187.13,5113.0
2021-07-07 15:00:00,187.15,187.26,186.6,186.75,11013.0,187.15,187.26,186.6,186.75,11013.0
2021-07-07 15:30:00,186.76,186.95,186.46,186.91,34416.0,186.76,186.95,186.46,186.91,34416.0
2021-07-08 09:30:00,184.85,185.28,183.21,184.91,26541.0,184.85,185.28,183.21,184.91,26541.0
2021-07-08 10:00:00,185.26,185.26,184.12,184.64,17547.0,185.26,185.26,184.12,184.64,17547.0
2021-07-08 10:30:00,184.76,184.9,184.28,184.74,9213.0,184.76,184.9,184.28,184.74,9213.0
2021-07-08 11:00:00,184.85,185.68,184.76,185.6,11869.0,184.85,185.68,184.76,185.6,11869.0
2021-07-08 11:30:00,185.52,186.04,185.0,185.86,33105.0,185.52,186.04,185.0,185.86,33105.0
2021-07-08 12:00:00,185.88,186.39,185.7,186.0,13286.0,185.88,186.39,185.7,186.0,13286.0
2021-07-08 12:30:00,186.25,186.57,186.25,186.32,12652.0,186.25,186.57,186.25,186.32,12652.0
2021-07-08 13:00:00,186.42,186.42,185.55,185.91,2214.0,186.42,186.42,185.55,185.91,2214.0
2021-07-08 13:30:00,185.89,186.05,185.67,185.82,2240.0,185.89,186.05,185.67,185.82,2240.0
2021-07-08 14:00:00,185.57,185.58,185.14,185.41,7234.0,185.57,185.58,185.14,185.41,7234.0
2021-07-08 14:30:00,185.38,185.7,185.34,185.6,3145.0,185.38,185.7,185.34,185.6,3145.0
2021-07-08 15:00:00,185.84,185.94,185.2,185.62,4704.0,185.84,185.94,185.2,185.62,4704.0
2021-07-08 15:30:00,185.64,186.2,184.99,186.2,20035.0,185.64,186.2,184.99,186.2,20035.0
2021-07-09 09:30:00,187.52,188.56,187.34,188.56,27408.0,187.52,188.56,187.34,188.56,27408.0
2021-07-09 10:00:00,188.95,189.26,188.45,188.6,12603.0,188.95,189.26,188.45,188.6,12603.0
2021-07-09 10:30:00,188.59,188.6,187.65,187.68,10626.0,188.59,188.6,187.65,187.68,10626.0
2021-07-09 11:00:00,187.67,188.4,187.67,188.21,6625.0,187.67,188.4,187.67,188.21,6625.0
2021-07-09 11:30:00,188.25,188.96,188.25,188.67,6085.0,188.25,188.96,188.25,188.67,6085.0
2021-07-09 12:00:00,188.82,188.95,188.46,188.54,5604.0,188.82,188.95,188.46,188.54,5604.0
2021-07-09 12:30:00,188.55,188.86,188.55,188.57,3707.0,188.55,188.86,188.55,188.57,3707.0
2021-07-09 13:00:00,188.66,188.76,188.38,188.46,4400.0,188.66,188.76,188.38,188.46,4400.0
2021-07-09 13:30:00,188.49,188.73,188.46,188.55,4700.0,188.49,188.73,188.46,188.55,4700.0
2021-07-09 14:00:00,188.66,189.19,188.62,189.12,8050.0,188.66,189.19,188.62,189.12,8050.0
2021-07-09 14:30:00,189.15,189.88,189.15,189.88,6400.0,189.15,189.88,189.15,189.88,6400.0
2021-07-09 15:00:00,189.88,190.61,189.88,190.59,10925.0,189.88,190.61,189.88,190.59,10925.0
2021-07-09 15:30:00,190.7,191.26,190.55,190.96,65940.0,190.7,191.26,190.55,190.96,65940.0
2021-07-12 09:30:00,191.08,191.74,190.31,190.88,22783.0,191.08,191.74,190.31,190.88,22783.0
2021-07-12 10:00:00,191.01,191.82,191.01,191.8,28324.0,191.01,191.82,191.01,191.8,28324.0
2021-07-12 10:30:00,191.91,192.19,191.52,191.73,7004.0,191.91,192.19,191.52,191.73,7004.0
2021-07-12 11:00:00,191.68,191.8,190.81,190.93,14879.0,191.68,191.8,190.81,190.93,14879.0
2021-07-12 11:30:00,190.84,190.85,187.95,188.25,88120.0,190.84,190.85,187.95,188.25,88120.0
2021-07-12 12:00:00,188.27,188.27,184.37,184.99,54969.0,188.27,188.27,184.37,184.99,54969.0
2021-07-12 12:30:00,185.2,186.1,185.03,186.03,38251.0,185.2,186.1,185.03,186.03,38251.0
2021-07-12 13:00:00,185.94,186.41,185.73,186.41,15317.0,185.94,186.41,185.73,186.41,15317.0
2021-07-12 13:30:00,186.5,187.02,186.0,186.42,18212.0,186.5,187.02,186.0,186.42,18212.0
2021-07-12 14:00:00,186.2,186.36,186.02,186.25,7756.0,186.2,186.36,186.02,186.25,7756.0
2021-07-12 14:30:00,186.23,186.27,185.78,186.16,14084.0,186.23,186.27,185.78,186.16,14084.0
2021-07-12 15:00:00,186.16,186.47,185.87,186.16,11960.0,186.16,186.47,185.87,186.16,11960.0
2021-07-12 15:30:00,186.12,186.27,185.65,186.14,51031.0,186.12,186.27,185.65,186.14,51031.0
2021-07-13 09:30:00,186.22,186.53,184.63,185.63,11776.0,186.22,186.53,184.63,185.63,11776.0
2021-07-13 10:00:00,185.46,186.03,184.67,185.7,12224.0,185.46,186.03,184.67,185.7,12224.0
2021-07-13 10:30:00,185.68,186.14,184.42,184.46,14017.0,185.68,186.14,184.42,184.46,14017.0
2021-07-13 11:00:00,184.4,186.98,184.34,186.68,17577.0,184.4,186.98,184.34,186.68,17577.0
2021-07-13 11:30:00,186.62,186.62,185.92,186.61,13233.0,186.62,186.62,185.92,186.61,13233.0
2021-07-13 12:00:00,186.66,186.66,186.2,186.38,10329.0,186.66,186.66,186.2,186.38,10329.0
2021-07-13 12:30:00,186.37,186.78,186.05,186.4,8200.0,186.37,186.78,186.05,186.4,8200.0
2021-07-13 13:00:00,186.38,186.46,185.1,185.14,7226.0,186.38,186.46,185.1,185.14,7226.0
2021-07-13 13:30:00,185.34,185.68,185.04,185.68,10096.0,185.34,185.68,185.04,185.68,10096.0
2021-07-13 14:00:00,185.55,186.16,185.41,185.78,9415.0,185.55,186.16,185.41,185.78,9415.0
2021-07-13 14:30:00,185.77,185.81,185.06,185.42,5594.0,185.77,185.81,185.06,185.42,5594.0
2021-07-13 15:00:00,185.44,185.69,185.27,185.5,10581.0,185.44,185.69,185.27,185.5,10581.0
2021-07-13 15:30:00,185.52,185.75,185.05,185.31,35387.0,185.52,185.75,185.05,185.31,35387.0
2021-07-14 09:30:00,187.29,190.66,187.29,188.46,36493.0,187.29,190.66,187.29,188.46,36493.0
2021-07-14 10:00:00,188.65,188.66,187.8,187.8,26502.0,188.65,188.66,187.8,187.8,26502.0
2021-07-14 10:30:00,187.8,188.34,187.77,187.81,11459.0,187.8,188.34,187.77,187.81,11459.0
2021-07-14 11:00:00,187.7,187.85,186.88,187.14,11689.0,187.7,187.85,186.88,187.14,11689.0
2021-07-14 11:30:00,187.27,187.61,187.16,187.32,11292.0,187.27,187.61,187.16,187.32,11292.0
2021-07-14 12:00:00,187.36,187.88,187.36,187.6,3208.0,187.36,187.88,187.36,187.6,3208.0
2021-07-14 12:30:00,187.81,188.15,187.68,187.83,4396.0,187.81,188.15,187.68,187.83,4396.0
2021-07-14 13:00:00,187.96,188.16,187.78,187.97,8718.0,187.96,188.16,187.78,187.97,8718.0
2021-07-14 13:30:00,188.17,188.36,188.08,188.26,2300.0,188.17,188.36,188.08,188.26,2300.0
2021-07-14 14:00:00,188.29,188.64,188.19,188.55,6716.0,188.29,188.64,188.19,188.55,6716.0
2021-07-14 14:30:00,188.43,188.5,188.31,188.43,5438.0,188.43,188.5,188.31,188.43,5438.0
2021-07-14 15:00:00,188.44,188.67,188.18,188.26,8793.0,188.44,188.67,188.18,188.26,8793.0
2021-07-14 15:30:00,188.26,188.55,187.89,188.18,27537.0,188.26,188.55,187.89,188.18,27537.0
2021-07-15 09:30:00,187.12,187.12,185.37,186.63,12697.0,187.12,187.12,185.37,186.63,12697.0
2021-07-15 10:00:00,186.96,187.89,186.39,186.56,7093.0,186.96,187.89,186.39,186.56,7093.0
2021-07-15 10:30:00,186.67,186.67,185.62,186.37,3800.0,186.67,186.67,185.62,186.37,3800.0
2021-07-15 11:00:00,186.24,186.54,186.05,186.23,4022.0,186.24,186.54,186.05,186.23,4022.0
2021-07-15 11:30:00,186.24,186.55,186.08,186.18,3700.0,186.24,186.55,186.08,186.18,3700.0
2021-07-15 12:00:00,186.25,186.62,186.14,186.62,3202.0,186.25,186.62,186.14,186.62,3202.0
2021-07-15 12:30:00,186.66,187.39,186.62,187.19,2625.0,186.66,187.39,186.62,187.19,2625.0
2021-07-15 13:00:00,187.08,187.12,186.0,186.11,3412.0,187.08,187.12,186.0,186.11,3412.0
2021-07-15 13:30:00,186.03,186.03,184.66,184.66,3300.0,186.03,186.03,184.66,184.66,3300.0
2021-07-15 14:00:00,184.99,185.23,184.89,185.17,6996.0,184.99,185.23,184.89,185.17,6996.0
2021-07-15 14:30:00,185.25,185.38,184.68,185.0,5700.0,185.25,185.38,184.68,185.0,5700.0
2021-07-15 15:00:00,185.02,185.25,184.61,184.68,8343.0,185.02,185.25,184.61,184.68,8343.0
2021-07-15 15:30:00,184.81,185.16,184.65,184.96,27631.0,184.81,185.16,184.65,184.96,27631.0
2021-07-16 09:30:00,185.22,186.99,184.83,186.53,14707.0,185.22,186.99,184.83,186.53,14707.0
2021-07-16 10:00:00,186.48,186.53,184.95,185.29,7316.0,186.48,186.53,184.95,185.29,7316.0
2021-07-16 10:30:00,185.3,186.3,185.3,186.07,6054.0,185.3,186.3,185.3,186.07,6054.0
2021-07-16 11:00:00,186.09,186.15,185.79,186.13,8621.0,186.09,186.15,185.79,186.13,8621.0
2021-07-16 11:30:00,186.07,186.33,185.58,186.24,16364.0,186.07,186.33,185.58,186.24,16364.0
2021-07-16 12:00:00,186.21,186.89,186.12,186.64,5298.0,186.21,186.89,186.12,186.64,5298.0
2021-07-16 12:30:00,186.55,186.59,185.87,186.17,4673.0,186.55,186.59,185.87,186.17,4673.0
2021-07-16 13:00:00,186.24,186.24,185.86,185.87,2420.0,186.24,186.24,185.86,185.87,2420.0
2021-07-16 13:30:00,185.8,186.13,185.68,186.13,19403.0,185.8,186.13,185.68,186.13,19403.0
2021-07-16 14:00:00,186.12,186.42,185.87,186.42,6600.0,186.12,186.42,185.87,186.42,6600.0
2021-07-16 14:30:00,186.33,186.33,185.88,186.02,4414.0,186.33,186.33,185.88,186.02,4414.0
2021-07-16 15:00:00,185.98,185.98,185.55,185.72,8654.0,185.98,185.98,185.55,185.72,8654.0
2021-07-16 15:30:00,185.62,185.91,185.02,185.66,44767.0,185.62,185.91,185.02,185.66,44767.0
2021-07-19 09:30:00,183.28,184.33,182.82,183.41,32853.0,183.28,184.33,182.82,183.41,32853.0
2021-07-19 10:00:00,183.28,184.04,182.82,183.51,8501.0,183.28,184.04,182.82,183.51,8501.0
2021-07-19 10:30:00,183.13,183.95,182.8,183.84,11284.0,183.13,183.95,182.8,183.84,11284.0
2021-07-19 11:00:00,183.82,184.24,183.28,183.67,14763.0,183.82,184.24,183.28,183.67,14763.0
2021-07-19 11:30:00,183.67,184.01,183.48,183.93,9403.0,183.67,184.01,183.48,183.93,9403.0
2021-07-19 12:00:00,183.93,183.95,183.23,183.38,22539.0,183.93,183.95,183.23,183.38,22539.0
2021-07-19 12:30:00,183.34,183.41,183.1,183.35,15538.0,183.34,183.41,183.1,183.35,15538.0
2021-07-19 13:00:00,183.41,183.86,183.1,183.37,12877.0,183.41,183.86,183.1,183.37,12877.0
2021-07-19 13:30:00,183.3,183.49,183.1,183.1,12383.0,183.3,183.49,183.1,183.1,12383.0
2021-07-19 14:00:00,183.17,183.54,183.17,183.34,9779.0,183.17,183.54,183.17,183.34,9779.0
2021-07-19 14:30:00,183.34,183.34,181.98,182.34,11112.0,183.34,183.34,181.98,182.34,11112.0
2021-07-19 15:00:00,182.24,182.59,182.07,182.55,4773.0,182.24,182.59,182.07,182.55,4773.0
2021-07-19 15:30:00,182.47,183.08,182.29,183.08,26912.0,182.47,183.08,182.29,183.08,26912.0
2021-07-20 09:30:00,183.56,185.48,182.62,185.48,9325.0,183.56,185.48,182.62,185.48,9325.0
2021-07-20 10:00:00,185.7,187.4,185.12,186.56,7208.0,185.7,187.4,185.12,186.56,7208.0
2021-07-20 10:30:00,186.5,187.23,186.23,187.23,5279.0,186.5,187.23,186.23,187.23,5279.0
2021-07-20 11:00:00,187.42,187.42,186.19,186.19,12178.0,187.42,187.42,186.19,186.19,12178.0
2021-07-20 11:30:00,186.2,186.72,185.93,186.57,1700.0,186.2,186.72,185.93,186.57,1700.0
2021-07-20 12:00:00,186.36,186.47,185.72,186.08,5575.0,186.36,186.47,185.72,186.08,5575.0
2021-07-20 12:30:00,186.19,186.86,186.19,186.59,6571.0,186.19,186.86,186.19,186.59,6571.0
2021-07-20 13:00:00,186.62,186.62,185.54,185.77,4885.0,186.62,186.62,185.54,185.77,4885.0
2021-07-20 13:30:00,185.74,186.16,185.74,186.09,1914.0,185.74,186.16,185.74,186.09,1914.0
2021-07-20 14:00:00,186.08,186.8,186.08,186.58,3108.0,186.08,186.8,186.08,186.58,3108.0
2021-07-20 14:30:00,186.66,186.81,186.53,186.62,2901.0,186.66,186.81,186.53,186.62,2901.0
2021-07-20 15:00:00,186.49,187.24,186.49,187.12,8054.0,186.49,187.24,186.49,187.12,8054.0
2021-07-20 15:30:00,187.12,187.6,186.55,186.8,46449.0,187.12,187.6,186.55,186.8,46449.0
2021-07-21 09:30:00,187.31,188.02,186.39,187.83,6127.0,187.31,188.02,186.39,187.83,6127.0
2021-07-21 10:00:00,187.9,187.95,186.49,186.49,3707.0,187.9,187.95,186.49,186.49,3707.0
2021-07-21 10:30:00,186.29,186.74,186.02,186.74,4346.0,186.29,186.74,186.02,186.74,4346.0
2021-07-21 11:00:00,186.76,186.9,186.5,186.53,3600.0,186.76,186.9,186.5,186.53,3600.0
2021-07-21 11:30:00,186.53,187.23,186.53,187.02,4363.0,186.53,187.23,186.53,187.02,4363.0
2021-07-21 12:00:00,187.08,187.11,186.83,186.83,3617.0,187.08,187.11,186.83,186.83,3617.0
2021-07-21 12:30:00,186.77,187.06,186.54,186.67,3312.0,186.77,187.06,186.54,186.67,3312.0
2021-07-21 13:00:00,186.47,186.57,186.32,186.47,2261.0,186.47,186.57,186.32,186.47,2261.0
2021-07-21 13:30:00,186.58,186.99,186.56,186.63,5819.0,186.58,186.99,186.56,186.63,5819.0
2021-07-21 14:00:00,186.46,186.56,185.94,186.28,4005.0,186.46,186.56,185.94,186.28,4005.0
2021-07-21 14:30:00,186.36,186.58,186.36,186.43,2900.0,186.36,186.58,186.36,186.43,2900.0
2021-07-21 15:00:00,186.46,187.56,186.46,187.09,11611.0,186.46,187.56,186.46,187.09,11611.0
2021-07-21 15:30:00,187.1,187.17,186.44,186.86,29398.0,187.1,187.17,186.44,186.86,29398.0
2021-07-22 09:30:00,188.07,188.32,187.29,187.95,14447.0,188.07,188.32,187.29,187.95,14447.0
2021-07-22 10:00:00,188.07,189.1,188.07,188.65,8253.0,188.07,189.1,188.07,188.65,8253.0
2021-07-22 10:30:00,188.59,189.22,188.52,189.06,11218.0,188.59,189.22,188.52,189.06,11218.0
2021-07-22 11:00:00,188.86,189.16,188.81,188.91,17890.0,188.86,189.16,188.81,188.91,17890.0
2021-07-22 11:30:00,188.93,189.63,188.84,189.52,16889.0,188.93,189.63,188.84,189.52,16889.0
2021-07-22 12:00:00,189.43,189.51,188.75,189.31,13372.0,189.43,189.51,188.75,189.31,13372.0
2021-07-22 12:30:00,189.26,189.31,188.97,189.26,7538.0,189.26,189.31,188.97,189.26,7538.0
2021-07-22 13:00:00,189.23,189.47,188.98,189.47,7690.0,189.23,189.47,188.98,189.47,7690.0
2021-07-22 13:30:00,189.47,189.9,189.36,189.85,15995.0,189.47,189.9,189.36,189.85,15995.0
2021-07-22 14:00:00,189.72,190.0,189.62,190.0,13392.0,189.72,190.0,189.62,190.0,13392.0
2021-07-22 14:30:00,190.01,190.09,189.84,189.98,9451.0,190.01,190.09,189.84,189.98,9451.0
2021-07-22 15:00:00,189.98,190.22,189.64,189.75,12634.0,189.98,190.22,189.64,189.75,12634.0
2021-07-22 15:30:00,189.74,190.7,189.41,189.89,108793.0,189.74,190.7,189.41,189.89,108793.0
2021-07-23 09:30:00,191.55,191.97,189.69,191.28,50854.0,191.55,191.97,189.69,191.28,50854.0
2021-07-23 10:00:00,191.13,191.92,190.96,191.67,26255.0,191.13,191.92,190.96,191.67,26255.0
2021-07-23 10:30:00,191.66,192.62,191.16,192.33,20286.0,191.66,192.62,191.16,192.33,20286.0
2021-07-23 11:00:00,192.33,193.03,192.2,193.03,14249.0,192.33,193.03,192.2,193.03,14249.0
2021-07-23 11:30:00,193.16,193.25,192.52,192.8,9950.0,193.16,193.25,192.52,192.8,9950.0
2021-07-23 12:00:00,192.7,192.85,192.53,192.74,16122.0,192.7,192.85,192.53,192.74,16122.0
2021-07-23 12:30:00,192.75,192.96,192.73,192.88,8343.0,192.75,192.96,192.73,192.88,8343.0
2021-07-23 13:00:00,192.86,193.07,192.7,192.75,22367.0,192.86,193.07,192.7,192.75,22367.0
2021-07-23 13:30:00,192.75,192.87,192.68,192.75,7699.0,192.75,192.87,192.68,192.75,7699.0
2021-07-23 14:00:00,192.74,193.1,192.7,192.74,43111.0,192.74,193.1,192.7,192.74,43111.0
2021-07-23 14:30:00,192.75,192.76,192.04,192.14,14983.0,192.75,192.76,192.04,192.14,14983.0
2021-07-23 15:00:00,192.21,192.26,191.53,192.11,13770.0,192.21,192.26,191.53,192.11,13770.0
2021-07-23 15:30:00,192.17,192.42,191.71,192.19,45791.0,192.17,192.42,191.71,192.19,45791.0
2021-07-26 09:30:00,191.36,193.03,191.2,191.89,39690.0,191.36,193.03,191.2,191.89,39690.0
2021-07-26 10:00:00,191.96,192.99,191.59,192.0,22138.0,191.96,192.99,191.59,192.0,22138.0
2021-07-26 10:30:00,191.98,193.01,191.68,192.67,31415.0,191.98,193.01,191.68,192.67,31415.0
2021-07-26 11:00:00,192.56,192.93,192.23,192.64,37006.0,192.56,192.93,192.23,192.64,37006.0
2021-07-26 11:30:00,192.5,192.77,191.98,192.42,14855.0,192.5,192.77,191.98,192.42,14855.0
2021-07-26 12:00:00,192.49,192.57,192.37,192.42,35712.0,192.49,192.57,192.37,192.42,35712.0
2021-07-26 12:30:00,192.39,192.44,191.66,192.08,23341.0,192.39,192.44,191.66,192.08,23341.0
2021-07-26 13:00:00,192.08,192.65,192.07,192.31,11044.0,192.08,192.65,192.07,192.31,11044.0
2021-07-26 13:30:00,192.33,193.08,192.19,192.78,25411.0,192.33,193.08,192.19,192.78,25411.0
2021-07-26 14:00:00,192.78,192.88,192.15,192.54,30800.0,192.78,192.88,192.15,192.54,30800.0
2021-07-26 14:30:00,192.47,193.84,192.43,193.75,52931.0,192.47,193.84,192.43,193.75,52931.0
2021-07-26 15:00:00,193.77,193.95,192.7,193.8,58703.0,193.77,193.95,192.7,193.8,58703.0
2021-07-26 15:30:00,193.79,193.79,192.58,192.61,133000.0,193.79,193.79,192.58,192.61,133000.0
2021-07-27 09:30:00,206.57,211.95,202.21,202.97,347357.0,206.57,211.95,202.21,202.97,347357.0
2021-07-27 10:00:00,202.97,204.99,199.5,202.53,240239.0,202.97,204.99,199.5,202.53,240239.0
2021-07-27 10:30:00,202.48,203.67,199.29,202.34,126890.0,202.48,203.67,199.29,202.34,126890.0
2021-07-27 11:00:00,202.34,205.33,201.88,204.08,97303.0,202.34,205.33,201.88,204.08,97303.0
2021-07-27 11:30:00,204.4,205.5,204.0,204.5,49967.0,204.4,205.5,204.0,204.5,49967.0
2021-07-27 12:00:00,204.45,204.94,203.26,203.81,32062.0,204.45,204.94,203.26,203.81,32062.0
2021-07-27 12:30:00,203.59,205.0,203.17,204.63,17976.0,203.59,205.0,203.17,204.63,17976.0
2021-07-27 13:00:00,204.73,205.08,203.28,203.7,34602.0,204.73,205.08,203.28,203.7,34602.0
2021-07-27 13:30:00,203.57,205.16,203.17,205.02,56117.0,203.57,205.16,203.17,205.02,56117.0
2021-07-27 14:00:00,204.85,205.04,203.75,204.28,41977.0,204.85,205.04,203.75,204.28,41977.0
2021-07-27 14:30:00,204.29,204.81,204.07,204.4,21331.0,204.29,204.81,204.07,204.4,21331.0
2021-07-27 15:00:00,204.31,205.61,204.31,204.39,53000.0,204.31,205.61,204.31,204.39,53000.0
2021-07-27 15:30:00,204.45,205.23,203.96,204.54,145521.0,204.45,205.23,203.96,204.54,145521.0
2021-07-28 09:30:00,204.71,204.98,203.22,204.0,73321.0,204.71,204.98,203.22,204.0,73321.0
2021-07-28 10:00:00,204.21,205.96,202.42,205.96,32507.0,204.21,205.96,202.42,205.96,32507.0
2021-07-28 10:30:00,205.96,206.16,205.24,205.37,23464.0,205.96,206.16,205.24,205.37,23464.0
2021-07-28 11:00:00,205.23,205.37,204.27,204.62,19907.0,205.23,205.37,204.27,204.62,19907.0
2021-07-28 11:30:00,204.61,204.61,203.4,203.9,24130.0,204.61,204.61,203.4,203.9,24130.0
2021-07-28 12:00:00,203.71,204.43,203.58,203.9,19449.0,203.71,204.43,203.58,203.9,19449.0
2021-07-28 12:30:00,204.0,204.17,203.62,203.77,15062.0,204.0,204.17,203.62,203.77,15062.0
2021-07-28 13:00:00,203.83,204.08,203.58,203.59,14194.0,203.83,204.08,203.58,203.59,14194.0
2021-07-28 13:30:00,203.64,204.63,202.08,202.76,64908.0,203.64,204.63,202.08,202.76,64908.0
2021-07-28 14:00:00,202.69,203.19,202.04,202.4,17248.0,202.69,203.19,202.04,202.4,17248.0
2021-07-28 14:30:00,202.34,203.89,202.34,203.24,16963.0,202.34,203.89,202.34,203.24,16963.0
2021-07-28 15:00:00,203.09,203.46,202.08,202.28,36370.0,203.09,203.46,202.08,202.28,36370.0
2021-07-28 15:30:00,202.36,203.44,201.98,203.08,89022.0,202.36,203.44,201.98,203.08,89022.0
2021-07-29 09:30:00,203.19,204.95,202.72,204.65,21054.0,203.19,204.95,202.72,204.65,21054.0
2021-07-29 10:00:00,204.79,204.82,202.24,203.06,14821.0,204.79,204.82,202.24,203.06,14821.0
2021-07-29 10:30:00,202.93,203.67,202.32,203.28,13993.0,202.93,203.67,202.32,203.28,13993.0
2021-07-29 11:00:00,203.16,204.72,203.15,204.72,18711.0,203.16,204.72,203.15,204.72,18711.0
2021-07-29 11:30:00,204.89,205.93,204.8,205.93,12195.0,204.89,205.93,204.8,205.93,12195.0
2021-07-29 12:00:00,205.75,206.12,205.6,205.83,11510.0,205.75,206.12,205.6,205.83,11510.0
2021-07-29 12:30:00,205.89,206.98,205.89,206.98,16591.0,205.89,206.98,205.89,206.98,16591.0
2021-07-29 13:00:00,207.15,207.6,206.97,207.5,17496.0,207.15,207.6,206.97,207.5,17496.0
2021-07-29 13:30:00,207.4,207.84,207.08,207.4,25061.0,207.4,207.84,207.08,207.4,25061.0
2021-07-29 14:00:00,207.41,207.47,206.18,206.96,28571.0,207.41,207.47,206.18,206.96,28571.0
2021-07-29 14:30:00,206.97,207.14,206.34,206.6,14777.0,206.97,207.14,206.34,206.6,14777.0
2021-07-29 15:00:00,206.61,206.82,205.93,206.36,29279.0,206.61,206.82,205.93,206.36,29279.0
2021-07-29 15:30:00,206.34,206.55,205.64,205.9,55649.0,206.34,206.55,205.64,205.9,55649.0
2021-07-30 09:30:00,205.29,205.63,202.27,204.14,13535.0,205.29,205.63,202.27,204.14,13535.0
2021-07-30 10:00:00,204.0,205.13,204.0,204.71,9676.0,204.0,205.13,204.0,204.71,9676.0
2021-07-30 10:30:00,204.7,205.0,204.55,204.65,14292.0,204.7,205.0,204.55,204.65,14292.0
2021-07-30 11:00:00,204.56,204.78,204.22,204.52,9480.0,204.56,204.78,204.22,204.52,9480.0
2021-07-30 11:30:00,204.64,204.81,204.28,204.51,6773.0,204.64,204.81,204.28,204.51,6773.0
2021-07-30 12:00:00,204.54,205.88,204.3,205.83,15570.0,204.54,205.88,204.3,205.83,15570.0
2021-07-30 12:30:00,205.9,206.6,205.89,206.6,7630.0,205.9,206.6,205.89,206.6,7630.0
2021-07-30 13:00:00,206.55,206.55,205.95,206.49,7790.0,206.55,206.55,205.95,206.49,7790.0
2021-07-30 13:30:00,206.44,206.74,206.38,206.38,11106.0,206.44,206.74,206.38,206.38,11106.0
2021-07-30 14:00:00,206.46,206.9,206.31,206.79,28540.0,206.46,206.9,206.31,206.79,28540.0
2021-07-30 14:30:00,206.75,206.93,206.28,206.89,16759.0,206.75,206.93,206.28,206.89,16759.0
2021-07-30 15:00:00,206.87,207.46,206.58,207.16,23381.0,206.87,207.46,206.58,207.16,23381.0
2021-07-30 15:30:00,207.17,207.4,206.02,206.5,75825.0,207.17,207.4,206.02,206.5,75825.0
2021-08-02 09:30:00,205.4,206.13,204.36,205.59,108219.0,205.4,206.13,204.36,205.59,108219.0
2021-08-02 10:00:00,205.4,206.34,205.01,205.97,11183.0,205.4,206.34,205.01,205.97,11183.0
2021-08-02 10:30:00,205.99,206.7,205.69,206.22,22819.0,205.99,206.7,205.69,206.22,22819.0
2021-08-02 11:00:00,206.38,206.83,206.27,206.78,7518.0,206.38,206.83,206.27,206.78,7518.0
2021-08-02 11:30:00,206.84,206.95,205.83,205.87,50531.0,206.84,206.95,205.83,205.87,50531.0
2021-08-02 12:00:00,205.75,205.94,205.5,205.91,7936.0,205.75,205.94,205.5,205.91,7936.0
2021-08-02 12:30:00,205.82,206.41,205.82,206.21,3586.0,205.82,206.41,205.82,206.21,3586.0
2021-08-02 13:00:00,206.49,206.7,206.42,206.62,6872.0,206.49,206.7,206.42,206.62,6872.0
2021-08-02 13:30:00,206.53,206.8,206.2,206.41,42797.0,206.53,206.8,206.2,206.41,42797.0
2021-08-02 14:00:00,206.52,207.41,206.52,207.08,19551.0,206.52,207.41,206.52,207.08,19551.0
2021-08-02 14:30:00,207.08,207.53,206.96,206.96,7452.0,207.08,207.53,206.96,206.96,7452.0
2021-08-02 15:00:00,207.12,207.45,206.55,206.77,34244.0,207.12,207.45,206.55,206.77,34244.0
2021-08-02 15:30:00,206.75,207.03,206.33,206.63,52364.0,206.75,207.03,206.33,206.63,52364.0
2021-08-03 09:30:00,208.31,210.15,208.0,210.01,72893.0,208.31,210.15,208.0,210.01,72893.0
2021-08-03 10:00:00,209.76,212.52,209.76,212.08,51695.0,209.76,212.52,209.76,212.08,51695.0
2021-08-03 10:30:00,212.28,213.68,211.87,213.19,55603.0,212.28,213.68,211.87,213.19,55603.0
2021-08-03 11:00:00,213.28,213.6,212.52,213.59,71842.0,213.28,213.6,212.52,213.59,71842.0
2021-08-03 11:30:00,213.7,215.56,213.57,213.57,57123.0,213.7,215.56,213.57,213.57,57123.0
2021-08-03 12:00:00,213.43,214.48,213.12,213.46,21722.0,213.43,214.48,213.12,213.46,21722.0
2021-08-03 12:30:00,213.53,214.18,213.46,213.58,14854.0,213.53,214.18,213.46,213.58,14854.0
2021-08-03 13:00:00,213.63,213.74,213.02,213.74,18803.0,213.63,213.74,213.02,213.74,18803.0
2021-08-03 13:30:00,213.67,214.03,213.11,213.58,22920.0,213.67,214.03,213.11,213.58,22920.0
2021-08-03 14:00:00,213.55,214.27,212.56,212.66,61786.0,213.55,214.27,212.56,212.66,61786.0
2021-08-03 14:30:00,212.63,213.42,212.45,213.29,35469.0,212.63,213.42,212.45,213.29,35469.0
2021-08-03 15:00:00,213.23,213.98,213.23,213.69,18068.0,213.23,213.98,213.23,213.69,18068.0
2021-08-03 15:30:00,213.71,213.98,212.53,212.94,89367.0,213.71,213.98,212.53,212.94,89367.0
2021-08-04 09:30:00,211.34,212.54,210.54,211.37,36668.0,211.34,212.54,210.54,211.37,36668.0
2021-08-04 10:00:00,211.36,212.1,211.07,211.88,15983.0,211.36,212.1,211.07,211.88,15983.0
2021-08-04 10:30:00,211.77,212.14,211.14,211.6,33537.0,211.77,212.14,211.14,211.6,33537.0
2021-08-04 11:00:00,211.64,212.2,211.49,211.85,14839.0,211.64,212.2,211.49,211.85,14839.0
2021-08-04 11:30:00,212.0,212.0,211.32,211.56,5335.0,212.0,212.0,211.32,211.56,5335.0
2021-08-04 12:00:00,211.7,212.48,211.55,212.46,13929.0,211.7,212.48,211.55,212.46,13929.0
2021-08-04 12:30:00,212.62,213.06,212.49,213.06,11105.0,212.62,213.06,212.49,213.06,11105.0
2021-08-04 13:00:00,212.95,213.5,212.95,213.5,7232.0,212.95,213.5,212.95,213.5,7232.0
2021-08-04 13:30:00,213.48,213.53,212.83,213.15,11143.0,213.48,213.53,212.83,213.15,11143.0
2021-08-04 14:00:00,213.2,213.34,212.63,212.63,12915.0,213.2,213.34,212.63,212.63,12915.0
2021-08-04 14:30:00,212.73,212.97,211.66,211.95,5740.0,212.73,212.97,211.66,211.95,5740.0
2021-08-04 15:00:00,212.18,212.72,212.13,212.35,16261.0,212.18,212.72,212.13,212.35,16261.0
2021-08-04 15:30:00,212.21,212.49,212.02,212.07,38484.0,212.21,212.49,212.02,212.07,38484.0
2021-08-05 09:30:00,212.5,214.59,212.08,213.49,37918.0,212.5,214.59,212.08,213.49,37918.0
2021-08-05 10:00:00,213.58,214.0,213.24,213.51,8692.0,213.58,214.0,213.24,213.51,8692.0
2021-08-05 10:30:00,213.45,213.62,212.89,213.02,9104.0,213.45,213.62,212.89,213.02,9104.0
2021-08-05 11:00:00,212.9,212.92,212.11,212.5,10985.0,212.9,212.92,212.11,212.5,10985.0
2021-08-05 11:30:00,212.43,212.9,212.15,212.26,9603.0,212.43,212.9,212.15,212.26,9603.0
2021-08-05 12:00:00,212.29,212.8,212.29,212.41,5227.0,212.29,212.8,212.29,212.41,5227.0
2021-08-05 12:30:00,212.38,212.49,211.94,212.24,5427.0,212.38,212.49,211.94,212.24,5427.0
2021-08-05 13:00:00,212.2,212.59,212.07,212.59,5500.0,212.2,212.59,212.07,212.59,5500.0
2021-08-05 13:30:00,212.62,212.83,212.41,212.51,6150.0,212.62,212.83,212.41,212.51,6150.0
2021-08-05 14:00:00,212.5,212.51,212.02,212.02,7015.0,212.5,212.51,212.02,212.02,7015.0
2021-08-05 14:30:00,212.12,212.2,211.24,211.59,7611.0,212.12,212.2,211.24,211.59,7611.0
2021-08-05 15:00:00,211.72,211.76,211.37,211.61,8929.0,211.72,211.76,211.37,211.61,8929.0
2021-08-05 15:30:00,211.67,211.76,211.06,211.37,40527.0,211.67,211.76,211.06,211.37,40527.0
2021-08-06 09:30:00,210.23,212.79,210.18,211.09,24651.0,210.23,212.79,210.18,211.09,24651.0
2021-08-06 10:00:00,210.93,212.5,210.93,211.84,8325.0,210.93,212.5,210.93,211.84,8325.0
2021-08-06 10:30:00,212.09,212.7,212.0,212.52,10739.0,212.09,212.7,212.0,212.52,10739.0
2021-08-06 11:00:00,212.61,213.0,212.2,212.89,11901.0,212.61,213.0,212.2,212.89,11901.0
2021-08-06 11:30:00,213.0,213.67,213.0,213.5,7768.0,213.0,213.67,213.0,213.5,7768.0
2021-08-06 12:00:00,213.3,214.31,213.29,213.68,7791.0,213.3,214.31,213.29,213.68,7791.0
2021-08-06 12:30:00,213.4,213.96,213.33,213.82,7043.0,213.4,213.96,213.33,213.82,7043.0
2021-08-06 13:00:00,213.81,214.09,213.03,213.03,4326.0,213.81,214.09,213.03,213.03,4326.0
2021-08-06 13:30:00,213.01,213.08,211.89,212.04,9400.0,213.01,213.08,211.89,212.04,9400.0
2021-08-06 14:00:00,212.35,212.56,212.09,212.1,4911.0,212.35,212.56,212.09,212.1,4911.0
2021-08-06 14:30:00,212.25,212.36,211.01,211.01,10507.0,212.25,212.36,211.01,211.01,10507.0
2021-08-06 15:00:00,211.17,212.1,211.09,211.71,11700.0,211.17,212.1,211.09,211.71,11700.0
2021-08-06 15:30:00,211.74,211.8,210.61,211.51,53856.0,211.74,211.8,210.61,211.51,53856.0
2021-08-09 09:30:00,212.01,212.28,210.91,211.28,11746.0,212.01,212.28,210.91,211.28,11746.0
2021-08-09 10:00:00,211.48,211.66,210.1,210.97,25396.0,211.48,211.66,210.1,210.97,25396.0
2021-08-09 10:30:00,210.74,211.29,210.38,211.14,18013.0,210.74,211.29,210.38,211.14,18013.0
2021-08-09 11:00:00,211.05,211.89,211.05,211.42,11309.0,211.05,211.89,211.05,211.42,11309.0
2021-08-09 11:30:00,211.36,212.11,211.09,211.95,9871.0,211.36,212.11,211.09,211.95,9871.0
2021-08-09 12:00:00,212.09,212.13,211.66,212.0,5024.0,212.09,212.13,211.66,212.0,5024.0
2021-08-09 12:30:00,212.16,212.37,212.0,212.34,7443.0,212.16,212.37,212.0,212.34,7443.0
2021-08-09 13:00:00,212.34,212.43,211.56,211.56,4683.0,212.34,212.43,211.56,211.56,4683.0
2021-08-09 13:30:00,211.39,211.63,210.66,211.1,9767.0,211.39,211.63,210.66,211.1,9767.0
2021-08-09 14:00:00,211.18,211.18,210.6,210.73,6232.0,211.18,211.18,210.6,210.73,6232.0
2021-08-09 14:30:00,210.76,210.95,210.36,210.69,3994.0,210.76,210.95,210.36,210.69,3994.0
2021-08-09 15:00:00,210.66,210.66,210.09,210.31,10423.0,210.66,210.66,210.09,210.31,10423.0
2021-08-09 15:30:00,210.38,210.58,210.0,210.14,32487.0,210.38,210.58,210.0,210.14,32487.0
2021-08-10 09:30:00,210.28,211.8,209.39,211.01,16971.0,210.28,211.8,209.39,211.01,16971.0
2021-08-10 10:00:00,210.9,210.9,210.09,210.25,3828.0,210.9,210.9,210.09,210.25,3828.0
2021-08-10 10:30:00,210.04,210.04,208.84,209.11,17586.0,210.04,210.04,208.84,209.11,17586.0
2021-08-10 11:00:00,209.22,209.35,208.83,208.86,6541.0,209.22,209.35,208.83,208.86,6541.0
2021-08-10 11:30:00,208.98,209.46,208.69,209.11,9673.0,208.98,209.46,208.69,209.11,9673.0
2021-08-10 12:00:00,209.14,209.23,208.42,208.42,6370.0,209.14,209.23,208.42,208.42,6370.0
2021-08-10 12:30:00,208.31,208.37,207.92,207.92,8842.0,208.31,208.37,207.92,207.92,8842.0
2021-08-10 13:00:00,208.02,208.21,207.68,207.72,10276.0,208.02,208.21,207.68,207.72,10276.0
2021-08-10 13:30:00,207.67,207.69,207.17,207.37,14621.0,207.67,207.69,207.17,207.37,14621.0
2021-08-10 14:00:00,207.43,208.0,207.27,207.94,9468.0,207.43,208.0,207.27,207.94,9468.0
2021-08-10 14:30:00,207.94,208.25,207.76,207.88,13703.0,207.94,208.25,207.76,207.88,13703.0
2021-08-10 15:00:00,207.8,208.42,207.75,208.38,11716.0,207.8,208.42,207.75,208.38,11716.0
2021-08-10 15:30:00,208.35,208.84,208.25,208.63,29885.0,208.35,208.84,208.25,208.63,29885.0
2021-08-11 09:30:00,208.67,209.53,207.58,208.95,12562.0,208.67,209.53,207.58,208.95,12562.0
2021-08-11 10:00:00,208.95,208.99,206.68,206.69,9974.0,208.95,208.99,206.68,206.69,9974.0
2021-08-11 10:30:00,206.77,207.53,206.65,207.53,5300.0,206.77,207.53,206.65,207.53,5300.0
2021-08-11 11:00:00,207.49,207.67,207.12,207.13,5981.0,207.49,207.67,207.12,207.13,5981.0
2021-08-11 11:30:00,207.16,207.32,206.33,206.58,5806.0,207.16,207.32,206.33,206.58,5806.0
2021-08-11 12:00:00,206.67,207.8,206.66,207.8,5451.0,206.67,207.8,206.66,207.8,5451.0
2021-08-11 12:30:00,207.8,208.1,207.8,208.04,6039.0,207.8,208.1,207.8,208.04,6039.0
2021-08-11 13:00:00,208.08,208.5,208.08,208.49,5720.0,208.08,208.5,208.08,208.49,5720.0
2021-08-11 13:30:00,208.51,209.13,208.37,209.13,5766.0,208.51,209.13,208.37,209.13,5766.0
2021-08-11 14:00:00,209.01,209.31,208.99,209.03,8999.0,209.01,209.31,208.99,209.03,8999.0
2021-08-11 14:30:00,209.04,209.16,208.62,208.73,7361.0,209.04,209.16,208.62,208.73,7361.0
2021-08-11 15:00:00,208.79,208.8,207.92,207.92,7650.0,208.79,208.8,207.92,207.92,7650.0
2021-08-11 15:30:00,207.93,208.19,206.95,207.56,62657.0,207.93,208.19,206.95,207.56,62657.0
2021-08-12 09:30:00,206.89,207.34,205.94,207.08,10056.0,206.89,207.34,205.94,207.08,10056.0
2021-08-12 10:00:00,206.99,207.56,206.86,207.3,4200.0,206.99,207.56,206.86,207.3,4200.0
2021-08-12 10:30:00,207.3,207.3,206.39,206.45,6162.0,207.3,207.3,206.39,206.45,6162.0
2021-08-12 11:00:00,206.42,207.19,206.17,207.15,7425.0,206.42,207.19,206.17,207.15,7425.0
2021-08-12 11:30:00,207.19,207.46,207.12,207.27,4857.0,207.19,207.46,207.12,207.27,4857.0
2021-08-12 12:00:00,207.41,207.48,206.71,206.77,5559.0,207.41,207.48,206.71,206.77,5559.0
2021-08-12 12:30:00,206.74,207.28,206.72,206.72,4807.0,206.74,207.28,206.72,206.72,4807.0
2021-08-12 13:00:00,206.89,207.05,206.73,206.95,3207.0,206.89,207.05,206.73,206.95,3207.0
2021-08-12 13:30:00,207.01,207.07,206.75,206.82,3359.0,207.01,207.07,206.75,206.82,3359.0
2021-08-12 14:00:00,206.88,206.88,206.65,206.65,5130.0,206.88,206.88,206.65,206.65,5130.0
2021-08-12 14:30:00,206.59,207.06,206.58,207.05,2478.0,206.59,207.06,206.58,207.05,2478.0
2021-08-12 15:00:00,206.99,206.99,206.64,206.89,4600.0,206.99,206.99,206.64,206.89,4600.0
2021-08-12 15:30:00,206.91,207.6,206.67,206.78,45763.0,206.91,207.6,206.67,206.78,45763.0
2021-08-13 09:30:00,206.57,206.9,205.2,205.62,15737.0,206.57,206.9,205.2,205.62,15737.0
2021-08-13 10:00:00,205.77,206.0,204.07,204.08,11168.0,205.77,206.0,204.07,204.08,11168.0
2021-08-13 10:30:00,204.33,204.67,203.78,204.1,13944.0,204.33,204.67,203.78,204.1,13944.0
2021-08-13 11:00:00,204.22,205.55,204.17,205.39,47593.0,204.22,205.55,204.17,205.39,47593.0
2021-08-13 11:30:00,205.35,205.55,204.96,205.25,11569.0,205.35,205.55,204.96,205.25,11569.0
2021-08-13 12:00:00,205.05,205.25,204.55,204.55,6250.0,205.05,205.25,204.55,204.55,6250.0
2021-08-13 12:30:00,204.65,204.88,204.63,204.82,5575.0,204.65,204.88,204.63,204.82,5575.0
2021-08-13 13:00:00,204.78,204.84,204.57,204.66,6296.0,204.78,204.84,204.57,204.66,6296.0
2021-08-13 13:30:00,204.69,204.81,204.17,204.41,7421.0,204.69,204.81,204.17,204.41,7421.0
2021-08-13 14:00:00,204.3,204.56,204.27,204.34,8422.0,204.3,204.56,204.27,204.34,8422.0
2021-08-13 14:30:00,204.36,204.37,203.77,203.95,10980.0,204.36,204.37,203.77,203.95,10980.0
2021-08-13 15:00:00,203.95,204.25,203.88,204.18,13518.0,203.95,204.25,203.88,204.18,13518.0
2021-08-13 15:30:00,204.23,204.92,204.02,204.45,37787.0,204.23,204.92,204.02,204.45,37787.0
2021-08-16 09:30:00,203.01,203.69,201.84,202.09,14089.0,203.01,203.69,201.84,202.09,14089.0
2021-08-16 10:00:00,201.76,202.92,201.66,202.3,9996.0,201.76,202.92,201.66,202.3,9996.0
2021-08-16 10:30:00,202.31,202.75,201.89,202.6,11213.0,202.31,202.75,201.89,202.6,11213.0
2021-08-16 11:00:00,202.72,203.47,202.44,202.45,6660.0,202.72,203.47,202.44,202.45,6660.0
2021-08-16 11:30:00,202.45,203.19,202.45,202.68,7767.0,202.45,203.19,202.45,202.68,7767.0
2021-08-16 12:00:00,202.74,203.57,202.67,203.52,8650.0,202.74,203.57,202.67,203.52,8650.0
2021-08-16 12:30:00,203.54,203.65,202.7,202.88,7913.0,203.54,203.65,202.7,202.88,7913.0
2021-08-16 13:00:00,202.94,203.78,202.81,203.78,4375.0,202.94,203.78,202.81,203.78,4375.0
2021-08-16 13:30:00,203.71,203.75,203.09,203.26,5800.0,203.71,203.75,203.09,203.26,5800.0
2021-08-16 14:00:00,203.3,204.36,203.3,203.76,7205.0,203.3,204.36,203.3,203.76,7205.0
2021-08-16 14:30:00,203.82,204.18,203.6,204.18,4476.0,203.82,204.18,203.6,204.18,4476.0
2021-08-16 15:00:00,204.19,204.44,204.07,204.44,5542.0,204.19,204.44,204.07,204.44,5542.0
2021-08-16 15:30:00,204.27,204.39,203.55,203.7,42872.0,204.27,204.39,203.55,203.7,42872.0
2021-08-17 09:30:00,202.34,202.7,201.31,201.6,10591.0,202.34,202.7,201.31,201.6,10591.0
2021-08-17 10:00:00,201.59,202.16,201.35,201.76,5170.0,201.59,202.16,201.35,201.76,5170.0
2021-08-17 10:30:00,201.57,202.34,201.46,201.94,5474.0,201.57,202.34,201.46,201.94,5474.0
2021-08-17 11:00:00,201.87,202.51,201.82,202.33,11956.0,201.87,202.51,201.82,202.33,11956.0
2021-08-17 11:30:00,202.26,202.46,202.02,202.27,4802.0,202.26,202.46,202.02,202.27,4802.0
2021-08-17 12:00:00,202.31,202.47,202.13,202.47,4311.0,202.31,202.47,202.13,202.47,4311.0
2021-08-17 12:30:00,202.39,202.39,201.31,201.31,4700.0,202.39,202.39,201.31,201.31,4700.0
2021-08-17 13:00:00,201.22,201.8,201.22,201.56,5303.0,201.22,201.8,201.22,201.56,5303.0
2021-08-17 13:30:00,201.56,201.65,201.09,201.3,9573.0,201.56,201.65,201.09,201.3,9573.0
2021-08-17 14:00:00,201.46,201.72,201.38,201.48,3859.0,201.46,201.72,201.38,201.48,3859.0
2021-08-17 14:30:00,201.43,201.71,201.01,201.63,5603.0,201.43,201.71,201.01,201.63,5603.0
2021-08-17 15:00:00,201.62,201.71,201.39,201.52,4705.0,201.62,201.71,201.39,201.52,4705.0
2021-08-17 15:30:00,201.57,202.13,201.05,201.91,23729.0,201.57,202.13,201.05,201.91,23729.0
2021-08-18 09:30:00,201.07,202.0,200.63,201.84,12507.0,201.07,202.0,200.63,201.84,12507.0
2021-08-18 10:00:00,201.99,202.06,200.78,201.08,17923.0,201.99,202.06,200.78,201.08,17923.0
2021-08-18 10:30:00,201.13,201.28,200.55,200.72,14827.0,201.13,201.28,200.55,200.72,14827.0
2021-08-18 11:00:00,200.6,200.6,199.22,199.46,17155.0,200.6,200.6,199.22,199.46,17155.0
2021-08-18 11:30:00,199.27,199.39,198.79,198.92,4832.0,199.27,199.39,198.79,198.92,4832.0
2021-08-18 12:00:00,199.16,200.01,199.16,199.44,8510.0,199.16,200.01,199.16,199.44,8510.0
2021-08-18 12:30:00,199.41,199.5,199.11,199.29,7677.0,199.41,199.5,199.11,199.29,7677.0
2021-08-18 13:00:00,199.31,199.48,199.18,199.24,6352.0,199.31,199.48,199.18,199.24,6352.0
2021-08-18 13:30:00,199.24,200.28,199.15,199.87,12637.0,199.24,200.28,199.15,199.87,12637.0
2021-08-18 14:00:00,200.02,200.36,199.77,200.31,11045.0,200.02,200.36,199.77,200.31,11045.0
2021-08-18 14:30:00,200.48,200.54,199.54,199.75,27432.0,200.48,200.54,199.54,199.75,27432.0
2021-08-18 15:00:00,199.39,199.58,199.0,199.0,7493.0,199.39,199.58,199.0,199.0,7493.0
2021-08-18 15:30:00,198.94,198.94,197.85,198.09,40919.0,198.94,198.94,197.85,198.09,40919.0
2021-08-19 09:30:00,196.38,198.0,195.74,197.48,44797.0,196.38,198.0,195.74,197.48,44797.0
2021-08-19 10:00:00,197.87,199.61,197.7,199.47,10451.0,197.87,199.61,197.7,199.47,10451.0
2021-08-19 10:30:00,199.62,199.69,198.18,199.69,6960.0,199.62,199.69,198.18,199.69,6960.0
2021-08-19 11:00:00,199.46,199.98,199.1,199.26,7805.0,199.46,199.98,199.1,199.26,7805.0
2021-08-19 11:30:00,199.02,199.76,198.86,199.74,5890.0,199.02,199.76,198.86,199.74,5890.0
2021-08-19 12:00:00,199.62,199.64,198.85,199.02,5000.0,199.62,199.64,198.85,199.02,5000.0
2021-08-19 12:30:00,199.11,199.35,199.01,199.2,4494.0,199.11,199.35,199.01,199.2,4494.0
2021-08-19 13:00:00,199.05,199.11,198.53,198.66,5516.0,199.05,199.11,198.53,198.66,5516.0
2021-08-19 13:30:00,198.69,199.06,198.5,198.57,6382.0,198.69,199.06,198.5,198.57,6382.0
2021-08-19 14:00:00,198.59,198.68,197.99,198.11,8781.0,198.59,198.68,197.99,198.11,8781.0
2021-08-19 14:30:00,197.82,198.27,197.4,198.27,5737.0,197.82,198.27,197.4,198.27,5737.0
2021-08-19 15:00:00,198.34,198.75,198.14,198.75,9091.0,198.34,198.75,198.14,198.75,9091.0
2021-08-19 15:30:00,198.67,198.81,197.61,198.06,34154.0,198.67,198.81,197.61,198.06,34154.0
2021-08-20 09:30:00,198.11,198.34,197.0,197.53,10100.0,198.11,198.34,197.0,197.53,10100.0
2021-08-20 10:00:00,197.72,198.48,197.47,198.48,5252.0,197.72,198.48,197.47,198.48,5252.0
2021-08-20 10:30:00,198.46,199.67,198.46,199.46,10128.0,198.46,199.67,198.46,199.46,10128.0
2021-08-20 11:00:00,199.52,199.76,198.68,199.17,7798.0,199.52,199.76,198.68,199.17,7798.0
2021-08-20 11:30:00,199.56,199.72,199.03,199.28,7513.0,199.56,199.72,199.03,199.28,7513.0
2021-08-20 12:00:00,199.39,199.77,199.16,199.77,4700.0,199.39,199.77,199.16,199.77,4700.0
2021-08-20 12:30:00,199.8,199.96,199.67,199.78,3184.0,199.8,199.96,199.67,199.78,3184.0
2021-08-20 13:00:00,199.89,199.89,199.39,199.71,2466.0,199.89,199.89,199.39,199.71,2466.0
2021-08-20 13:30:00,199.52,199.67,199.27,199.51,4550.0,199.52,199.67,199.27,199.51,4550.0
2021-08-20 14:00:00,199.59,199.93,199.59,199.82,6719.0,199.59,199.93,199.59,199.82,6719.0
2021-08-20 14:30:00,199.71,199.72,199.24,199.39,8444.0,199.71,199.72,199.24,199.39,8444.0
2021-08-20 15:00:00,199.44,199.8,199.18,199.67,6916.0,199.44,199.8,199.18,199.67,6916.0
2021-08-20 15:30:00,199.66,200.03,199.3,199.82,35551.0,199.66,200.03,199.3,199.82,35551.0
2021-08-23 09:30:00,201.55,203.84,201.55,203.35,16950.0,201.55,203.84,201.55,203.35,16950.0
2021-08-23 10:00:00,203.06,203.34,202.19,203.23,12496.0,203.06,203.34,202.19,203.23,12496.0
2021-08-23 10:30:00,203.23,203.4,202.92,203.2,7140.0,203.23,203.4,202.92,203.2,7140.0
2021-08-23 11:00:00,203.18,203.62,203.12,203.34,16164.0,203.18,203.62,203.12,203.34,16164.0
2021-08-23 11:30:00,203.33,203.49,202.88,203.04,9463.0,203.33,203.49,202.88,203.04,9463.0
2021-08-23 12:00:00,203.1,203.1,202.42,202.56,4846.0,203.1,203.1,202.42,202.56,4846.0
2021-08-23 12:30:00,202.43,203.5,202.42,203.5,6119.0,202.43,203.5,202.42,203.5,6119.0
2021-08-23 13:00:00,203.42,204.34,203.2,204.26,9402.0,203.42,204.34,203.2,204.26,9402.0
2021-08-23 13:30:00,204.05,204.44,204.02,204.32,5432.0,204.05,204.44,204.02,204.32,5432.0
2021-08-23 14:00:00,204.35,204.46,203.98,203.98,7904.0,204.35,204.46,203.98,203.98,7904.0
2021-08-23 14:30:00,203.88,204.0,203.53,203.65,3718.0,203.88,204.0,203.53,203.65,3718.0
2021-08-23 15:00:00,203.69,203.8,203.27,203.35,10308.0,203.69,203.8,203.27,203.35,10308.0
2021-08-23 15:30:00,203.26,203.5,202.86,203.13,23308.0,203.26,203.5,202.86,203.13,23308.0
2021-08-24 09:30:00,203.08,205.43,203.08,205.37,12315.0,203.08,205.43,203.08,205.37,12315.0
2021-08-24 10:00:00,205.14,205.14,203.39,203.4,3707.0,205.14,205.14,203.39,203.4,3707.0
2021-08-24 10:30:00,203.35,204.3,203.18,204.12,4415.0,203.35,204.3,203.18,204.12,4415.0
2021-08-24 11:00:00,204.21,204.5,204.0,204.36,8202.0,204.21,204.5,204.0,204.36,8202.0
2021-08-24 11:30:00,204.23,204.39,203.26,203.94,7622.0,204.23,204.39,203.26,203.94,7622.0
2021-08-24 12:00:00,204.03,204.21,203.95,204.08,6026.0,204.03,204.21,203.95,204.08,6026.0
2021-08-24 12:30:00,204.09,205.07,204.04,205.07,67227.0,204.09,205.07,204.04,205.07,67227.0
2021-08-24 13:00:00,205.05,205.05,204.59,204.59,7936.0,205.05,205.05,204.59,204.59,7936.0
2021-08-24 13:30:00,204.59,204.93,204.59,204.9,2300.0,204.59,204.93,204.59,204.9,2300.0
2021-08-24 14:00:00,204.77,204.81,204.57,204.7,4474.0,204.77,204.81,204.57,204.7,4474.0
2021-08-24 14:30:00,204.66,205.16,204.32,205.16,5931.0,204.66,205.16,204.32,205.16,5931.0
2021-08-24 15:00:00,205.07,205.29,204.76,205.28,3395.0,205.07,205.29,204.76,205.28,3395.0
2021-08-24 15:30:00,205.14,205.67,205.06,205.65,23858.0,205.14,205.67,205.06,205.65,23858.0
2021-08-25 09:30:00,205.9,206.99,205.7,206.89,12282.0,205.9,206.99,205.7,206.89,12282.0
2021-08-25 10:00:00,207.0,207.81,206.78,207.79,6546.0,207.0,207.81,206.78,207.79,6546.0
2021-08-25 10:30:00,207.81,208.34,207.17,207.17,4959.0,207.81,208.34,207.17,207.17,4959.0
2021-08-25 11:00:00,207.38,207.66,207.3,207.53,2458.0,207.38,207.66,207.3,207.53,2458.0
2021-08-25 11:30:00,207.56,208.5,207.54,208.37,4216.0,207.56,208.5,207.54,208.37,4216.0
2021-08-25 12:00:00,208.18,208.2,207.72,208.05,7626.0,208.18,208.2,207.72,208.05,7626.0
2021-08-25 12:30:00,207.75,207.82,207.48,207.78,3963.0,207.75,207.82,207.48,207.78,3963.0
2021-08-25 13:00:00,207.73,207.74,207.49,207.59,3577.0,207.73,207.74,207.49,207.59,3577.0
2021-08-25 13:30:00,207.61,207.66,206.73,206.87,7503.0,207.61,207.66,206.73,206.87,7503.0
2021-08-25 14:00:00,206.77,207.29,206.77,207.11,1900.0,206.77,207.29,206.77,207.11,1900.0
2021-08-25 14:30:00,206.98,206.99,206.64,206.69,1500.0,206.98,206.99,206.64,206.69,1500.0
2021-08-25 15:00:00,206.6,206.6,206.16,206.25,4300.0,206.6,206.6,206.16,206.25,4300.0
2021-08-25 15:30:00,206.32,206.43,205.8,205.82,14783.0,206.32,206.43,205.8,205.82,14783.0
2021-08-26 09:30:00,206.34,206.77,205.07,206.44,32253.0,206.34,206.77,205.07,206.44,32253.0
2021-08-26 10:00:00,206.56,206.99,205.38,205.84,9208.0,206.56,206.99,205.38,205.84,9208.0
2021-08-26 10:30:00,206.01,207.01,205.13,205.83,8375.0,206.01,207.01,205.13,205.83,8375.0
2021-08-26 11:00:00,205.67,205.77,205.11,205.31,3603.0,205.67,205.77,205.11,205.31,3603.0
2021-08-26 11:30:00,205.18,205.25,204.6,204.83,3150.0,205.18,205.25,204.6,204.83,3150.0
2021-08-26 12:00:00,204.95,205.08,204.42,204.52,5676.0,204.95,205.08,204.42,204.52,5676.0
2021-08-26 12:30:00,204.51,204.81,204.33,204.4,2538.0,204.51,204.81,204.33,204.4,2538.0
2021-08-26 13:00:00,204.52,204.52,204.09,204.14,2232.0,204.52,204.52,204.09,204.14,2232.0
2021-08-26 13:30:00,204.23,204.29,204.1,204.29,2100.0,204.23,204.29,204.1,204.29,2100.0
2021-08-26 14:00:00,204.15,204.48,203.87,204.23,7364.0,204.15,204.48,203.87,204.23,7364.0
2021-08-26 14:30:00,204.27,204.42,204.02,204.13,4802.0,204.27,204.42,204.02,204.13,4802.0
2021-08-26 15:00:00,204.05,204.42,203.86,204.17,8737.0,204.05,204.42,203.86,204.17,8737.0
2021-08-26 15:30:00,204.22,204.88,204.21,204.33,25065.0,204.22,204.88,204.21,204.33,25065.0
2021-08-27 09:30:00,204.88,204.99,204.0,204.04,5810.0,204.88,204.99,204.0,204.04,5810.0
2021-08-27 10:00:00,204.29,205.97,204.05,205.97,6181.0,204.29,205.97,204.05,205.97,6181.0
2021-08-27 10:30:00,205.83,206.17,205.34,206.16,6043.0,205.83,206.17,205.34,206.16,6043.0
2021-08-27 11:00:00,206.16,206.46,205.66,205.67,8034.0,206.16,206.46,205.66,205.67,8034.0
2021-08-27 11:30:00,205.77,206.07,205.68,205.88,3831.0,205.77,206.07,205.68,205.88,3831.0
2021-08-27 12:00:00,205.94,205.94,205.28,205.76,7076.0,205.94,205.94,205.28,205.76,7076.0
2021-08-27 12:30:00,205.78,205.86,205.17,205.22,4315.0,205.78,205.86,205.17,205.22,4315.0
2021-08-27 13:00:00,205.27,205.37,205.06,205.2,5376.0,205.27,205.37,205.06,205.2,5376.0
2021-08-27 13:30:00,205.13,205.52,205.0,205.41,4504.0,205.13,205.52,205.0,205.41,4504.0
2021-08-27 14:00:00,205.52,206.01,205.49,205.94,3108.0,205.52,206.01,205.49,205.94,3108.0
2021-08-27 14:30:00,205.93,205.98,205.73,205.97,3240.0,205.93,205.98,205.73,205.97,3240.0
2021-08-27 15:00:00,205.98,206.22,205.88,205.92,7063.0,205.98,206.22,205.88,205.92,7063.0
2021-08-27 15:30:00,205.97,206.05,205.44,205.44,24326.0,205.97,206.05,205.44,205.44,24326.0
2021-08-30 09:30:00,206.32,206.96,205.47,206.96,8029.0,206.32,206.96,205.47,206.96,8029.0
2021-08-30 10:00:00,206.8,207.61,206.8,207.35,5205.0,206.8,207.61,206.8,207.35,5205.0
2021-08-30 10:30:00,207.21,208.21,207.03,207.03,6651.0,207.21,208.21,207.03,207.03,6651.0
2021-08-30 11:00:00,207.01,207.53,207.01,207.53,5355.0,207.01,207.53,207.01,207.53,5355.0
2021-08-30 11:30:00,207.45,208.11,207.45,207.83,4282.0,207.45,208.11,207.45,207.83,4282.0
2021-08-30 12:00:00,207.83,207.83,207.0,207.14,4994.0,207.83,207.83,207.0,207.14,4994.0
2021-08-30 12:30:00,207.06,207.06,206.58,206.76,3652.0,207.06,207.06,206.58,206.76,3652.0
2021-08-30 13:00:00,206.76,207.12,206.66,207.11,3760.0,206.76,207.12,206.66,207.11,3760.0
2021-08-30 13:30:00,206.87,207.04,206.57,206.91,6790.0,206.87,207.04,206.57,206.91,6790.0
2021-08-30 14:00:00,206.95,207.01,206.49,206.56,4707.0,206.95,207.01,206.49,206.56,4707.0
2021-08-30 14:30:00,206.62,206.62,206.0,206.07,4213.0,206.62,206.62,206.0,206.07,4213.0
2021-08-30 15:00:00,206.07,206.16,205.82,206.08,5881.0,206.07,206.16,205.82,206.08,5881.0
2021-08-30 15:30:00,206.02,206.54,205.77,205.84,26043.0,206.02,206.54,205.77,205.84,26043.0
2021-08-31 09:30:00,206.12,206.12,203.47,204.0,17124.0,206.12,206.12,203.47,204.0,17124.0
2021-08-31 10:00:00,203.92,204.27,203.55,203.93,4700.0,203.92,204.27,203.55,203.93,4700.0
2021-08-31 10:30:00,203.66,204.04,203.17,204.02,7157.0,203.66,204.04,203.17,204.02,7157.0
2021-08-31 11:00:00,204.06,204.29,203.5,204.06,6336.0,204.06,204.29,203.5,204.06,6336.0
2021-08-31 11:30:00,204.12,204.44,203.64,203.69,10055.0,204.12,204.44,203.64,203.69,10055.0
2021-08-31 12:00:00,203.84,204.04,203.49,203.66,7164.0,203.84,204.04,203.49,203.66,7164.0
2021-08-31 12:30:00,203.54,204.02,203.52,203.77,8583.0,203.54,204.02,203.52,203.77,8583.0
2021-08-31 13:00:00,203.77,203.77,202.7,202.99,14363.0,203.77,203.77,202.7,202.99,14363.0
2021-08-31 13:30:00,202.92,203.34,202.75,202.99,11359.0,202.92,203.34,202.75,202.99,11359.0
2021-08-31 14:00:00,203.06,203.67,203.02,203.66,8224.0,203.06,203.67,203.02,203.66,8224.0
2021-08-31 14:30:00,203.68,203.68,202.87,203.23,8203.0,203.68,203.68,202.87,203.23,8203.0
2021-08-31 15:00:00,203.3,203.41,203.03,203.18,8200.0,203.3,203.41,203.03,203.18,8200.0
2021-08-31 15:30:00,203.24,204.45,202.76,203.57,70052.0,203.24,204.45,202.76,203.57,70052.0
2021-09-01 09:30:00,203.68,203.95,198.7,198.97,35653.0,203.68,203.95,198.7,198.97,35653.0
2021-09-01 10:00:00,198.89,201.75,198.88,200.53,29860.0,198.89,201.75,198.88,200.53,29860.0
2021-09-01 10:30:00,200.47,201.59,200.38,201.46,10517.0,200.47,201.59,200.38,201.46,10517.0
2021-09-01 11:00:00,201.46,202.14,201.05,201.27,6900.0,201.46,202.14,201.05,201.27,6900.0
2021-09-01 11:30:00,201.34,201.85,201.16,201.71,4430.0,201.34,201.85,201.16,201.71,4430.0
2021-09-01 12:00:00,201.8,201.98,201.25,201.33,10453.0,201.8,201.98,201.25,201.33,10453.0
2021-09-01 12:30:00,201.25,202.77,201.25,202.52,15440.0,201.25,202.77,201.25,202.52,15440.0
2021-09-01 13:00:00,202.52,202.78,202.34,202.78,5100.0,202.52,202.78,202.34,202.78,5100.0
2021-09-01 13:30:00,202.79,202.97,202.51,202.75,7046.0,202.79,202.97,202.51,202.75,7046.0
2021-09-01 14:00:00,202.76,202.83,202.44,202.75,8899.0,202.76,202.83,202.44,202.75,8899.0
2021-09-01 14:30:00,202.8,202.95,202.21,202.28,11344.0,202.8,202.95,202.21,202.28,11344.0
2021-09-01 15:00:00,202.27,203.3,202.27,203.25,51161.0,202.27,203.3,202.27,203.25,51161.0
2021-09-01 15:30:00,203.15,203.49,202.22,202.37,46848.0,203.15,203.49,202.22,202.37,46848.0
2021-09-02 09:30:00,203.33,203.54,201.21,201.6,14472.0,203.33,203.54,201.21,201.6,14472.0
2021-09-02 10:00:00,201.52,201.97,201.39,201.61,7017.0,201.52,201.97,201.39,201.61,7017.0
2021-09-02 10:30:00,201.82,201.82,200.29,200.45,24765.0,201.82,201.82,200.29,200.45,24765.0
2021-09-02 11:00:00,200.54,201.14,200.43,200.94,12896.0,200.54,201.14,200.43,200.94,12896.0
2021-09-02 11:30:00,201.09,202.02,201.0,202.02,6467.0,201.09,202.02,201.0,202.02,6467.0
2021-09-02 12:00:00,201.86,202.3,201.05,201.8,51402.0,201.86,202.3,201.05,201.8,51402.0
2021-09-02 12:30:00,201.79,202.66,201.66,202.51,11897.0,201.79,202.66,201.66,202.51,11897.0
2021-09-02 13:00:00,202.52,202.52,201.24,201.46,18532.0,202.52,202.52,201.24,201.46,18532.0
2021-09-02 13:30:00,201.42,201.74,201.33,201.47,7030.0,201.42,201.74,201.33,201.47,7030.0
2021-09-02 14:00:00,201.53,201.9,201.2,201.76,10400.0,201.53,201.9,201.2,201.76,10400.0
2021-09-02 14:30:00,201.83,202.39,201.73,202.32,23649.0,201.83,202.39,201.73,202.32,23649.0
2021-09-02 15:00:00,202.37,202.6,201.98,202.55,24020.0,202.37,202.6,201.98,202.55,24020.0
2021-09-02 15:30:00,202.55,203.5,202.5,203.4,21717.0,202.55,203.5,202.5,203.4,21717.0
2021-09-03 09:30:00,203.28,204.0,202.5,203.74,12024.0,203.28,204.0,202.5,203.74,12024.0
2021-09-03 10:00:00,203.99,204.6,203.7,204.6,4066.0,203.99,204.6,203.7,204.6,4066.0
2021-09-03 10:30:00,204.42,204.8,204.37,204.64,4300.0,204.42,204.8,204.37,204.64,4300.0
2021-09-03 11:00:00,204.82,204.97,204.27,204.31,4816.0,204.82,204.97,204.27,204.31,4816.0
2021-09-03 11:30:00,203.8,203.9,203.06,203.17,3942.0,203.8,203.9,203.06,203.17,3942.0
2021-09-03 12:00:00,203.2,203.54,202.85,202.86,3883.0,203.2,203.54,202.85,202.86,3883.0
2021-09-03 12:30:00,202.91,203.12,202.76,203.08,3600.0,202.91,203.12,202.76,203.08,3600.0
2021-09-03 13:00:00,203.12,203.3,202.94,203.26,8587.0,203.12,203.3,202.94,203.26,8587.0
2021-09-03 13:30:00,203.34,203.55,203.3,203.45,2558.0,203.34,203.55,203.3,203.45,2558.0
2021-09-03 14:00:00,203.47,203.9,203.41,203.87,6770.0,203.47,203.9,203.41,203.87,6770.0
2021-09-03 14:30:00,203.86,204.46,203.74,204.42,15172.0,203.86,204.46,203.74,204.42,15172.0
2021-09-03 15:00:00,204.54,204.65,203.66,203.77,6227.0,204.54,204.65,203.66,203.77,6227.0
2021-09-03 15:30:00,203.76,204.1,203.42,203.61,20950.0,203.76,204.1,203.42,203.61,20950.0
2021-09-07 09:30:00,204.12,204.12,202.08,203.03,11343.0,204.12,204.12,202.08,203.03,11343.0
2021-09-07 10:00:00,203.27,203.4,202.58,203.11,6454.0,203.27,203.4,202.58,203.11,6454.0
2021-09-07 10:30:00,203.13,203.29,202.71,202.88,13337.0,203.13,203.29,202.71,202.88,13337.0
2021-09-07 11:00:00,202.84,203.25,202.4,203.02,7805.0,202.84,203.25,202.4,203.02,7805.0
2021-09-07 11:30:00,203.19,203.36,202.49,202.53,3133.0,203.19,203.36,202.49,202.53,3133.0
2021-09-07 12:00:00,202.59,202.75,201.98,202.07,4842.0,202.59,202.75,201.98,202.07,4842.0
2021-09-07 12:30:00,202.05,202.05,201.5,201.99,23770.0,202.05,202.05,201.5,201.99,23770.0
2021-09-07 13:00:00,201.86,202.74,201.86,202.72,14832.0,201.86,202.74,201.86,202.72,14832.0
2021-09-07 13:30:00,202.76,203.43,202.61,203.17,5620.0,202.76,203.43,202.61,203.17,5620.0
2021-09-07 14:00:00,203.15,203.43,203.03,203.23,4953.0,203.15,203.43,203.03,203.23,4953.0
2021-09-07 14:30:00,203.14,203.14,202.64,202.73,3844.0,203.14,203.14,202.64,202.73,3844.0
2021-09-07 15:00:00,202.74,203.15,202.62,202.98,10966.0,202.74,203.15,202.62,202.98,10966.0
2021-09-07 15:30:00,202.93,203.05,202.22,202.4,67455.0,202.93,203.05,202.22,202.4,67455.0
2021-09-08 09:30:00,202.73,204.58,202.09,202.17,34605.0,202.73,204.58,202.09,202.17,34605.0
2021-09-08 10:00:00,202.0,203.27,201.71,201.75,28513.0,202.0,203.27,201.71,201.75,28513.0
2021-09-08 10:30:00,201.51,201.88,200.72,201.25,6710.0,201.51,201.88,200.72,201.25,6710.0
2021-09-08 11:00:00,201.19,201.68,200.97,201.23,4447.0,201.19,201.68,200.97,201.23,4447.0
2021-09-08 11:30:00,201.27,201.54,201.0,201.11,2630.0,201.27,201.54,201.0,201.11,2630.0
2021-09-08 12:00:00,201.2,202.81,201.2,202.81,3921.0,201.2,202.81,201.2,202.81,3921.0
2021-09-08 12:30:00,202.78,203.18,202.57,203.18,5643.0,202.78,203.18,202.57,203.18,5643.0
2021-09-08 13:00:00,203.09,203.65,202.9,203.65,10558.0,203.09,203.65,202.9,203.65,10558.0
2021-09-08 13:30:00,203.62,203.89,203.02,203.39,14787.0,203.62,203.89,203.02,203.39,14787.0
2021-09-08 14:00:00,203.5,204.04,203.5,203.94,5820.0,203.5,204.04,203.5,203.94,5820.0
2021-09-08 14:30:00,203.83,203.97,203.45,203.47,5200.0,203.83,203.97,203.45,203.47,5200.0
2021-09-08 15:00:00,203.4,203.4,202.74,202.77,15291.0,203.4,203.4,202.74,202.77,15291.0
2021-09-08 15:30:00,202.77,202.77,201.89,202.39,27334.0,202.77,202.77,201.89,202.39,27334.0
2021-09-09 09:30:00,202.33,202.87,200.76,202.25,29215.0,202.33,202.87,200.76,202.25,29215.0
2021-09-09 10:00:00,202.43,203.83,202.25,203.66,4510.0,202.43,203.83,202.25,203.66,4510.0
2021-09-09 10:30:00,203.88,204.46,203.35,203.95,7250.0,203.88,204.46,203.35,203.95,7250.0
2021-09-09 11:00:00,204.02,204.67,203.83,203.83,6576.0,204.02,204.67,203.83,203.83,6576.0
2021-09-09 11:30:00,203.51,203.77,203.02,203.33,5646.0,203.51,203.77,203.02,203.33,5646.0
2021-09-09 12:00:00,203.24,203.56,203.04,203.5,2050.0,203.24,203.56,203.04,203.5,2050.0
2021-09-09 12:30:00,203.31,203.37,202.79,202.82,4400.0,203.31,203.37,202.79,202.82,4400.0
2021-09-09 13:00:00,202.91,203.17,202.52,202.52,2464.0,202.91,203.17,202.52,202.52,2464.0
2021-09-09 13:30:00,202.57,203.09,202.4,203.09,3800.0,202.57,203.09,202.4,203.09,3800.0
2021-09-09 14:00:00,202.88,203.1,202.46,203.1,6600.0,202.88,203.1,202.46,203.1,6600.0
2021-09-09 14:30:00,203.04,203.47,202.8,203.4,2545.0,203.04,203.47,202.8,203.4,2545.0
2021-09-09 15:00:00,203.39,203.77,203.38,203.56,5015.0,203.39,203.77,203.38,203.56,5015.0
2021-09-09 15:30:00,203.59,203.77,203.13,203.3,15355.0,203.59,203.77,203.13,203.3,15355.0
2021-09-10 09:30:00,204.33,205.22,203.71,204.36,9651.0,204.33,205.22,203.71,204.36,9651.0
2021-09-10 10:00:00,204.06,204.19,203.01,203.52,6194.0,204.06,204.19,203.01,203.52,6194.0
2021-09-10 10:30:00,203.23,203.69,202.97,203.18,9165.0,203.23,203.69,202.97,203.18,9165.0
2021-09-10 11:00:00,203.13,203.18,202.3,202.95,5100.0,203.13,203.18,202.3,202.95,5100.0
2021-09-10 11:30:00,203.09,203.75,203.09,203.43,2416.0,203.09,203.75,203.09,203.43,2416.0
2021-09-10 12:00:00,203.47,203.78,203.45,203.56,1613.0,203.47,203.78,203.45,203.56,1613.0
2021-09-10 12:30:00,203.69,204.11,203.5,203.7,2679.0,203.69,204.11,203.5,203.7,2679.0
2021-09-10 13:00:00,203.86,203.86,203.45,203.45,1600.0,203.86,203.86,203.45,203.45,1600.0
2021-09-10 13:30:00,203.41,203.46,203.05,203.33,3200.0,203.41,203.46,203.05,203.33,3200.0
2021-09-10 14:00:00,203.55,204.55,203.42,203.99,9719.0,203.55,204.55,203.42,203.99,9719.0
2021-09-10 14:30:00,203.95,204.0,203.12,203.31,9470.0,203.95,204.0,203.12,203.31,9470.0
2021-09-10 15:00:00,203.31,203.75,202.95,203.41,17663.0,203.31,203.75,202.95,203.41,17663.0
2021-09-10 15:30:00,203.34,203.4,202.5,203.06,93534.0,203.34,203.4,202.5,203.06,93534.0
2021-09-13 09:30:00,203.92,204.35,203.05,204.35,7349.0,203.92,204.35,203.05,204.35,7349.0
2021-09-13 10:00:00,204.39,204.52,202.66,203.37,14190.0,204.39,204.52,202.66,203.37,14190.0
2021-09-13 10:30:00,203.3,205.09,203.16,204.3,26762.0,203.3,205.09,203.16,204.3,26762.0
2021-09-13 11:00:00,204.17,204.19,202.15,202.18,15099.0,204.17,204.19,202.15,202.18,15099.0
2021-09-13 11:30:00,202.21,202.73,201.95,202.32,6994.0,202.21,202.73,201.95,202.32,6994.0
2021-09-13 12:00:00,202.45,203.38,202.27,203.37,4000.0,202.45,203.38,202.27,203.37,4000.0
2021-09-13 12:30:00,203.34,203.63,202.96,203.21,4300.0,203.34,203.63,202.96,203.21,4300.0
2021-09-13 13:00:00,203.29,203.45,203.03,203.05,11219.0,203.29,203.45,203.03,203.05,11219.0
2021-09-13 13:30:00,202.85,203.04,201.91,202.09,12010.0,202.85,203.04,201.91,202.09,12010.0
2021-09-13 14:00:00,202.14,203.13,201.82,201.82,8590.0,202.14,203.13,201.82,201.82,8590.0
2021-09-13 14:30:00,201.68,201.88,201.06,201.19,7238.0,201.68,201.88,201.06,201.19,7238.0
2021-09-13 15:00:00,201.06,202.06,200.75,202.06,17546.0,201.06,202.06,200.75,202.06,17546.0
2021-09-13 15:30:00,201.98,202.25,201.59,202.22,26920.0,201.98,202.25,201.59,202.22,26920.0
2021-09-14 09:30:00,203.32,203.59,201.12,201.32,8794.0,203.32,203.59,201.12,201.32,8794.0
2021-09-14 10:00:00,201.27,201.31,200.1,200.63,10678.0,201.27,201.31,200.1,200.63,10678.0
2021-09-14 10:30:00,200.6,201.15,199.75,200.26,13588.0,200.6,201.15,199.75,200.26,13588.0
2021-09-14 11:00:00,200.29,201.43,200.13,201.31,10583.0,200.29,201.43,200.13,201.31,10583.0
2021-09-14 11:30:00,201.51,202.08,201.37,202.06,21275.0,201.51,202.08,201.37,202.06,21275.0
2021-09-14 12:00:00,202.21,203.26,202.0,202.81,11281.0,202.21,203.26,202.0,202.81,11281.0
2021-09-14 12:30:00,202.57,203.33,202.32,203.33,27619.0,202.57,203.33,202.32,203.33,27619.0
2021-09-14 13:00:00,203.19,203.2,202.1,202.43,6111.0,203.19,203.2,202.1,202.43,6111.0
2021-09-14 13:30:00,202.32,202.79,202.15,202.78,2045.0,202.32,202.79,202.15,202.78,2045.0
2021-09-14 14:00:00,202.74,203.03,202.35,202.35,3245.0,202.74,203.03,202.35,202.35,3245.0
2021-09-14 14:30:00,202.42,202.42,201.46,201.67,3739.0,202.42,202.42,201.46,201.67,3739.0
2021-09-14 15:00:00,201.59,201.96,201.43,201.68,4994.0,201.59,201.96,201.43,201.68,4994.0
2021-09-14 15:30:00,201.58,202.18,201.45,202.14,27507.0,201.58,202.18,201.45,202.14,27507.0
2021-09-15 09:30:00,201.69,203.51,201.09,203.46,19360.0,201.69,203.51,201.09,203.46,19360.0
2021-09-15 10:00:00,203.39,203.39,201.21,201.33,5997.0,203.39,203.39,201.21,201.33,5997.0
2021-09-15 10:30:00,201.22,201.7,201.08,201.7,5839.0,201.22,201.7,201.08,201.7,5839.0
2021-09-15 11:00:00,201.69,202.93,201.68,202.76,6917.0,201.69,202.93,201.68,202.76,6917.0
2021-09-15 11:30:00,202.77,204.29,202.47,203.92,12587.0,202.77,204.29,202.47,203.92,12587.0
2021-09-15 12:00:00,203.99,204.87,203.43,204.78,15679.0,203.99,204.87,203.43,204.78,15679.0
2021-09-15 12:30:00,204.78,206.58,204.77,206.53,24263.0,204.78,206.58,204.77,206.53,24263.0
2021-09-15 13:00:00,206.44,207.73,206.43,207.73,22750.0,206.44,207.73,206.43,207.73,22750.0
2021-09-15 13:30:00,207.68,208.19,207.4,207.94,17675.0,207.68,208.19,207.4,207.94,17675.0
2021-09-15 14:00:00,208.0,208.81,207.82,208.57,15248.0,208.0,208.81,207.82,208.57,15248.0
2021-09-15 14:30:00,208.64,209.5,207.31,208.4,31758.0,208.64,209.5,207.31,208.4,31758.0
2021-09-15 15:00:00,208.33,208.93,208.33,208.76,31237.0,208.33,208.93,208.33,208.76,31237.0
2021-09-15 15:30:00,208.77,209.31,207.98,208.33,103474.0,208.77,209.31,207.98,208.33,103474.0
2021-09-16 09:30:00,208.47,210.47,207.65,208.2,31566.0,208.47,210.47,207.65,208.2,31566.0
2021-09-16 10:00:00,208.31,208.48,207.37,208.0,20275.0,208.31,208.48,207.37,208.0,20275.0
2021-09-16 10:30:00,207.96,208.29,206.98,206.98,31714.0,207.96,208.29,206.98,206.98,31714.0
2021-09-16 11:00:00,206.82,207.2,205.85,207.19,15092.0,206.82,207.2,205.85,207.19,15092.0
2021-09-16 11:30:00,207.04,207.04,206.49,206.69,9338.0,207.04,207.04,206.49,206.69,9338.0
2021-09-16 12:00:00,206.7,206.72,206.41,206.58,14379.0,206.7,206.72,206.41,206.58,14379.0
2021-09-16 12:30:00,206.61,207.63,206.54,207.58,11226.0,206.61,207.63,206.54,207.58,11226.0
2021-09-16 13:00:00,207.48,207.55,207.11,207.35,7408.0,207.48,207.55,207.11,207.35,7408.0
2021-09-16 13:30:00,207.14,207.28,206.53,207.28,9148.0,207.14,207.28,206.53,207.28,9148.0
2021-09-16 14:00:00,207.26,207.47,207.07,207.38,13111.0,207.26,207.47,207.07,207.38,13111.0
2021-09-16 14:30:00,207.38,208.35,207.15,208.34,12695.0,207.38,208.35,207.15,208.34,12695.0
2021-09-16 15:00:00,208.36,209.29,208.36,208.88,22646.0,208.36,209.29,208.36,208.88,22646.0
2021-09-16 15:30:00,208.82,209.17,208.06,208.52,90965.0,208.82,209.17,208.06,208.52,90965.0
2021-09-17 09:30:00,206.83,207.97,206.37,207.6,59640.0,206.83,207.97,206.37,207.6,59640.0
2021-09-17 10:00:00,207.79,208.38,207.16,207.3,8972.0,207.79,208.38,207.16,207.3,8972.0
2021-09-17 10:30:00,207.28,207.4,204.35,204.87,25105.0,207.28,207.4,204.35,204.87,25105.0
2021-09-17 11:00:00,204.9,205.7,204.82,205.0,10650.0,204.9,205.7,204.82,205.0,10650.0
2021-09-17 11:30:00,205.01,205.54,204.87,205.3,4363.0,205.01,205.54,204.87,205.3,4363.0
2021-09-17 12:00:00,205.4,205.61,205.25,205.4,3300.0,205.4,205.61,205.25,205.4,3300.0
2021-09-17 12:30:00,205.4,205.73,205.39,205.51,4800.0,205.4,205.73,205.39,205.51,4800.0
2021-09-17 13:00:00,205.46,205.74,205.35,205.74,10386.0,205.46,205.74,205.35,205.74,10386.0
2021-09-17 13:30:00,205.76,205.92,205.37,205.48,3712.0,205.76,205.92,205.37,205.48,3712.0
2021-09-17 14:00:00,205.58,205.64,205.33,205.51,14770.0,205.58,205.64,205.33,205.51,14770.0
2021-09-17 14:30:00,205.45,205.92,205.41,205.84,4145.0,205.45,205.92,205.41,205.84,4145.0
2021-09-17 15:00:00,205.91,206.02,205.4,205.4,10900.0,205.91,206.02,205.4,205.4,10900.0
2021-09-17 15:30:00,205.51,205.97,203.89,204.58,75031.0,205.51,205.97,203.89,204.58,75031.0
2021-09-20 09:30:00,201.64,202.48,201.01,201.76,13554.0,201.64,202.48,201.01,201.76,13554.0
2021-09-20 10:00:00,201.65,201.67,200.23,201.43,30295.0,201.65,201.67,200.23,201.43,30295.0
2021-09-20 10:30:00,201.15,202.25,200.98,202.03,6092.0,201.15,202.25,200.98,202.03,6092.0
2021-09-20 11:00:00,201.96,202.69,201.81,202.69,5700.0,201.96,202.69,201.81,202.69,5700.0
2021-09-20 11:30:00,202.72,202.93,202.44,202.53,9529.0,202.72,202.93,202.44,202.53,9529.0
2021-09-20 12:00:00,201.79,201.79,200.42,201.06,7684.0,201.79,201.79,200.42,201.06,7684.0
2021-09-20 12:30:00,200.91,201.44,200.76,200.82,6031.0,200.91,201.44,200.76,200.82,6031.0
2021-09-20 13:00:00,200.97,201.2,200.41,201.2,6376.0,200.97,201.2,200.41,201.2,6376.0
2021-09-20 13:30:00,201.12,201.28,200.78,201.17,6598.0,201.12,201.28,200.78,201.17,6598.0
2021-09-20 14:00:00,201.27,201.61,199.79,200.0,6807.0,201.27,201.61,199.79,200.0,6807.0
2021-09-20 14:30:00,199.98,200.77,199.82,200.34,11188.0,199.98,200.77,199.82,200.34,11188.0
2021-09-20 15:00:00,200.28,200.47,199.27,200.16,9866.0,200.28,200.47,199.27,200.16,9866.0
2021-09-20 15:30:00,200.11,201.92,200.02,201.79,46162.0,200.11,201.92,200.02,201.79,46162.0
2021-09-21 09:30:00,202.87,203.83,202.23,202.46,21193.0,202.87,203.83,202.23,202.46,21193.0
2021-09-21 10:00:00,202.48,202.73,199.64,199.88,9284.0,202.48,202.73,199.64,199.88,9284.0
2021-09-21 10:30:00,199.81,199.81,197.85,198.56,11857.0,199.81,199.81,197.85,198.56,11857.0
2021-09-21 11:00:00,198.5,199.57,198.23,198.53,14603.0,198.5,199.57,198.23,198.53,14603.0
2021-09-21 11:30:00,198.52,199.41,198.52,199.13,10800.0,198.52,199.41,198.52,199.13,10800.0
2021-09-21 12:00:00,199.12,199.88,199.12,199.69,12432.0,199.12,199.88,199.12,199.69,12432.0
2021-09-21 12:30:00,199.6,199.77,198.71,198.71,10057.0,199.6,199.77,198.71,198.71,10057.0
2021-09-21 13:00:00,199.0,199.25,198.63,198.66,9393.0,199.0,199.25,198.63,198.66,9393.0
2021-09-21 13:30:00,198.69,198.86,197.88,198.28,7260.0,198.69,198.86,197.88,198.28,7260.0
2021-09-21 14:00:00,198.55,198.74,197.67,197.67,6284.0,198.55,198.74,197.67,197.67,6284.0
2021-09-21 14:30:00,197.84,198.72,197.84,198.06,6273.0,197.84,198.72,197.84,198.06,6273.0
2021-09-21 15:00:00,198.32,198.78,198.24,198.6,11806.0,198.32,198.78,198.24,198.6,11806.0
2021-09-21 15:30:00,198.68,198.68,197.12,197.17,39484.0,198.68,198.68,197.12,197.17,39484.0
2021-09-22 09:30:00,198.55,200.23,197.66,198.87,17925.0,198.55,200.23,197.66,198.87,17925.0
2021-09-22 10:00:00,198.63,199.43,198.46,199.03,6850.0,198.63,199.43,198.46,199.03,6850.0
2021-09-22 10:30:00,199.19,199.91,199.1,199.84,6400.0,199.19,199.91,199.1,199.84,6400.0
2021-09-22 11:00:00,199.84,200.14,199.46,199.98,6100.0,199.84,200.14,199.46,199.98,6100.0
2021-09-22 11:30:00,200.0,200.53,199.92,200.02,4614.0,200.0,200.53,199.92,200.02,4614.0
2021-09-22 12:00:00,200.13,200.31,199.97,199.98,4400.0,200.13,200.31,199.97,199.98,4400.0
2021-09-22 12:30:00,200.03,200.03,199.5,199.5,3106.0,200.03,200.03,199.5,199.5,3106.0
2021-09-22 13:00:00,199.57,199.86,199.42,199.64,6337.0,199.57,199.86,199.42,199.64,6337.0
2021-09-22 13:30:00,199.55,199.72,198.93,199.22,6324.0,199.55,199.72,198.93,199.22,6324.0
2021-09-22 14:00:00,198.99,199.99,198.74,199.5,9903.0,198.99,199.99,198.74,199.5,9903.0
2021-09-22 14:30:00,199.68,199.68,198.28,198.41,9184.0,199.68,199.68,198.28,198.41,9184.0
2021-09-22 15:00:00,198.3,199.31,198.02,199.11,18996.0,198.3,199.31,198.02,199.11,18996.0
2021-09-22 15:30:00,199.08,199.57,198.27,198.6,31871.0,199.08,199.57,198.27,198.6,31871.0
2021-09-23 09:30:00,199.6,203.34,199.6,203.14,19748.0,199.6,203.34,199.6,203.14,19748.0
2021-09-23 10:00:00,203.65,203.93,202.93,203.17,13703.0,203.65,203.93,202.93,203.17,13703.0
2021-09-23 10:30:00,203.27,204.41,203.11,204.33,7919.0,203.27,204.41,203.11,204.33,7919.0
2021-09-23 11:00:00,204.08,204.39,203.52,203.78,8188.0,204.08,204.39,203.52,203.78,8188.0
2021-09-23 11:30:00,203.77,203.91,203.33,203.84,4815.0,203.77,203.91,203.33,203.84,4815.0
2021-09-23 12:00:00,203.71,204.05,203.56,203.83,6677.0,203.71,204.05,203.56,203.83,6677.0
2021-09-23 12:30:00,203.82,204.14,203.64,203.98,19797.0,203.82,204.14,203.64,203.98,19797.0
2021-09-23 13:00:00,204.1,204.25,203.93,204.09,5420.0,204.1,204.25,203.93,204.09,5420.0
2021-09-23 13:30:00,204.06,204.91,204.02,204.66,5835.0,204.06,204.91,204.02,204.66,5835.0
2021-09-23 14:00:00,204.64,204.9,203.29,203.6,27399.0,204.64,204.9,203.29,203.6,27399.0
2021-09-23 14:30:00,203.65,204.07,203.45,203.84,13216.0,203.65,204.07,203.45,203.84,13216.0
2021-09-23 15:00:00,203.84,203.85,203.22,203.22,12743.0,203.84,203.85,203.22,203.22,12743.0
2021-09-23 15:30:00,203.27,203.56,202.5,202.9,31340.0,203.27,203.56,202.5,202.9,31340.0
2021-09-24 09:30:00,202.15,203.76,202.07,203.75,14018.0,202.15,203.76,202.07,203.75,14018.0
2021-09-24 10:00:00,203.53,203.83,202.35,203.08,7666.0,203.53,203.83,202.35,203.08,7666.0
2021-09-24 10:30:00,202.87,203.78,202.84,203.61,3412.0,202.87,203.78,202.84,203.61,3412.0
2021-09-24 11:00:00,203.56,203.96,203.56,203.59,2939.0,203.56,203.96,203.56,203.59,2939.0
2021-09-24 11:30:00,203.41,204.01,203.4,204.01,3700.0,203.41,204.01,203.4,204.01,3700.0
2021-09-24 12:00:00,203.93,204.15,203.71,204.05,2400.0,203.93,204.15,203.71,204.05,2400.0
2021-09-24 12:30:00,204.06,204.14,203.47,203.59,2200.0,204.06,204.14,203.47,203.59,2200.0
2021-09-24 13:00:00,203.53,203.66,203.4,203.6,2621.0,203.53,203.66,203.4,203.6,2621.0
2021-09-24 13:30:00,203.63,203.66,203.26,203.61,1300.0,203.63,203.66,203.26,203.61,1300.0
2021-09-24 14:00:00,203.42,203.84,203.42,203.77,2400.0,203.42,203.84,203.42,203.77,2400.0
2021-09-24 14:30:00,203.83,204.34,203.78,204.32,6100.0,203.83,204.34,203.78,204.32,6100.0
2021-09-24 15:00:00,204.15,204.57,203.79,204.39,4800.0,204.15,204.57,203.79,204.39,4800.0
2021-09-24 15:30:00,204.2,204.66,204.11,204.24,13801.0,204.2,204.66,204.11,204.24,13801.0
2021-09-27 09:30:00,203.03,204.16,202.11,203.65,14717.0,203.03,204.16,202.11,203.65,14717.0
2021-09-27 10:00:00,203.28,203.5,202.92,203.19,7613.0,203.28,203.5,202.92,203.19,7613.0
2021-09-27 10:30:00,203.29,203.47,202.86,202.99,5746.0,203.29,203.47,202.86,202.99,5746.0
2021-09-27 11:00:00,203.0,203.14,202.18,202.4,32912.0,203.0,203.14,202.18,202.4,32912.0
2021-09-27 11:30:00,202.46,203.34,202.41,203.0,25864.0,202.46,203.34,202.41,203.0,25864.0
2021-09-27 12:00:00,202.81,203.46,202.7,203.38,3700.0,202.81,203.46,202.7,203.38,3700.0
2021-09-27 12:30:00,203.51,203.86,203.27,203.51,4300.0,203.51,203.86,203.27,203.51,4300.0
2021-09-27 13:00:00,203.63,204.39,203.6,204.14,3500.0,203.63,204.39,203.6,204.14,3500.0
2021-09-27 13:30:00,204.24,204.24,203.95,204.07,5112.0,204.24,204.24,203.95,204.07,5112.0
2021-09-27 14:00:00,204.02,204.7,204.01,204.66,2730.0,204.02,204.7,204.01,204.66,2730.0
2021-09-27 14:30:00,204.52,204.63,204.13,204.48,3898.0,204.52,204.63,204.13,204.48,3898.0
2021-09-27 15:00:00,204.4,204.71,204.28,204.46,3570.0,204.4,204.71,204.28,204.46,3570.0
2021-09-27 15:30:00,204.32,205.14,204.32,205.11,48331.0,204.32,205.14,204.32,205.11,48331.0
2021-09-28 09:30:00,203.96,204.54,203.13,203.54,13060.0,203.96,204.54,203.13,203.54,13060.0
2021-09-28 10:00:00,203.65,203.65,202.96,203.43,6279.0,203.65,203.65,202.96,203.43,6279.0
2021-09-28 10:30:00,203.28,203.84,202.72,203.43,12599.0,203.28,203.84,202.72,203.43,12599.0
2021-09-28 11:00:00,203.87,203.88,203.17,203.62,17160.0,203.87,203.88,203.17,203.62,17160.0
2021-09-28 11:30:00,203.62,204.17,203.49,204.11,16846.0,203.62,204.17,203.49,204.11,16846.0
2021-09-28 12:00:00,204.14,204.14,203.03,203.03,3619.0,204.14,204.14,203.03,203.03,3619.0
2021-09-28 12:30:00,202.89,203.08,202.19,202.19,5744.0,202.89,203.08,202.19,202.19,5744.0
2021-09-28 13:00:00,202.19,203.58,202.12,203.09,8692.0,202.19,203.58,202.12,203.09,8692.0
2021-09-28 13:30:00,203.18,203.36,202.79,202.89,7553.0,203.18,203.36,202.79,202.89,7553.0
2021-09-28 14:00:00,202.42,203.31,202.24,202.92,6400.0,202.42,203.31,202.24,202.92,6400.0
2021-09-28 14:30:00,202.93,203.95,202.78,203.55,5546.0,202.93,203.95,202.78,203.55,5546.0
2021-09-28 15:00:00,203.56,203.68,202.78,202.78,8668.0,203.56,203.68,202.78,202.78,8668.0
2021-09-28 15:30:00,202.65,203.16,201.47,201.83,45427.0,202.65,203.16,201.47,201.83,45427.0
2021-09-29 09:30:00,202.51,203.68,201.39,203.03,25335.0,202.51,203.68,201.39,203.03,25335.0
2021-09-29 10:00:00,203.67,203.69,202.84,202.84,6300.0,203.67,203.69,202.84,202.84,6300.0
2021-09-29 10:30:00,203.14,203.39,202.54,203.32,6085.0,203.14,203.39,202.54,203.32,6085.0
2021-09-29 11:00:00,203.2,203.2,202.34,202.44,7640.0,203.2,203.2,202.34,202.44,7640.0
2021-09-29 11:30:00,202.25,202.76,202.25,202.5,15056.0,202.25,202.76,202.25,202.5,15056.0
2021-09-29 12:00:00,202.76,202.79,202.29,202.37,7322.0,202.76,202.79,202.29,202.37,7322.0
2021-09-29 12:30:00,202.43,202.82,202.21,202.8,9577.0,202.43,202.82,202.21,202.8,9577.0
2021-09-29 13:00:00,202.71,203.03,202.5,202.69,5600.0,202.71,203.03,202.5,202.69,5600.0
2021-09-29 13:30:00,202.55,202.87,202.32,202.82,19993.0,202.55,202.87,202.32,202.82,19993.0
2021-09-29 14:00:00,202.85,203.95,202.85,203.85,9232.0,202.85,203.95,202.85,203.85,9232.0
2021-09-29 14:30:00,203.97,203.99,203.38,203.41,8202.0,203.97,203.99,203.38,203.41,8202.0
2021-09-29 15:00:00,203.5,203.51,202.75,202.76,6818.0,203.5,203.51,202.75,202.76,6818.0
2021-09-29 15:30:00,202.83,202.83,201.64,202.58,127375.0,202.83,202.83,201.64,202.58,127375.0
2021-09-30 09:30:00,203.8,204.31,202.62,203.03,18510.0,203.8,204.31,202.62,203.03,18510.0
2021-09-30 10:00:00,202.71,202.79,200.85,201.38,7520.0,202.71,202.79,200.85,201.38,7520.0
2021-09-30 10:30:00,201.14,202.03,201.04,201.26,15331.0,201.14,202.03,201.04,201.26,15331.0
2021-09-30 11:00:00,201.22,201.87,200.93,201.62,8278.0,201.22,201.87,200.93,201.62,8278.0
2021-09-30 11:30:00,201.47,201.52,199.68,200.43,11485.0,201.47,201.52,199.68,200.43,11485.0
2021-09-30 12:00:00,200.24,200.38,199.73,199.76,12075.0,200.24,200.38,199.73,199.76,12075.0
2021-09-30 12:30:00,199.68,200.47,199.57,199.92,7431.0,199.68,200.47,199.57,199.92,7431.0
2021-09-30 13:00:00,200.01,200.4,199.42,199.52,6398.0,200.01,200.4,199.42,199.52,6398.0
2021-09-30 13:30:00,199.35,199.86,199.05,199.67,6876.0,199.35,199.86,199.05,199.67,6876.0
2021-09-30 14:00:00,199.83,200.77,199.82,200.56,12209.0,199.83,200.77,199.82,200.56,12209.0
2021-09-30 14:30:00,200.6,201.5,200.46,200.78,9902.0,200.6,201.5,200.46,200.78,9902.0
2021-09-30 15:00:00,200.81,201.57,200.56,200.66,14302.0,200.81,201.57,200.56,200.66,14302.0
2021-09-30 15:30:00,200.7,200.95,198.76,198.77,62004.0,200.7,200.95,198.76,198.77,62004.0
2021-10-01 09:30:00,199.87,199.87,196.06,196.1,11259.0,199.87,199.87,196.06,196.1,11259.0
2021-10-01 10:00:00,196.11,196.77,195.33,195.95,11411.0,196.11,196.77,195.33,195.95,11411.0
2021-10-01 10:30:00,195.75,197.8,195.75,197.58,7486.0,195.75,197.8,195.75,197.58,7486.0
2021-10-01 11:00:00,197.72,198.97,197.3,198.79,7433.0,197.72,198.97,197.3,198.79,7433.0
2021-10-01 11:30:00,198.89,198.89,198.47,198.86,2900.0,198.89,198.89,198.47,198.86,2900.0
2021-10-01 12:00:00,199.14,199.14,198.68,198.96,4469.0,199.14,199.14,198.68,198.96,4469.0
2021-10-01 12:30:00,198.92,199.74,198.84,199.34,3700.0,198.92,199.74,198.84,199.34,3700.0
2021-10-01 13:00:00,198.97,199.63,198.97,199.5,6615.0,198.97,199.63,198.97,199.5,6615.0
2021-10-01 13:30:00,199.47,200.71,199.4,200.34,4481.0,199.47,200.71,199.4,200.34,4481.0
2021-10-01 14:00:00,200.16,201.12,200.16,201.06,3300.0,200.16,201.12,200.16,201.06,3300.0
2021-10-01 14:30:00,201.02,201.29,200.84,201.01,3250.0,201.02,201.29,200.84,201.01,3250.0
2021-10-01 15:00:00,201.18,201.86,201.0,201.08,2836.0,201.18,201.86,201.0,201.08,2836.0
2021-10-01 15:30:00,200.92,201.92,200.68,201.39,39342.0,200.92,201.92,200.68,201.39,39342.0
2021-10-04 09:30:00,199.91,200.4,198.64,200.4,8452.0,199.91,200.4,198.64,200.4,8452.0
2021-10-04 10:00:00,200.5,200.8,198.23,198.23,4913.0,200.5,200.8,198.23,198.23,4913.0
2021-10-04 10:30:00,198.18,198.74,197.55,197.69,11674.0,198.18,198.74,197.55,197.69,11674.0
2021-10-04 11:00:00,197.36,197.87,197.01,197.62,2930.0,197.36,197.87,197.01,197.62,2930.0
2021-10-04 11:30:00,197.5,197.5,196.7,197.4,2104.0,197.5,197.5,196.7,197.4,2104.0
2021-10-04 12:00:00,197.26,198.26,197.24,197.96,5526.0,197.26,198.26,197.24,197.96,5526.0
2021-10-04 12:30:00,197.74,197.93,196.96,197.37,4105.0,197.74,197.93,196.96,197.37,4105.0
2021-10-04 13:00:00,197.12,197.85,196.94,197.13,2347.0,197.12,197.85,196.94,197.13,2347.0
2021-10-04 13:30:00,197.34,197.36,196.63,196.68,2721.0,197.34,197.36,196.63,196.68,2721.0
2021-10-04 14:00:00,196.87,197.23,196.5,197.11,3285.0,196.87,197.23,196.5,197.11,3285.0
2021-10-04 14:30:00,196.92,197.4,196.65,197.1,2244.0,196.92,197.4,196.65,197.1,2244.0
2021-10-04 15:00:00,197.3,197.6,196.35,196.45,5967.0,197.3,197.6,196.35,196.45,5967.0
2021-10-04 15:30:00,196.56,197.28,196.3,196.77,30492.0,196.56,197.28,196.3,196.77,30492.0
2021-10-05 09:30:00,197.28,197.91,196.98,197.11,6864.0,197.28,197.91,196.98,197.11,6864.0
2021-10-05 10:00:00,197.33,199.48,197.33,199.46,6573.0,197.33,199.48,197.33,199.46,6573.0
2021-10-05 10:30:00,199.66,199.74,199.03,199.52,4725.0,199.66,199.74,199.03,199.52,4725.0
2021-10-05 11:00:00,200.0,200.41,199.76,199.76,3907.0,200.0,200.41,199.76,199.76,3907.0
2021-10-05 11:30:00,199.67,199.77,199.08,199.13,3648.0,199.67,199.77,199.08,199.13,3648.0
2021-10-05 12:00:00,199.15,199.51,198.21,198.42,2424.0,199.15,199.51,198.21,198.42,2424.0
2021-10-05 12:30:00,198.48,198.88,198.17,198.88,10278.0,198.48,198.88,198.17,198.88,10278.0
2021-10-05 13:00:00,199.07,199.62,198.94,199.23,3400.0,199.07,199.62,198.94,199.23,3400.0
2021-10-05 13:30:00,199.38,199.59,199.2,199.5,2720.0,199.38,199.59,199.2,199.5,2720.0
2021-10-05 14:00:00,199.68,199.71,199.13,199.34,2909.0,199.68,199.71,199.13,199.34,2909.0
2021-10-05 14:30:00,199.35,199.62,199.21,199.21,3929.0,199.35,199.62,199.21,199.21,3929.0
2021-10-05 15:00:00,199.09,199.37,199.09,199.3,5296.0,199.09,199.37,199.09,199.3,5296.0
2021-10-05 15:30:00,199.25,199.49,198.94,199.36,30992.0,199.25,199.49,198.94,199.36,30992.0
2021-10-06 09:30:00,197.29,197.74,196.01,196.04,36856.0,197.29,197.74,196.01,196.04,36856.0
2021-10-06 10:00:00,196.0,196.0,193.92,195.01,18240.0,196.0,196.0,193.92,195.01,18240.0
2021-10-06 10:30:00,195.2,196.39,195.01,195.72,17810.0,195.2,196.39,195.01,195.72,17810.0
2021-10-06 11:00:00,195.6,195.71,193.89,194.23,16636.0,195.6,195.71,193.89,194.23,16636.0
2021-10-06 11:30:00,194.33,195.26,194.07,195.26,13460.0,194.33,195.26,194.07,195.26,13460.0
2021-10-06 12:00:00,195.46,195.46,193.92,194.28,5400.0,195.46,195.46,193.92,194.28,5400.0
2021-10-06 12:30:00,194.22,194.54,193.87,194.01,5613.0,194.22,194.54,193.87,194.01,5613.0
2021-10-06 13:00:00,194.06,194.46,193.49,194.28,5331.0,194.06,194.46,193.49,194.28,5331.0
2021-10-06 13:30:00,194.39,196.34,194.39,196.34,27173.0,194.39,196.34,194.39,196.34,27173.0
2021-10-06 14:00:00,196.5,197.6,196.4,197.6,43268.0,196.5,197.6,196.4,197.6,43268.0
2021-10-06 14:30:00,197.42,197.82,197.07,197.07,10442.0,197.42,197.82,197.07,197.07,10442.0
2021-10-06 15:00:00,197.19,197.45,196.9,197.0,9371.0,197.19,197.45,196.9,197.0,9371.0
2021-10-06 15:30:00,196.96,198.03,196.65,197.52,44204.0,196.96,198.03,196.65,197.52,44204.0
2021-10-07 09:30:00,200.0,202.88,200.0,202.79,47748.0,200.0,202.88,200.0,202.79,47748.0
2021-10-07 10:00:00,202.94,203.55,201.94,202.08,17869.0,202.94,203.55,201.94,202.08,17869.0
2021-10-07 10:30:00,201.92,201.92,201.05,201.76,9067.0,201.92,201.92,201.05,201.76,9067.0
2021-10-07 11:00:00,201.72,202.03,201.47,201.95,6143.0,201.72,202.03,201.47,201.95,6143.0
2021-10-07 11:30:00,201.73,201.99,201.08,201.12,6354.0,201.73,201.99,201.08,201.12,6354.0
2021-10-07 12:00:00,201.41,201.78,200.5,200.91,48755.0,201.41,201.78,200.5,200.91,48755.0
2021-10-07 12:30:00,200.9,201.93,200.89,201.93,2578.0,200.9,201.93,200.89,201.93,2578.0
2021-10-07 13:00:00,202.01,202.22,201.78,201.78,3100.0,202.01,202.22,201.78,201.78,3100.0
2021-10-07 13:30:00,201.85,202.88,201.85,202.88,4004.0,201.85,202.88,201.85,202.88,4004.0
2021-10-07 14:00:00,202.77,202.82,201.84,202.05,6893.0,202.77,202.82,201.84,202.05,6893.0
2021-10-07 14:30:00,202.29,203.53,202.21,203.13,7672.0,202.29,203.53,202.21,203.13,7672.0
2021-10-07 15:00:00,202.79,203.5,202.79,202.97,26619.0,202.79,203.5,202.79,202.97,26619.0
2021-10-07 15:30:00,203.08,203.35,202.31,202.56,25482.0,203.08,203.35,202.31,202.56,25482.0
2021-10-08 09:30:00,203.22,203.46,201.4,201.67,5043.0,203.22,203.46,201.4,201.67,5043.0
2021-10-08 10:00:00,202.04,202.39,201.66,201.66,2070.0,202.04,202.39,201.66,201.66,2070.0
2021-10-08 10:30:00,201.79,202.38,201.46,202.09,1994.0,201.79,202.38,201.46,202.09,1994.0
2021-10-08 11:00:00,202.18,202.18,201.1,201.19,3320.0,202.18,202.18,201.1,201.19,3320.0
2021-10-08 11:30:00,201.16,201.16,199.94,200.0,2854.0,201.16,201.16,199.94,200.0,2854.0
2021-10-08 12:00:00,200.03,200.81,200.03,200.49,3596.0,200.03,200.81,200.03,200.49,3596.0
2021-10-08 12:30:00,200.45,200.64,200.32,200.55,2540.0,200.45,200.64,200.32,200.55,2540.0
2021-10-08 13:00:00,200.5,200.55,199.94,199.94,3719.0,200.5,200.55,199.94,199.94,3719.0
2021-10-08 13:30:00,199.96,200.56,199.96,200.54,4359.0,199.96,200.56,199.96,200.54,4359.0
2021-10-08 14:00:00,200.92,201.51,200.69,201.4,2746.0,200.92,201.51,200.69,201.4,2746.0
2021-10-08 14:30:00,201.28,201.37,200.59,201.23,10476.0,201.28,201.37,200.59,201.23,10476.0
2021-10-08 15:00:00,201.25,201.3,200.61,200.73,3552.0,201.25,201.3,200.61,200.73,3552.0
2021-10-08 15:30:00,200.7,201.05,200.59,200.85,19785.0,200.7,201.05,200.59,200.85,19785.0
2021-10-11 09:30:00,200.11,202.39,200.0,202.39,26938.0,200.11,202.39,200.0,202.39,26938.0
2021-10-11 10:00:00,202.25,203.23,202.07,202.92,19987.0,202.25,203.23,202.07,202.92,19987.0
2021-10-11 10:30:00,203.05,203.46,202.61,202.72,15890.0,203.05,203.46,202.61,202.72,15890.0
2021-10-11 11:00:00,202.65,203.46,202.41,203.3,19491.0,202.65,203.46,202.41,203.3,19491.0
2021-10-11 11:30:00,203.35,203.9,203.28,203.9,19732.0,203.35,203.9,203.28,203.9,19732.0
2021-10-11 12:00:00,203.9,203.96,203.43,203.96,6444.0,203.9,203.96,203.43,203.96,6444.0
2021-10-11 12:30:00,203.73,204.74,203.58,204.68,9406.0,203.73,204.74,203.58,204.68,9406.0
2021-10-11 13:00:00,204.54,204.84,204.35,204.52,9698.0,204.54,204.84,204.35,204.52,9698.0
2021-10-11 13:30:00,204.41,204.64,204.36,204.64,5788.0,204.41,204.64,204.36,204.64,5788.0
2021-10-11 14:00:00,204.61,204.71,203.97,203.97,12881.0,204.61,204.71,203.97,203.97,12881.0
2021-10-11 14:30:00,203.94,204.0,203.25,203.55,6027.0,203.94,204.0,203.25,203.55,6027.0
2021-10-11 15:00:00,203.64,203.81,202.84,202.98,6903.0,203.64,203.81,202.84,202.98,6903.0
2021-10-11 15:30:00,202.97,203.14,202.06,202.35,45225.0,202.97,203.14,202.06,202.35,45225.0
2021-10-12 09:30:00,202.35,203.2,201.26,202.69,20126.0,202.35,203.2,201.26,202.69,20126.0
2021-10-12 10:00:00,202.56,202.56,201.44,201.55,2700.0,202.56,202.56,201.44,201.55,2700.0
2021-10-12 10:30:00,201.26,201.88,200.78,200.78,4741.0,201.26,201.88,200.78,200.78,4741.0
2021-10-12 11:00:00,200.62,200.92,199.94,200.7,13357.0,200.62,200.92,199.94,200.7,13357.0
2021-10-12 11:30:00,200.77,201.24,200.5,201.24,15101.0,200.77,201.24,200.5,201.24,15101.0
2021-10-12 12:00:00,201.45,201.96,201.04,201.15,5860.0,201.45,201.96,201.04,201.15,5860.0
2021-10-12 12:30:00,200.9,200.9,200.06,200.06,3056.0,200.9,200.9,200.06,200.06,3056.0
2021-10-12 13:00:00,200.07,200.07,199.6,199.7,3451.0,200.07,200.07,199.6,199.7,3451.0
2021-10-12 13:30:00,199.8,199.8,198.76,198.76,4268.0,199.8,199.8,198.76,198.76,4268.0
2021-10-12 14:00:00,198.69,199.55,198.69,199.3,6586.0,198.69,199.55,198.69,199.3,6586.0
2021-10-12 14:30:00,199.27,199.4,198.55,198.87,6000.0,199.27,199.4,198.55,198.87,6000.0
2021-10-12 15:00:00,198.71,199.03,198.37,199.03,5054.0,198.71,199.03,198.37,199.03,5054.0
2021-10-12 15:30:00,198.94,199.04,197.7,197.71,65213.0,198.94,199.04,197.7,197.71,65213.0
2021-10-13 09:30:00,197.73,198.59,196.77,197.14,19347.0,197.73,198.59,196.77,197.14,19347.0
2021-10-13 10:00:00,197.06,198.56,196.75,198.5,47580.0,197.06,198.56,196.75,198.5,47580.0
2021-10-13 10:30:00,198.58,199.87,198.58,199.3,4046.0,198.58,199.87,198.58,199.3,4046.0
2021-10-13 11:00:00,199.56,199.82,199.07,199.17,12967.0,199.56,199.82,199.07,199.17,12967.0
2021-10-13 11:30:00,199.26,200.48,199.13,199.99,3920.0,199.26,200.48,199.13,199.99,3920.0
2021-10-13 12:00:00,200.08,200.1,199.13,199.29,2400.0,200.08,200.1,199.13,199.29,2400.0
2021-10-13 12:30:00,199.28,199.29,198.41,198.73,3009.0,199.28,199.29,198.41,198.73,3009.0
2021-10-13 13:00:00,198.98,199.05,198.56,199.05,2000.0,198.98,199.05,198.56,199.05,2000.0
2021-10-13 13:30:00,199.04,199.31,199.03,199.24,2500.0,199.04,199.31,199.03,199.24,2500.0
2021-10-13 14:00:00,199.36,199.72,198.78,198.78,11776.0,199.36,199.72,198.78,198.78,11776.0
2021-10-13 14:30:00,198.8,198.8,198.01,198.26,3401.0,198.8,198.8,198.01,198.26,3401.0
2021-10-13 15:00:00,198.21,198.72,198.11,198.34,3000.0,198.21,198.72,198.11,198.34,3000.0
2021-10-13 15:30:00,198.28,198.92,198.28,198.86,70916.0,198.28,198.92,198.28,198.86,70916.0
2021-10-14 09:30:00,200.92,203.09,199.75,203.09,12945.0,200.92,203.09,199.75,203.09,12945.0
2021-10-14 10:00:00,203.22,203.89,202.88,202.94,4907.0,203.22,203.89,202.88,202.94,4907.0
2021-10-14 10:30:00,203.01,203.01,202.05,202.52,5380.0,203.01,203.01,202.05,202.52,5380.0
2021-10-14 11:00:00,202.64,202.64,202.05,202.11,4404.0,202.64,202.64,202.05,202.11,4404.0
2021-10-14 11:30:00,202.14,202.76,201.63,202.75,4889.0,202.14,202.76,201.63,202.75,4889.0
2021-10-14 12:00:00,202.73,203.25,202.73,203.16,3255.0,202.73,203.25,202.73,203.16,3255.0
2021-10-14 12:30:00,203.26,203.65,203.24,203.65,15700.0,203.26,203.65,203.24,203.65,15700.0
2021-10-14 13:00:00,203.76,203.76,203.29,203.29,3270.0,203.76,203.76,203.29,203.29,3270.0
2021-10-14 13:30:00,203.33,203.36,203.02,203.08,2191.0,203.33,203.36,203.02,203.08,2191.0
2021-10-14 14:00:00,203.15,203.73,203.15,203.73,2100.0,203.15,203.73,203.15,203.73,2100.0
2021-10-14 14:30:00,203.77,203.84,203.58,203.82,3135.0,203.77,203.84,203.58,203.82,3135.0
2021-10-14 15:00:00,203.83,203.93,203.79,203.91,2800.0,203.83,203.93,203.79,203.91,2800.0
2021-10-14 15:30:00,203.85,203.89,203.15,203.77,30637.0,203.85,203.89,203.15,203.77,30637.0
2021-10-15 09:30:00,205.09,205.21,204.16,204.6,21509.0,205.09,205.21,204.16,204.6,21509.0
2021-10-15 10:00:00,204.89,205.69,204.86,205.05,3127.0,204.89,205.69,204.86,205.05,3127.0
2021-10-15 10:30:00,205.23,205.45,204.84,205.15,1605.0,205.23,205.45,204.84,205.15,1605.0
2021-10-15 11:00:00,205.05,205.05,204.04,204.3,2341.0,205.05,205.05,204.04,204.3,2341.0
2021-10-15 11:30:00,204.45,204.51,204.0,204.04,2600.0,204.45,204.51,204.0,204.04,2600.0
2021-10-15 12:00:00,204.21,205.28,204.21,205.28,2600.0,204.21,205.28,204.21,205.28,2600.0
2021-10-15 12:30:00,205.18,205.25,204.4,204.47,3175.0,205.18,205.25,204.4,204.47,3175.0
2021-10-15 13:00:00,204.35,204.58,204.24,204.58,1900.0,204.35,204.58,204.24,204.58,1900.0
2021-10-15 13:30:00,204.58,204.93,204.56,204.74,3307.0,204.58,204.93,204.56,204.74,3307.0
2021-10-15 14:00:00,204.85,205.08,204.78,204.91,2298.0,204.85,205.08,204.78,204.91,2298.0
2021-10-15 14:30:00,204.91,205.04,204.66,204.83,2945.0,204.91,205.04,204.66,204.83,2945.0
2021-10-15 15:00:00,204.89,204.89,204.11,204.43,3967.0,204.89,204.89,204.11,204.43,3967.0
2021-10-15 15:30:00,204.47,204.61,203.94,204.41,18191.0,204.47,204.61,203.94,204.41,18191.0
2021-10-18 09:30:00,202.52,203.63,202.11,203.5,25328.0,202.52,203.63,202.11,203.5,25328.0
2021-10-18 10:00:00,203.39,204.24,203.39,203.97,18024.0,203.39,204.24,203.39,203.97,18024.0
2021-10-18 10:30:00,203.98,204.05,203.19,203.88,9920.0,203.98,204.05,203.19,203.88,9920.0
2021-10-18 11:00:00,203.95,205.02,203.72,204.6,12319.0,203.95,205.02,203.72,204.6,12319.0
2021-10-18 11:30:00,204.59,205.06,204.59,204.93,1513.0,204.59,205.06,204.59,204.93,1513.0
2021-10-18 12:00:00,204.9,204.9,203.82,203.82,3608.0,204.9,204.9,203.82,203.82,3608.0
2021-10-18 12:30:00,204.04,204.04,203.14,203.16,2903.0,204.04,204.04,203.14,203.16,2903.0
2021-10-18 13:00:00,203.18,203.35,203.13,203.25,3025.0,203.18,203.35,203.13,203.25,3025.0
2021-10-18 13:30:00,203.38,203.51,203.1,203.35,4392.0,203.38,203.51,203.1,203.35,4392.0
2021-10-18 14:00:00,203.4,203.4,203.04,203.09,5363.0,203.4,203.4,203.04,203.09,5363.0
2021-10-18 14:30:00,203.06,203.06,202.31,202.31,5364.0,203.06,203.06,202.31,202.31,5364.0
2021-10-18 15:00:00,202.15,202.38,201.79,202.37,5704.0,202.15,202.38,201.79,202.37,5704.0
2021-10-18 15:30:00,202.24,202.6,201.71,201.9,26726.0,202.24,202.6,201.71,201.9,26726.0
2021-10-19 09:30:00,202.2,202.2,200.4,200.48,10026.0,202.2,202.2,200.4,200.48,10026.0
2021-10-19 10:00:00,201.0,202.64,200.77,201.94,8163.0,201.0,202.64,200.77,201.94,8163.0
2021-10-19 10:30:00,201.89,202.5,201.46,202.4,6403.0,201.89,202.5,201.46,202.4,6403.0
2021-10-19 11:00:00,202.53,203.02,202.53,202.85,4255.0,202.53,203.02,202.53,202.85,4255.0
2021-10-19 11:30:00,202.78,203.0,202.48,202.49,6401.0,202.78,203.0,202.48,202.49,6401.0
2021-10-19 12:00:00,202.49,202.49,201.83,202.25,3900.0,202.49,202.49,201.83,202.25,3900.0
2021-10-19 12:30:00,202.26,202.39,201.79,202.02,8351.0,202.26,202.39,201.79,202.02,8351.0
2021-10-19 13:00:00,202.07,202.07,200.98,200.99,8803.0,202.07,202.07,200.98,200.99,8803.0
2021-10-19 13:30:00,201.0,201.62,200.71,201.62,34804.0,201.0,201.62,200.71,201.62,34804.0
2021-10-19 14:00:00,201.85,202.37,201.74,202.29,7418.0,201.85,202.37,201.74,202.29,7418.0
2021-10-19 14:30:00,202.08,202.87,201.92,202.77,6585.0,202.08,202.87,201.92,202.77,6585.0
2021-10-19 15:00:00,202.88,203.4,202.81,202.93,7877.0,202.88,203.4,202.81,202.93,7877.0
2021-10-19 15:30:00,202.76,203.05,202.44,202.61,31470.0,202.76,203.05,202.44,202.61,31470.0
2021-10-20 09:30:00,203.14,206.4,202.79,204.53,12098.0,203.14,206.4,202.79,204.53,12098.0
2021-10-20 10:00:00,204.71,205.59,204.52,204.93,12881.0,204.71,205.59,204.52,204.93,12881.0
2021-10-20 10:30:00,205.07,205.25,204.32,204.34,23294.0,205.07,205.25,204.32,204.34,23294.0
2021-10-20 11:00:00,204.41,204.71,204.01,204.4,49502.0,204.41,204.71,204.01,204.4,49502.0
2021-10-20 11:30:00,204.44,205.01,204.36,205.01,22283.0,204.44,205.01,204.36,205.01,22283.0
2021-10-20 12:00:00,205.12,205.68,205.06,205.68,10963.0,205.12,205.68,205.06,205.68,10963.0
2021-10-20 12:30:00,205.74,206.01,205.64,205.89,10947.0,205.74,206.01,205.64,205.89,10947.0
2021-10-20 13:00:00,205.9,205.9,204.98,205.52,17242.0,205.9,205.9,204.98,205.52,17242.0
2021-10-20 13:30:00,205.52,206.6,205.52,206.49,11608.0,205.52,206.6,205.52,206.49,11608.0
2021-10-20 14:00:00,206.5,207.19,206.38,206.45,6009.0,206.5,207.19,206.38,206.45,6009.0
2021-10-20 14:30:00,206.4,207.24,206.29,207.24,24623.0,206.4,207.24,206.29,207.24,24623.0
2021-10-20 15:00:00,207.19,207.32,206.9,207.14,11404.0,207.19,207.32,206.9,207.14,11404.0
2021-10-20 15:30:00,207.09,207.67,206.61,207.66,96679.0,207.09,207.67,206.61,207.66,96679.0
2021-10-21 09:30:00,206.83,208.32,206.83,208.0,17595.0,206.83,208.32,206.83,208.0,17595.0
2021-10-21 10:00:00,207.93,208.37,207.83,207.96,9478.0,207.93,208.37,207.83,207.96,9478.0
2021-10-21 10:30:00,208.0,208.02,206.1,206.5,19627.0,208.0,208.02,206.1,206.5,19627.0
2021-10-21 11:00:00,206.64,207.31,206.61,206.66,4750.0,206.64,207.31,206.61,206.66,4750.0
2021-10-21 11:30:00,206.67,207.19,206.45,206.81,6398.0,206.67,207.19,206.45,206.81,6398.0
2021-10-21 12:00:00,206.83,207.55,206.83,207.28,14563.0,206.83,207.55,206.83,207.28,14563.0
2021-10-21 12:30:00,207.1,207.49,206.91,207.01,4884.0,207.1,207.49,206.91,207.01,4884.0
2021-10-21 13:00:00,207.11,207.69,207.11,207.61,4325.0,207.11,207.69,207.11,207.61,4325.0
2021-10-21 13:30:00,207.63,207.76,207.49,207.53,13624.0,207.63,207.76,207.49,207.53,13624.0
2021-10-21 14:00:00,207.45,207.51,207.21,207.28,10685.0,207.45,207.51,207.21,207.28,10685.0
2021-10-21 14:30:00,207.31,207.69,207.25,207.67,8349.0,207.31,207.69,207.25,207.67,8349.0
2021-10-21 15:00:00,207.73,208.33,207.68,208.31,19604.0,207.73,208.33,207.68,208.31,19604.0
2021-10-21 15:30:00,208.4,209.73,208.37,209.71,47848.0,208.4,209.73,208.37,209.71,47848.0
2021-10-22 09:30:00,209.76,210.0,209.04,209.51,13070.0,209.76,210.0,209.04,209.51,13070.0
2021-10-22 10:00:00,209.51,211.71,209.51,211.32,18060.0,209.51,211.71,209.51,211.32,18060.0
2021-10-22 10:30:00,210.9,210.9,210.06,210.06,7358.0,210.9,210.9,210.06,210.06,7358.0
2021-10-22 11:00:00,210.3,210.57,209.09,209.37,10251.0,210.3,210.57,209.09,209.37,10251.0
2021-10-22 11:30:00,209.32,209.48,208.19,208.87,11611.0,209.32,209.48,208.19,208.87,11611.0
2021-10-22 12:00:00,208.75,210.25,208.74,208.99,15516.0,208.75,210.25,208.74,208.99,15516.0
2021-10-22 12:30:00,208.85,209.08,208.46,208.46,3810.0,208.85,209.08,208.46,208.46,3810.0
2021-10-22 13:00:00,208.59,208.72,208.16,208.19,2000.0,208.59,208.72,208.16,208.19,2000.0
2021-10-22 13:30:00,208.0,208.87,208.0,208.72,6638.0,208.0,208.87,208.0,208.72,6638.0
2021-10-22 14:00:00,208.74,209.2,208.74,209.06,9020.0,208.74,209.2,208.74,209.06,9020.0
2021-10-22 14:30:00,209.12,209.35,208.78,209.0,8207.0,209.12,209.35,208.78,209.0,8207.0
2021-10-22 15:00:00,208.86,209.02,208.29,208.48,13680.0,208.86,209.02,208.29,208.48,13680.0
2021-10-22 15:30:00,208.52,208.96,208.1,208.11,38097.0,208.52,208.96,208.1,208.11,38097.0
2021-10-25 09:30:00,206.06,206.69,203.87,205.74,29324.0,206.06,206.69,203.87,205.74,29324.0
2021-10-25 10:00:00,205.7,206.96,205.7,206.96,6784.0,205.7,206.96,205.7,206.96,6784.0
2021-10-25 10:30:00,207.41,208.18,207.24,207.88,31724.0,207.41,208.18,207.24,207.88,31724.0
2021-10-25 11:00:00,207.97,208.59,207.9,208.15,7704.0,207.97,208.59,207.9,208.15,7704.0
2021-10-25 11:30:00,208.25,208.64,207.9,208.59,4023.0,208.25,208.64,207.9,208.59,4023.0
2021-10-25 12:00:00,208.53,209.14,208.53,209.0,34093.0,208.53,209.14,208.53,209.0,34093.0
2021-10-25 12:30:00,209.0,209.11,208.53,208.9,62093.0,209.0,209.11,208.53,208.9,62093.0
2021-10-25 13:00:00,208.86,208.92,208.16,208.76,12311.0,208.86,208.92,208.16,208.76,12311.0
2021-10-25 13:30:00,208.86,209.06,208.27,208.27,10504.0,208.86,209.06,208.27,208.27,10504.0
2021-10-25 14:00:00,208.25,208.78,207.32,207.77,14827.0,208.25,208.78,207.32,207.77,14827.0
2021-10-25 14:30:00,207.81,208.25,207.71,207.84,14184.0,207.81,208.25,207.71,207.84,14184.0
2021-10-25 15:00:00,207.85,208.79,207.63,207.76,16667.0,207.85,208.79,207.63,207.76,16667.0
2021-10-25 15:30:00,207.77,208.59,207.37,208.33,129293.0,207.77,208.59,207.37,208.33,129293.0
2021-10-26 09:30:00,209.63,211.28,208.01,208.77,72353.0,209.63,211.28,208.01,208.77,72353.0
2021-10-26 10:00:00,208.68,209.05,207.15,207.6,75929.0,208.68,209.05,207.15,207.6,75929.0
2021-10-26 10:30:00,207.61,207.69,204.28,206.37,45959.0,207.61,207.69,204.28,206.37,45959.0
2021-10-26 11:00:00,206.57,206.94,206.19,206.43,25115.0,206.57,206.94,206.19,206.43,25115.0
2021-10-26 11:30:00,206.55,206.79,205.8,206.15,53247.0,206.55,206.79,205.8,206.15,53247.0
2021-10-26 12:00:00,206.11,206.41,205.44,206.34,34993.0,206.11,206.41,205.44,206.34,34993.0
2021-10-26 12:30:00,206.37,206.58,204.56,205.02,37469.0,206.37,206.58,204.56,205.02,37469.0
2021-10-26 13:00:00,204.98,205.59,204.92,205.45,5927.0,204.98,205.59,204.92,205.45,5927.0
2021-10-26 13:30:00,205.14,206.57,205.09,206.28,12054.0,205.14,206.57,205.09,206.28,12054.0
2021-10-26 14:00:00,206.41,206.52,205.53,205.61,46238.0,206.41,206.52,205.53,205.61,46238.0
2021-10-26 14:30:00,205.72,205.8,204.64,204.87,25383.0,205.72,205.8,204.64,204.87,25383.0
2021-10-26 15:00:00,204.89,205.07,204.2,204.21,16212.0,204.89,205.07,204.2,204.21,16212.0
2021-10-26 15:30:00,204.16,204.79,203.5,203.96,99927.0,204.16,204.79,203.5,203.96,99927.0
2021-10-27 09:30:00,215.8,225.0,214.15,220.5,275534.0,215.8,225.0,214.15,220.5,275534.0
2021-10-27 10:00:00,220.42,221.57,218.5,221.43,74105.0,220.42,221.57,218.5,221.43,74105.0
2021-10-27 10:30:00,221.42,222.16,218.23,218.59,99614.0,221.42,222.16,218.23,218.59,99614.0
2021-10-27 11:00:00,218.59,223.0,218.49,222.47,84326.0,218.59,223.0,218.49,222.47,84326.0
2021-10-27 11:30:00,222.56,225.07,221.38,221.77,94470.0,222.56,225.07,221.38,221.77,94470.0
2021-10-27 12:00:00,221.73,221.77,219.68,220.15,42411.0,221.73,221.77,219.68,220.15,42411.0
2021-10-27 12:30:00,220.08,220.08,218.43,219.44,37982.0,220.08,220.08,218.43,219.44,37982.0
2021-10-27 13:00:00,219.56,219.7,218.62,219.26,31994.0,219.56,219.7,218.62,219.26,31994.0
2021-10-27 13:30:00,219.23,219.73,218.78,219.73,18050.0,219.23,219.73,218.78,219.73,18050.0
2021-10-27 14:00:00,219.66,219.66,217.42,217.91,41830.0,219.66,219.66,217.42,217.91,41830.0
2021-10-27 14:30:00,217.94,218.77,217.84,218.24,35859.0,217.94,218.77,217.84,218.24,35859.0
2021-10-27 15:00:00,218.28,218.62,217.3,217.68,29344.0,218.28,218.62,217.3,217.68,29344.0
2021-10-27 15:30:00,217.73,217.9,215.58,216.06,129855.0,217.73,217.9,215.58,216.06,129855.0
2021-10-28 09:30:00,216.24,219.9,215.1,218.8,33536.0,216.24,219.9,215.1,218.8,33536.0
2021-10-28 10:00:00,218.89,219.58,217.79,219.18,22753.0,218.89,219.58,217.79,219.18,22753.0
2021-10-28 10:30:00,218.78,218.82,217.65,217.74,8164.0,218.78,218.82,217.65,217.74,8164.0
2021-10-28 11:00:00,217.7,219.25,217.48,218.08,9006.0,217.7,219.25,217.48,218.08,9006.0
2021-10-28 11:30:00,218.15,219.31,217.85,218.39,13818.0,218.15,219.31,217.85,218.39,13818.0
2021-10-28 12:00:00,218.5,218.68,217.65,217.8,6236.0,218.5,218.68,217.65,217.8,6236.0
2021-10-28 12:30:00,217.78,218.16,217.51,217.73,6242.0,217.78,218.16,217.51,217.73,6242.0
2021-10-28 13:00:00,217.89,218.01,216.88,216.88,6571.0,217.89,218.01,216.88,216.88,6571.0
2021-10-28 13:30:00,217.13,217.3,216.21,216.21,9698.0,217.13,217.3,216.21,216.21,9698.0
2021-10-28 14:00:00,216.22,216.22,215.53,215.64,16255.0,216.22,216.22,215.53,215.64,16255.0
2021-10-28 14:30:00,215.71,216.0,215.0,215.01,8220.0,215.71,216.0,215.0,215.01,8220.0
2021-10-28 15:00:00,214.88,214.88,213.49,213.49,10200.0,214.88,214.88,213.49,213.49,10200.0
2021-10-28 15:30:00,213.61,213.68,212.67,213.54,62909.0,213.61,213.68,212.67,213.54,62909.0
2021-10-29 09:30:00,212.41,215.57,212.0,214.2,15426.0,212.41,215.57,212.0,214.2,15426.0
2021-10-29 10:00:00,214.06,214.36,212.98,213.34,15109.0,214.06,214.36,212.98,213.34,15109.0
2021-10-29 10:30:00,213.34,214.69,213.21,213.93,16154.0,213.34,214.69,213.21,213.93,16154.0
2021-10-29 11:00:00,213.8,213.85,211.9,211.9,11651.0,213.8,213.85,211.9,211.9,11651.0
2021-10-29 11:30:00,211.87,212.15,210.54,210.75,10936.0,211.87,212.15,210.54,210.75,10936.0
2021-10-29 12:00:00,210.81,210.86,210.31,210.32,8478.0,210.81,210.86,210.31,210.32,8478.0
2021-10-29 12:30:00,210.43,210.43,209.44,209.87,8796.0,210.43,210.43,209.44,209.87,8796.0
2021-10-29 13:00:00,210.04,211.0,210.03,210.58,7895.0,210.04,211.0,210.03,210.58,7895.0
2021-10-29 13:30:00,210.55,211.37,210.54,211.35,8466.0,210.55,211.37,210.54,211.35,8466.0
2021-10-29 14:00:00,211.4,211.41,210.36,210.75,7932.0,211.4,211.41,210.36,210.75,7932.0
2021-10-29 14:30:00,210.73,211.28,210.69,211.0,15526.0,210.73,211.28,210.69,211.0,15526.0
2021-10-29 15:00:00,210.8,211.04,210.32,210.59,12172.0,210.8,211.04,210.32,210.59,12172.0
2021-10-29 15:30:00,210.62,211.53,210.4,211.0,54927.0,210.62,211.53,210.4,211.0,54927.0
2021-11-01 09:30:00,210.56,215.12,209.43,214.51,55924.0,210.56,215.12,209.43,214.51,55924.0
2021-11-01 10:00:00,214.47,217.37,213.83,216.28,34704.0,214.47,217.37,213.83,216.28,34704.0
2021-11-01 10:30:00,215.84,215.84,214.66,215.36,10968.0,215.84,215.84,214.66,215.36,10968.0
2021-11-01 11:00:00,215.53,215.86,214.87,214.87,9714.0,215.53,215.86,214.87,214.87,9714.0
2021-11-01 11:30:00,214.84,214.99,214.04,214.16,7547.0,214.84,214.99,214.04,214.16,7547.0
2021-11-01 12:00:00,214.23,214.41,213.78,213.8,10129.0,214.23,214.41,213.78,213.8,10129.0
2021-11-01 12:30:00,213.8,215.19,213.8,215.11,8286.0,213.8,215.19,213.8,215.11,8286.0
2021-11-01 13:00:00,215.12,215.32,214.27,214.58,6810.0,215.12,215.32,214.27,214.58,6810.0
2021-11-01 13:30:00,214.6,214.6,213.42,213.94,5982.0,214.6,214.6,213.42,213.94,5982.0
2021-11-01 14:00:00,214.06,214.57,213.77,214.19,14232.0,214.06,214.57,213.77,214.19,14232.0
2021-11-01 14:30:00,214.43,214.7,214.23,214.68,9341.0,214.43,214.7,214.23,214.68,9341.0
2021-11-01 15:00:00,214.61,215.39,214.54,215.17,13592.0,214.61,215.39,214.54,215.17,13592.0
2021-11-01 15:30:00,215.17,215.8,214.56,215.17,62194.0,215.17,215.8,214.56,215.17,62194.0
2021-11-02 09:30:00,213.18,221.44,211.97,220.07,141304.0,213.18,221.44,211.97,220.07,141304.0
2021-11-02 10:00:00,220.02,221.53,218.99,219.28,42046.0,220.02,221.53,218.99,219.28,42046.0
2021-11-02 10:30:00,218.98,219.19,217.61,218.94,21979.0,218.98,219.19,217.61,218.94,21979.0
2021-11-02 11:00:00,219.17,219.76,217.78,217.94,15380.0,219.17,219.76,217.78,217.94,15380.0
2021-11-02 11:30:00,218.24,219.24,218.0,218.0,18358.0,218.24,219.24,218.0,218.0,18358.0
2021-11-02 12:00:00,218.08,218.51,217.31,218.51,11193.0,218.08,218.51,217.31,218.51,11193.0
2021-11-02 12:30:00,218.5,219.08,218.47,218.88,9153.0,218.5,219.08,218.47,218.88,9153.0
2021-11-02 13:00:00,218.93,219.2,218.48,218.84,8804.0,218.93,219.2,218.48,218.84,8804.0
2021-11-02 13:30:00,218.96,220.3,218.57,220.22,8665.0,218.96,220.3,218.57,220.22,8665.0
2021-11-02 14:00:00,220.22,220.46,219.76,220.04,8252.0,220.22,220.46,219.76,220.04,8252.0
2021-11-02 14:30:00,220.03,221.87,219.8,221.67,34300.0,220.03,221.87,219.8,221.67,34300.0
2021-11-02 15:00:00,221.71,222.17,221.09,221.78,24949.0,221.71,222.17,221.09,221.78,24949.0
2021-11-02 15:30:00,221.87,222.64,221.67,222.63,98630.0,221.87,222.64,221.67,222.63,98630.0
2021-11-03 09:30:00,220.68,223.29,220.28,222.24,54214.0,220.68,223.29,220.28,222.24,54214.0
2021-11-03 10:00:00,221.67,222.3,219.93,219.93,20584.0,221.67,222.3,219.93,219.93,20584.0
2021-11-03 10:30:00,219.88,220.55,219.26,220.42,9472.0,219.88,220.55,219.26,220.42,9472.0
2021-11-03 11:00:00,220.55,220.88,219.85,220.4,23081.0,220.55,220.88,219.85,220.4,23081.0
2021-11-03 11:30:00,220.38,220.43,219.26,219.47,13725.0,220.38,220.43,219.26,219.47,13725.0
2021-11-03 12:00:00,219.68,219.79,218.11,218.54,13325.0,219.68,219.79,218.11,218.54,13325.0
2021-11-03 12:30:00,218.2,218.29,217.49,217.97,11406.0,218.2,218.29,217.49,217.97,11406.0
2021-11-03 13:00:00,218.0,218.53,217.71,217.85,10819.0,218.0,218.53,217.71,217.85,10819.0
2021-11-03 13:30:00,217.92,219.26,217.8,218.59,14179.0,217.92,219.26,217.8,218.59,14179.0
2021-11-03 14:00:00,219.0,220.83,219.0,220.79,16411.0,219.0,220.83,219.0,220.79,16411.0
2021-11-03 14:30:00,220.65,221.84,220.39,221.48,26831.0,220.65,221.84,220.39,221.48,26831.0
2021-11-03 15:00:00,221.5,221.85,221.3,221.4,17664.0,221.5,221.85,221.3,221.4,17664.0
2021-11-03 15:30:00,221.49,222.21,220.98,221.99,35639.0,221.49,222.21,220.98,221.99,35639.0
2021-11-04 09:30:00,221.7,222.71,220.59,222.68,14155.0,221.7,222.71,220.59,222.68,14155.0
2021-11-04 10:00:00,223.12,223.87,222.57,222.68,42344.0,223.12,223.87,222.57,222.68,42344.0
2021-11-04 10:30:00,222.56,223.01,221.26,221.67,7020.0,222.56,223.01,221.26,221.67,7020.0
2021-11-04 11:00:00,221.47,221.56,220.57,220.67,8800.0,221.47,221.56,220.57,220.67,8800.0
2021-11-04 11:30:00,220.93,221.09,220.15,220.95,3530.0,220.93,221.09,220.15,220.95,3530.0
2021-11-04 12:00:00,220.8,220.87,220.02,220.33,6567.0,220.8,220.87,220.02,220.33,6567.0
2021-11-04 12:30:00,220.44,220.75,220.04,220.21,4635.0,220.44,220.75,220.04,220.21,4635.0
2021-11-04 13:00:00,220.09,220.22,219.61,220.19,5559.0,220.09,220.22,219.61,220.19,5559.0
2021-11-04 13:30:00,220.2,221.45,220.19,221.45,5657.0,220.2,221.45,220.19,221.45,5657.0
2021-11-04 14:00:00,221.35,221.38,220.42,221.31,6841.0,221.35,221.38,220.42,221.31,6841.0
2021-11-04 14:30:00,221.41,221.75,220.64,220.92,9550.0,221.41,221.75,220.64,220.92,9550.0
2021-11-04 15:00:00,220.95,222.23,220.91,222.05,20229.0,220.95,222.23,220.91,222.05,20229.0
2021-11-04 15:30:00,222.13,222.8,221.34,222.64,57867.0,222.13,222.8,221.34,222.64,57867.0
2021-11-05 09:30:00,223.78,225.64,222.7,224.13,27604.0,223.78,225.64,222.7,224.13,27604.0
2021-11-05 10:00:00,223.66,224.96,223.56,224.69,6253.0,223.66,224.96,223.56,224.69,6253.0
2021-11-05 10:30:00,224.89,225.17,223.73,224.16,16670.0,224.89,225.17,223.73,224.16,16670.0
2021-11-05 11:00:00,224.25,224.27,223.27,223.58,8727.0,224.25,224.27,223.27,223.58,8727.0
2021-11-05 11:30:00,223.4,223.49,222.8,222.99,6115.0,223.4,223.49,222.8,222.99,6115.0
2021-11-05 12:00:00,222.99,223.52,222.57,223.34,7697.0,222.99,223.52,222.57,223.34,7697.0
2021-11-05 12:30:00,223.48,223.57,222.61,222.85,7693.0,223.48,223.57,222.61,222.85,7693.0
2021-11-05 13:00:00,222.94,223.07,221.22,221.34,5344.0,222.94,223.07,221.22,221.34,5344.0
2021-11-05 13:30:00,221.47,221.99,221.28,221.74,5758.0,221.47,221.99,221.28,221.74,5758.0
2021-11-05 14:00:00,221.46,221.82,220.83,221.53,6439.0,221.46,221.82,220.83,221.53,6439.0
2021-11-05 14:30:00,221.33,221.49,220.65,221.05,6470.0,221.33,221.49,220.65,221.05,6470.0
2021-11-05 15:00:00,220.71,221.06,219.96,220.36,13736.0,220.71,221.06,219.96,220.36,13736.0
2021-11-05 15:30:00,220.52,221.98,220.34,221.94,67968.0,220.52,221.98,220.34,221.94,67968.0
2021-11-08 09:30:00,222.89,225.23,221.59,221.59,23761.0,222.89,225.23,221.59,221.59,23761.0
2021-11-08 10:00:00,221.65,222.46,220.86,222.27,14486.0,221.65,222.46,220.86,222.27,14486.0
2021-11-08 10:30:00,222.43,222.99,222.03,222.51,27374.0,222.43,222.99,222.03,222.51,27374.0
2021-11-08 11:00:00,222.67,223.08,222.41,222.41,21250.0,222.67,223.08,222.41,222.41,21250.0
2021-11-08 11:30:00,222.67,222.67,222.05,222.05,8329.0,222.67,222.67,222.05,222.05,8329.0
2021-11-08 12:00:00,222.26,222.39,221.7,221.81,11121.0,222.26,222.39,221.7,221.81,11121.0
2021-11-08 12:30:00,221.84,222.16,221.59,222.13,5077.0,221.84,222.16,221.59,222.13,5077.0
2021-11-08 13:00:00,222.3,222.67,222.1,222.29,5252.0,222.3,222.67,222.1,222.29,5252.0
2021-11-08 13:30:00,222.27,222.68,222.2,222.48,25601.0,222.27,222.68,222.2,222.48,25601.0
2021-11-08 14:00:00,222.46,223.18,222.34,223.04,7133.0,222.46,223.18,222.34,223.04,7133.0
2021-11-08 14:30:00,223.6,223.72,223.22,223.72,4999.0,223.6,223.72,223.22,223.72,4999.0
2021-11-08 15:00:00,223.6,223.84,223.01,223.09,7470.0,223.6,223.84,223.01,223.09,7470.0
2021-11-08 15:30:00,223.02,223.28,222.71,223.18,44437.0,223.02,223.28,222.71,223.18,44437.0
2021-11-09 09:30:00,223.14,223.68,221.9,222.0,40997.0,223.14,223.68,221.9,222.0,40997.0
2021-11-09 10:00:00,222.53,224.01,221.35,223.1,13930.0,222.53,224.01,221.35,223.1,13930.0
2021-11-09 10:30:00,223.33,224.24,223.17,224.03,7384.0,223.33,224.24,223.17,224.03,7384.0
2021-11-09 11:00:00,224.34,224.92,223.71,224.55,14530.0,224.34,224.92,223.71,224.55,14530.0
2021-11-09 11:30:00,224.7,226.59,224.67,226.33,33433.0,224.7,226.59,224.67,226.33,33433.0
2021-11-09 12:00:00,226.19,226.53,225.06,225.36,8948.0,226.19,226.53,225.06,225.36,8948.0
2021-11-09 12:30:00,225.42,225.83,225.18,225.55,11553.0,225.42,225.83,225.18,225.55,11553.0
2021-11-09 13:00:00,225.5,225.68,224.37,224.86,7542.0,225.5,225.68,224.37,224.86,7542.0
2021-11-09 13:30:00,224.93,224.97,224.14,224.44,7850.0,224.93,224.97,224.14,224.44,7850.0
2021-11-09 14:00:00,224.59,224.91,223.99,224.61,5654.0,224.59,224.91,223.99,224.61,5654.0
2021-11-09 14:30:00,224.69,225.04,224.59,224.78,3500.0,224.69,225.04,224.59,224.78,3500.0
2021-11-09 15:00:00,224.8,225.11,224.55,224.73,5900.0,224.8,225.11,224.55,224.73,5900.0
2021-11-09 15:30:00,224.75,225.82,224.49,225.56,32259.0,224.75,225.82,224.49,225.56,32259.0
2021-11-10 09:30:00,224.83,226.34,224.83,226.34,7322.0,224.83,226.34,224.83,226.34,7322.0
2021-11-10 10:00:00,226.35,227.1,225.86,227.1,9694.0,226.35,227.1,225.86,227.1,9694.0
2021-11-10 10:30:00,226.99,228.15,226.99,228.05,14857.0,226.99,228.15,226.99,228.05,14857.0
2021-11-10 11:00:00,228.09,229.23,227.69,229.14,23576.0,228.09,229.23,227.69,229.14,23576.0
2021-11-10 11:30:00,228.97,229.02,228.21,228.6,22273.0,228.97,229.02,228.21,228.6,22273.0
2021-11-10 12:00:00,228.6,228.6,228.01,228.28,6397.0,228.6,228.6,228.01,228.28,6397.0
2021-11-10 12:30:00,228.2,228.28,226.63,226.67,11481.0,228.2,228.28,226.63,226.67,11481.0
2021-11-10 13:00:00,226.66,226.83,226.09,226.23,16186.0,226.66,226.83,226.09,226.23,16186.0
2021-11-10 13:30:00,226.02,226.36,225.18,225.53,5049.0,226.02,226.36,225.18,225.53,5049.0
2021-11-10 14:00:00,225.34,225.46,224.81,224.81,6862.0,225.34,225.46,224.81,224.81,6862.0
2021-11-10 14:30:00,224.77,224.95,223.95,224.61,8090.0,224.77,224.95,223.95,224.61,8090.0
2021-11-10 15:00:00,224.62,225.86,224.37,224.84,31466.0,224.62,225.86,224.37,224.84,31466.0
2021-11-10 15:30:00,224.83,225.83,224.67,225.31,41953.0,224.83,225.83,224.67,225.31,41953.0
2021-11-11 09:30:00,226.72,227.74,225.3,227.41,12408.0,226.72,227.74,225.3,227.41,12408.0
2021-11-11 10:00:00,227.08,227.08,225.47,225.65,7660.0,227.08,227.08,225.47,225.65,7660.0
2021-11-11 10:30:00,225.83,226.38,225.61,225.85,8582.0,225.83,226.38,225.61,225.85,8582.0
2021-11-11 11:00:00,225.75,225.76,224.92,225.56,6795.0,225.75,225.76,224.92,225.56,6795.0
2021-11-11 11:30:00,225.74,225.96,225.1,225.18,7467.0,225.74,225.96,225.1,225.18,7467.0
2021-11-11 12:00:00,225.18,226.17,225.04,226.13,5195.0,225.18,226.17,225.04,226.13,5195.0
2021-11-11 12:30:00,226.17,226.55,226.04,226.5,5824.0,226.17,226.55,226.04,226.5,5824.0
2021-11-11 13:00:00,226.71,226.71,226.25,226.37,3498.0,226.71,226.71,226.25,226.37,3498.0
2021-11-11 13:30:00,226.36,226.39,225.81,225.92,3643.0,226.36,226.39,225.81,225.92,3643.0
2021-11-11 14:00:00,226.11,226.62,225.73,225.84,8466.0,226.11,226.62,225.73,225.84,8466.0
2021-11-11 14:30:00,225.99,226.03,225.44,225.6,4216.0,225.99,226.03,225.44,225.6,4216.0
2021-11-11 15:00:00,225.61,226.33,225.55,226.24,6473.0,225.61,226.33,225.55,226.24,6473.0
2021-11-11 15:30:00,226.07,226.07,224.99,225.59,33970.0,226.07,226.07,224.99,225.59,33970.0
2021-11-12 09:30:00,225.45,227.76,225.4,227.59,34069.0,225.45,227.76,225.4,227.59,34069.0
2021-11-12 10:00:00,227.59,228.0,225.72,226.17,6948.0,227.59,228.0,225.72,226.17,6948.0
2021-11-12 10:30:00,226.21,228.66,226.21,228.53,45273.0,226.21,228.66,226.21,228.53,45273.0
2021-11-12 11:00:00,228.67,229.1,228.62,229.03,7925.0,228.67,229.1,228.62,229.03,7925.0
2021-11-12 11:30:00,229.06,229.06,227.87,228.27,6103.0,229.06,229.06,227.87,228.27,6103.0
2021-11-12 12:00:00,228.41,228.41,227.79,228.29,8663.0,228.41,228.41,227.79,228.29,8663.0
2021-11-12 12:30:00,228.32,229.3,228.22,229.27,19098.0,228.32,229.3,228.22,229.27,19098.0
2021-11-12 13:00:00,229.29,229.9,229.01,229.88,16242.0,229.29,229.9,229.01,229.88,16242.0
2021-11-12 13:30:00,229.96,230.18,229.79,230.18,19327.0,229.96,230.18,229.79,230.18,19327.0
2021-11-12 14:00:00,230.05,230.18,229.61,229.81,16150.0,230.05,230.18,229.61,229.81,16150.0
2021-11-12 14:30:00,229.73,229.86,229.12,229.86,18862.0,229.73,229.86,229.12,229.86,18862.0
2021-11-12 15:00:00,229.76,230.5,229.69,230.5,27887.0,229.76,230.5,229.69,230.5,27887.0
2021-11-12 15:30:00,230.65,230.94,228.59,229.46,68073.0,230.65,230.94,228.59,229.46,68073.0
2021-11-15 09:30:00,228.46,230.43,228.26,230.31,14794.0,228.46,230.43,228.26,230.31,14794.0
2021-11-15 10:00:00,230.16,230.73,229.12,229.19,30920.0,230.16,230.73,229.12,229.19,30920.0
2021-11-15 10:30:00,229.32,230.35,229.2,230.29,5952.0,229.32,230.35,229.2,230.29,5952.0
2021-11-15 11:00:00,230.19,230.82,229.89,230.82,5700.0,230.19,230.82,229.89,230.82,5700.0
2021-11-15 11:30:00,230.87,231.3,230.17,230.4,9835.0,230.87,231.3,230.17,230.4,9835.0
2021-11-15 12:00:00,230.21,230.28,229.69,229.95,29061.0,230.21,230.28,229.69,229.95,29061.0
2021-11-15 12:30:00,230.09,230.63,229.9,230.39,6612.0,230.09,230.63,229.9,230.39,6612.0
2021-11-15 13:00:00,230.41,231.28,230.41,230.44,9923.0,230.41,231.28,230.41,230.44,9923.0
2021-11-15 13:30:00,230.52,230.54,229.87,230.02,12564.0,230.52,230.54,229.87,230.02,12564.0
2021-11-15 14:00:00,230.15,230.55,230.11,230.36,2000.0,230.15,230.55,230.11,230.36,2000.0
2021-11-15 14:30:00,230.55,231.04,230.55,230.95,11654.0,230.55,231.04,230.55,230.95,11654.0
2021-11-15 15:00:00,230.89,230.89,230.13,230.42,5644.0,230.89,230.89,230.13,230.42,5644.0
2021-11-15 15:30:00,230.54,231.06,230.42,230.97,24674.0,230.54,231.06,230.42,230.97,24674.0
2021-11-16 09:30:00,230.31,234.38,230.31,233.52,20487.0,230.31,234.38,230.31,233.52,20487.0
2021-11-16 10:00:00,233.53,233.99,232.43,232.6,17358.0,233.53,233.99,232.43,232.6,17358.0
2021-11-16 10:30:00,232.44,233.28,232.42,232.85,6159.0,232.44,233.28,232.42,232.85,6159.0
2021-11-16 11:00:00,232.86,233.29,232.33,233.29,17518.0,232.86,233.29,232.33,233.29,17518.0
2021-11-16 11:30:00,233.29,234.3,233.09,234.21,8000.0,233.29,234.3,233.09,234.21,8000.0
2021-11-16 12:00:00,234.21,234.49,233.45,234.33,9763.0,234.21,234.49,233.45,234.33,9763.0
2021-11-16 12:30:00,234.35,234.86,233.91,234.7,7166.0,234.35,234.86,233.91,234.7,7166.0
2021-11-16 13:00:00,234.78,235.06,234.61,234.65,6713.0,234.78,235.06,234.61,234.65,6713.0
2021-11-16 13:30:00,234.72,235.01,234.46,234.71,6394.0,234.72,235.01,234.46,234.71,6394.0
2021-11-16 14:00:00,234.71,235.0,234.2,234.3,12780.0,234.71,235.0,234.2,234.3,12780.0
2021-11-16 14:30:00,234.32,235.01,234.32,234.87,11665.0,234.32,235.01,234.32,234.87,11665.0
2021-11-16 15:00:00,234.95,235.84,234.95,235.57,21791.0,234.95,235.84,234.95,235.57,21791.0
2021-11-16 15:30:00,235.57,235.83,234.63,235.2,83293.0,235.57,235.83,234.63,235.2,83293.0
2021-11-17 09:30:00,233.86,236.25,232.17,235.67,23403.0,233.86,236.25,232.17,235.67,23403.0
2021-11-17 10:00:00,235.48,236.1,235.13,235.72,8641.0,235.48,236.1,235.13,235.72,8641.0
2021-11-17 10:30:00,235.8,236.68,235.13,236.68,19249.0,235.8,236.68,235.13,236.68,19249.0
2021-11-17 11:00:00,236.54,236.91,235.81,236.56,19179.0,236.54,236.91,235.81,236.56,19179.0
2021-11-17 11:30:00,236.71,236.72,235.88,236.36,22333.0,236.71,236.72,235.88,236.36,22333.0
2021-11-17 12:00:00,236.37,236.37,235.96,236.09,18877.0,236.37,236.37,235.96,236.09,18877.0
2021-11-17 12:30:00,236.19,236.44,235.99,236.18,35798.0,236.19,236.44,235.99,236.18,35798.0
2021-11-17 13:00:00,236.21,236.64,236.11,236.59,8536.0,236.21,236.64,236.11,236.59,8536.0
2021-11-17 13:30:00,236.5,236.86,236.18,236.2,5293.0,236.5,236.86,236.18,236.2,5293.0
2021-11-17 14:00:00,236.33,236.56,236.11,236.29,17045.0,236.33,236.56,236.11,236.29,17045.0
2021-11-17 14:30:00,236.22,236.68,236.13,236.56,12153.0,236.22,236.68,236.13,236.56,12153.0
2021-11-17 15:00:00,236.74,237.44,236.59,237.2,11858.0,236.74,237.44,236.59,237.2,11858.0
2021-11-17 15:30:00,237.16,237.37,236.6,236.87,37335.0,237.16,237.37,236.6,236.87,37335.0
2021-11-18 09:30:00,236.27,238.15,235.14,236.47,69688.0,236.27,238.15,235.14,236.47,69688.0
2021-11-18 10:00:00,236.31,236.44,234.07,235.9,35513.0,236.31,236.44,234.07,235.9,35513.0
2021-11-18 10:30:00,235.75,237.79,235.75,236.59,18031.0,235.75,237.79,235.75,236.59,18031.0
2021-11-18 11:00:00,236.65,237.47,235.93,236.8,17579.0,236.65,237.47,235.93,236.8,17579.0
2021-11-18 11:30:00,236.73,237.97,236.67,237.65,28356.0,236.73,237.97,236.67,237.65,28356.0
2021-11-18 12:00:00,237.63,238.66,237.62,238.33,12725.0,237.63,238.66,237.62,238.33,12725.0
2021-11-18 12:30:00,238.19,238.5,237.84,238.02,26639.0,238.19,238.5,237.84,238.02,26639.0
2021-11-18 13:00:00,238.08,238.28,237.76,238.18,28321.0,238.08,238.28,237.76,238.18,28321.0
2021-11-18 13:30:00,238.24,238.53,237.75,238.01,19583.0,238.24,238.53,237.75,238.01,19583.0
2021-11-18 14:00:00,237.96,239.12,237.55,238.6,26685.0,237.96,239.12,237.55,238.6,26685.0
2021-11-18 14:30:00,238.57,238.84,238.36,238.7,16546.0,238.57,238.84,238.36,238.7,16546.0
2021-11-18 15:00:00,238.7,238.92,237.86,237.98,22687.0,238.7,238.92,237.86,237.98,22687.0
2021-11-18 15:30:00,238.06,238.62,237.71,238.34,59202.0,238.06,238.62,237.71,238.34,59202.0
2021-11-19 09:30:00,238.28,238.28,236.61,237.27,31150.0,238.28,238.28,236.61,237.27,31150.0
2021-11-19 10:00:00,237.31,237.48,234.48,234.98,21574.0,237.31,237.48,234.48,234.98,21574.0
2021-11-19 10:30:00,234.97,236.54,234.93,235.97,28099.0,234.97,236.54,234.93,235.97,28099.0
2021-11-19 11:00:00,235.96,236.2,235.27,235.3,14336.0,235.96,236.2,235.27,235.3,14336.0
2021-11-19 11:30:00,235.44,235.72,234.61,234.93,10750.0,235.44,235.72,234.61,234.93,10750.0
2021-11-19 12:00:00,234.72,234.92,234.13,234.37,11626.0,234.72,234.92,234.13,234.37,11626.0
2021-11-19 12:30:00,234.39,234.77,234.37,234.47,11181.0,234.39,234.77,234.37,234.47,11181.0
2021-11-19 13:00:00,234.42,234.5,233.9,234.04,11281.0,234.42,234.5,233.9,234.04,11281.0
2021-11-19 13:30:00,234.16,234.16,232.89,233.71,9319.0,234.16,234.16,232.89,233.71,9319.0
2021-11-19 14:00:00,233.65,233.66,232.86,232.95,8224.0,233.65,233.66,232.86,232.95,8224.0
2021-11-19 14:30:00,232.97,233.06,232.59,232.84,7201.0,232.97,233.06,232.59,232.84,7201.0
2021-11-19 15:00:00,232.78,232.78,232.48,232.55,8688.0,232.78,232.78,232.48,232.55,8688.0
2021-11-19 15:30:00,232.54,232.55,230.99,231.87,53120.0,232.54,232.55,230.99,231.87,53120.0
2021-11-22 09:30:00,232.41,234.93,231.54,234.93,16901.0,232.41,234.93,231.54,234.93,16901.0
2021-11-22 10:00:00,234.99,235.1,233.1,234.07,14247.0,234.99,235.1,233.1,234.07,14247.0
2021-11-22 10:30:00,233.94,234.59,232.07,232.48,12622.0,233.94,234.59,232.07,232.48,12622.0
2021-11-22 11:00:00,232.6,233.17,232.06,232.45,12591.0,232.6,233.17,232.06,232.45,12591.0
2021-11-22 11:30:00,232.77,232.97,231.26,231.62,12260.0,232.77,232.97,231.26,231.62,12260.0
2021-11-22 12:00:00,231.85,231.85,229.7,230.75,13623.0,231.85,231.85,229.7,230.75,13623.0
2021-11-22 12:30:00,230.9,231.58,230.86,231.25,8202.0,230.9,231.58,230.86,231.25,8202.0
2021-11-22 13:00:00,231.26,231.47,230.34,230.98,14317.0,231.26,231.47,230.34,230.98,14317.0
2021-11-22 13:30:00,231.28,231.53,230.54,230.91,17258.0,231.28,231.53,230.54,230.91,17258.0
2021-11-22 14:00:00,230.85,231.19,230.11,230.69,11858.0,230.85,231.19,230.11,230.69,11858.0
2021-11-22 14:30:00,230.58,231.37,230.27,231.18,15306.0,230.58,231.37,230.27,231.18,15306.0
2021-11-22 15:00:00,231.27,231.27,230.39,230.63,18142.0,231.27,231.27,230.39,230.63,18142.0
2021-11-22 15:30:00,230.59,231.29,228.6,228.74,58394.0,230.59,231.29,228.6,228.74,58394.0
2021-11-23 09:30:00,227.39,232.15,225.21,230.86,19769.0,227.39,232.15,225.21,230.86,19769.0
2021-11-23 10:00:00,230.82,232.16,229.19,229.91,15676.0,230.82,232.16,229.19,229.91,15676.0
2021-11-23 10:30:00,230.09,230.25,228.07,228.07,16003.0,230.09,230.25,228.07,228.07,16003.0
2021-11-23 11:00:00,228.2,229.88,227.48,229.87,8098.0,228.2,229.88,227.48,229.87,8098.0
2021-11-23 11:30:00,229.73,229.77,228.94,228.94,7687.0,229.73,229.77,228.94,228.94,7687.0
2021-11-23 12:00:00,229.17,229.86,227.81,229.36,8844.0,229.17,229.86,227.81,229.36,8844.0
2021-11-23 12:30:00,229.12,229.14,228.35,228.46,5822.0,229.12,229.14,228.35,228.46,5822.0
2021-11-23 13:00:00,228.62,228.75,227.9,228.31,7063.0,228.62,228.75,227.9,228.31,7063.0
2021-11-23 13:30:00,227.95,229.42,227.87,229.07,6457.0,227.95,229.42,227.87,229.07,6457.0
2021-11-23 14:00:00,229.06,229.43,228.51,229.25,5156.0,229.06,229.43,228.51,229.25,5156.0
2021-11-23 14:30:00,229.08,229.71,228.71,229.59,12914.0,229.08,229.71,228.71,229.59,12914.0
2021-11-23 15:00:00,229.67,230.99,229.27,230.67,11425.0,229.67,230.99,229.27,230.67,11425.0
2021-11-23 15:30:00,230.55,231.19,230.26,230.95,31357.0,230.55,231.19,230.26,230.95,31357.0
2021-11-24 09:30:00,231.18,231.97,229.38,231.97,11464.0,231.18,231.97,229.38,231.97,11464.0
2021-11-24 10:00:00,231.93,233.4,231.62,232.81,12388.0,231.93,233.4,231.62,232.81,12388.0
2021-11-24 10:30:00,232.88,233.65,232.02,232.27,6863.0,232.88,233.65,232.02,232.27,6863.0
2021-11-24 11:00:00,232.13,233.25,231.85,232.87,20536.0,232.13,233.25,231.85,232.87,20536.0
2021-11-24 11:30:00,232.79,233.6,232.58,232.79,10000.0,232.79,233.6,232.58,232.79,10000.0
2021-11-24 12:00:00,232.51,232.96,231.83,231.99,4871.0,232.51,232.96,231.83,231.99,4871.0
2021-11-24 12:30:00,232.03,232.65,232.03,232.47,6578.0,232.03,232.65,232.03,232.47,6578.0
2021-11-24 13:00:00,232.58,232.81,232.12,232.31,6800.0,232.58,232.81,232.12,232.31,6800.0
2021-11-24 13:30:00,232.42,232.45,231.45,231.58,6239.0,232.42,232.45,231.45,231.58,6239.0
2021-11-24 14:00:00,231.39,232.08,230.88,231.48,7053.0,231.39,232.08,230.88,231.48,7053.0
2021-11-24 14:30:00,231.75,232.07,231.41,231.73,6572.0,231.75,232.07,231.41,231.73,6572.0
2021-11-24 15:00:00,231.83,232.48,231.66,232.48,11886.0,231.83,232.48,231.66,232.48,11886.0
2021-11-24 15:30:00,232.35,232.6,231.75,232.32,30651.0,232.35,232.6,231.75,232.32,30651.0
2021-11-26 09:30:00,229.56,231.99,227.67,227.9,15857.0,229.56,231.99,227.67,227.9,15857.0
2021-11-26 10:00:00,227.89,229.07,227.25,228.66,11125.0,227.89,229.07,227.25,228.66,11125.0
2021-11-26 10:30:00,228.91,229.04,227.78,228.21,9789.0,228.91,229.04,227.78,228.21,9789.0
2021-11-26 11:00:00,228.06,228.24,226.48,227.03,20483.0,228.06,228.24,226.48,227.03,20483.0
2021-11-26 11:30:00,227.29,227.4,225.73,226.46,15348.0,227.29,227.4,225.73,226.46,15348.0
2021-11-26 12:00:00,226.56,227.36,226.01,226.88,25777.0,226.56,227.36,226.01,226.88,25777.0
2021-11-26 12:30:00,227.12,228.08,225.48,226.19,34410.0,227.12,228.08,225.48,226.19,34410.0
2021-11-29 09:30:00,228.76,229.58,226.88,229.1,21193.0,228.76,229.58,226.88,229.1,21193.0
2021-11-29 10:00:00,228.53,229.14,227.56,228.41,6068.0,228.53,229.14,227.56,228.41,6068.0
2021-11-29 10:30:00,227.99,228.6,227.15,227.66,6900.0,227.99,228.6,227.15,227.66,6900.0
2021-11-29 11:00:00,228.04,229.47,227.8,228.0,15021.0,228.04,229.47,227.8,228.0,15021.0
2021-11-29 11:30:00,228.15,229.59,228.14,229.31,13817.0,228.15,229.59,228.14,229.31,13817.0
2021-11-29 12:00:00,229.46,230.4,229.41,230.3,5526.0,229.46,230.4,229.41,230.3,5526.0
2021-11-29 12:30:00,230.42,231.23,230.31,230.91,6812.0,230.42,231.23,230.31,230.91,6812.0
2021-11-29 13:00:00,230.74,231.47,230.67,231.41,7468.0,230.74,231.47,230.67,231.41,7468.0
2021-11-29 13:30:00,231.33,231.59,230.38,230.75,22016.0,231.33,231.59,230.38,230.75,22016.0
2021-11-29 14:00:00,230.73,231.31,230.51,231.3,7008.0,230.73,231.31,230.51,231.3,7008.0
2021-11-29 14:30:00,231.31,231.55,230.76,231.53,7887.0,231.31,231.55,230.76,231.53,7887.0
2021-11-29 15:00:00,231.45,231.72,231.11,231.27,9250.0,231.45,231.72,231.11,231.27,9250.0
2021-11-29 15:30:00,231.15,231.98,230.79,231.09,40590.0,231.15,231.98,230.79,231.09,40590.0
2021-11-30 09:30:00,230.2,230.38,227.81,229.92,9461.0,230.2,230.38,227.81,229.92,9461.0
2021-11-30 10:00:00,229.94,229.95,228.12,228.69,15479.0,229.94,229.95,228.12,228.69,15479.0
2021-11-30 10:30:00,228.96,229.93,225.87,225.87,6047.0,228.96,229.93,225.87,225.87,6047.0
2021-11-30 11:00:00,226.12,227.75,225.72,226.51,6476.0,226.12,227.75,225.72,226.51,6476.0
2021-11-30 11:30:00,226.41,226.41,224.11,224.81,10435.0,226.41,226.41,224.11,224.81,10435.0
2021-11-30 12:00:00,224.45,225.37,223.66,225.26,16701.0,224.45,225.37,223.66,225.26,16701.0
2021-11-30 12:30:00,225.1,225.77,224.65,224.96,11059.0,225.1,225.77,224.65,224.96,11059.0
2021-11-30 13:00:00,225.11,226.46,224.86,226.28,11901.0,225.11,226.46,224.86,226.28,11901.0
2021-11-30 13:30:00,226.42,227.45,226.27,227.45,8022.0,226.42,227.45,226.27,227.45,8022.0
2021-11-30 14:00:00,227.1,227.41,226.7,226.71,5715.0,227.1,227.41,226.7,226.71,5715.0
2021-11-30 14:30:00,226.53,226.81,226.25,226.57,11279.0,226.53,226.81,226.25,226.57,11279.0
2021-11-30 15:00:00,226.63,228.29,226.63,228.13,44557.0,226.63,228.29,226.63,228.13,44557.0
2021-11-30 15:30:00,228.02,229.22,227.33,227.33,113815.0,228.02,229.22,227.33,227.33,113815.0
2021-12-01 09:30:00,230.92,232.9,229.86,230.42,17420.0,230.92,232.9,229.86,230.42,17420.0
2021-12-01 10:00:00,230.47,231.95,229.87,229.9,24043.0,230.47,231.95,229.87,229.9,24043.0
2021-12-01 10:30:00,230.01,230.13,227.86,229.34,34722.0,230.01,230.13,227.86,229.34,34722.0
2021-12-01 11:00:00,229.28,230.08,229.19,229.21,9237.0,229.28,230.08,229.19,229.21,9237.0
2021-12-01 11:30:00,228.95,229.77,228.94,229.09,7511.0,228.95,229.77,228.94,229.09,7511.0
2021-12-01 12:00:00,229.28,230.33,228.89,228.89,5536.0,229.28,230.33,228.89,228.89,5536.0
2021-12-01 12:30:00,229.13,229.17,226.39,226.39,11681.0,229.13,229.17,226.39,226.39,11681.0
2021-12-01 13:00:00,226.73,227.37,226.31,227.21,6238.0,226.73,227.37,226.31,227.21,6238.0
2021-12-01 13:30:00,227.09,227.57,225.84,227.25,11542.0,227.09,227.57,225.84,227.25,11542.0
2021-12-01 14:00:00,227.15,227.71,226.05,227.53,7200.0,227.15,227.71,226.05,227.53,7200.0
2021-12-01 14:30:00,227.73,228.18,226.97,226.97,6419.0,227.73,228.18,226.97,226.97,6419.0
2021-12-01 15:00:00,227.15,227.15,224.55,224.9,9217.0,227.15,227.15,224.55,224.9,9217.0
2021-12-01 15:30:00,224.9,226.24,223.71,223.77,49708.0,224.9,226.24,223.71,223.77,49708.0
2021-12-02 09:30:00,223.68,227.03,222.89,226.34,15365.0,223.68,227.03,222.89,226.34,15365.0
2021-12-02 10:00:00,226.31,227.23,224.83,225.04,16666.0,226.31,227.23,224.83,225.04,16666.0
2021-12-02 10:30:00,225.1,225.6,222.49,224.86,12363.0,225.1,225.6,222.49,224.86,12363.0
2021-12-02 11:00:00,224.7,225.79,224.28,225.71,5904.0,224.7,225.79,224.28,225.71,5904.0
2021-12-02 11:30:00,225.54,226.85,225.24,226.85,15396.0,225.54,226.85,225.24,226.85,15396.0
2021-12-02 12:00:00,226.55,227.73,226.29,227.54,5787.0,226.55,227.73,226.29,227.54,5787.0
2021-12-02 12:30:00,227.58,227.84,226.69,226.7,7953.0,227.58,227.84,226.69,226.7,7953.0
2021-12-02 13:00:00,226.55,227.62,226.25,226.68,6786.0,226.55,227.62,226.25,226.68,6786.0
2021-12-02 13:30:00,226.96,228.85,226.81,228.4,77908.0,226.96,228.85,226.81,228.4,77908.0
2021-12-02 14:00:00,228.25,229.28,228.1,229.28,25849.0,228.25,229.28,228.1,229.28,25849.0
2021-12-02 14:30:00,228.91,230.27,228.76,230.08,24611.0,228.91,230.27,228.76,230.08,24611.0
2021-12-02 15:00:00,230.25,230.69,228.91,229.24,18664.0,230.25,230.69,228.91,229.24,18664.0
2021-12-02 15:30:00,229.31,229.38,226.86,227.47,58690.0,229.31,229.38,226.86,227.47,58690.0
2021-12-03 09:30:00,228.43,228.96,226.35,226.96,9236.0,228.43,228.96,226.35,226.96,9236.0
2021-12-03 10:00:00,226.79,228.64,226.41,227.15,14303.0,226.79,228.64,226.41,227.15,14303.0
2021-12-03 10:30:00,226.76,226.88,224.81,225.55,6909.0,226.76,226.88,224.81,225.55,6909.0
2021-12-03 11:00:00,225.38,226.07,224.47,225.59,3744.0,225.38,226.07,224.47,225.59,3744.0
2021-12-03 11:30:00,225.52,226.16,223.62,223.94,5193.0,225.52,226.16,223.62,223.94,5193.0
2021-12-03 12:00:00,224.02,224.13,222.17,223.81,14521.0,224.02,224.13,222.17,223.81,14521.0
2021-12-03 12:30:00,224.03,224.75,223.28,223.58,4281.0,224.03,224.75,223.28,223.58,4281.0
2021-12-03 13:00:00,223.49,224.75,223.25,224.21,3961.0,223.49,224.75,223.25,224.21,3961.0
2021-12-03 13:30:00,223.95,224.07,223.12,223.3,4441.0,223.95,224.07,223.12,223.3,4441.0
2021-12-03 14:00:00,223.24,223.53,222.18,223.15,4927.0,223.24,223.53,222.18,223.15,4927.0
2021-12-03 14:30:00,223.16,223.16,222.16,222.41,9089.0,223.16,223.16,222.16,222.41,9089.0
2021-12-03 15:00:00,222.19,223.2,221.51,222.91,12467.0,222.19,223.2,221.51,222.91,12467.0
2021-12-03 15:30:00,222.95,223.99,222.31,223.68,56516.0,222.95,223.99,222.31,223.68,56516.0
2021-12-06 09:30:00,225.75,226.4,224.43,224.75,31394.0,225.75,226.4,224.43,224.75,31394.0
2021-12-06 10:00:00,224.41,225.9,223.97,224.49,10979.0,224.41,225.9,223.97,224.49,10979.0
2021-12-06 10:30:00,225.08,225.19,223.57,224.34,11287.0,225.08,225.19,223.57,224.34,11287.0
2021-12-06 11:00:00,224.11,224.35,222.77,223.16,10950.0,224.11,224.35,222.77,223.16,10950.0
2021-12-06 11:30:00,223.1,224.01,222.8,224.01,7135.0,223.1,224.01,222.8,224.01,7135.0
2021-12-06 12:00:00,223.92,225.69,223.48,224.84,12051.0,223.92,225.69,223.48,224.84,12051.0
2021-12-06 12:30:00,224.71,225.32,224.41,225.06,5050.0,224.71,225.32,224.41,225.06,5050.0
2021-12-06 13:00:00,225.06,225.44,224.61,225.44,10525.0,225.06,225.44,224.61,225.44,10525.0
2021-12-06 13:30:00,225.42,226.35,224.91,224.92,11208.0,225.42,226.35,224.91,224.92,11208.0
2021-12-06 14:00:00,225.08,225.59,224.68,225.06,5000.0,225.08,225.59,224.68,225.06,5000.0
2021-12-06 14:30:00,225.05,225.25,224.27,224.38,9172.0,225.05,225.25,224.27,224.38,9172.0
2021-12-06 15:00:00,224.58,224.89,224.15,224.31,14797.0,224.58,224.89,224.15,224.31,14797.0
2021-12-06 15:30:00,224.42,225.37,224.21,224.59,48487.0,224.42,225.37,224.21,224.59,48487.0
2021-12-07 09:30:00,228.02,231.59,227.96,231.4,25327.0,228.02,231.59,227.96,231.4,25327.0
2021-12-07 10:00:00,231.45,232.49,231.07,231.37,6889.0,231.45,232.49,231.07,231.37,6889.0
2021-12-07 10:30:00,231.46,232.62,230.01,232.36,9600.0,231.46,232.62,230.01,232.36,9600.0
2021-12-07 11:00:00,233.03,233.35,231.98,232.68,4018.0,233.03,233.35,231.98,232.68,4018.0
2021-12-07 11:30:00,232.4,232.7,231.9,232.35,5856.0,232.4,232.7,231.9,232.35,5856.0
2021-12-07 12:00:00,232.34,233.22,231.8,232.0,13515.0,232.34,233.22,231.8,232.0,13515.0
2021-12-07 12:30:00,232.01,232.72,231.76,232.16,16872.0,232.01,232.72,231.76,232.16,16872.0
2021-12-07 13:00:00,232.17,232.64,232.01,232.53,5660.0,232.17,232.64,232.01,232.53,5660.0
2021-12-07 13:30:00,232.5,232.8,231.87,232.11,16400.0,232.5,232.8,231.87,232.11,16400.0
2021-12-07 14:00:00,232.21,233.36,231.87,233.0,33121.0,232.21,233.36,231.87,233.0,33121.0
2021-12-07 14:30:00,233.06,233.53,232.94,232.99,19727.0,233.06,233.53,232.94,232.99,19727.0
2021-12-07 15:00:00,232.85,232.85,231.88,232.04,12585.0,232.85,232.85,231.88,232.04,12585.0
2021-12-07 15:30:00,232.15,232.52,231.74,232.38,54236.0,232.15,232.52,231.74,232.38,54236.0
2021-12-08 09:30:00,233.0,233.32,230.32,231.09,34537.0,233.0,233.32,230.32,231.09,34537.0
2021-12-08 10:00:00,231.24,231.46,229.16,229.16,12154.0,231.24,231.46,229.16,229.16,12154.0
2021-12-08 10:30:00,229.06,230.11,229.06,229.29,9754.0,229.06,230.11,229.06,229.29,9754.0
2021-12-08 11:00:00,229.23,229.61,227.73,228.06,14814.0,229.23,229.61,227.73,228.06,14814.0
2021-12-08 11:30:00,228.6,229.25,227.9,228.38,5721.0,228.6,229.25,227.9,228.38,5721.0
2021-12-08 12:00:00,228.28,228.88,228.17,228.47,4400.0,228.28,228.88,228.17,228.47,4400.0
2021-12-08 12:30:00,228.55,228.77,228.15,228.25,5332.0,228.55,228.77,228.15,228.25,5332.0
2021-12-08 13:00:00,228.24,229.57,228.15,229.57,5015.0,228.24,229.57,228.15,229.57,5015.0
2021-12-08 13:30:00,229.36,229.65,228.9,229.51,3327.0,229.36,229.65,228.9,229.51,3327.0
2021-12-08 14:00:00,229.62,229.62,228.31,228.72,3050.0,229.62,229.62,228.31,228.72,3050.0
2021-12-08 14:30:00,228.8,231.07,228.65,230.99,8930.0,228.8,231.07,228.65,230.99,8930.0
2021-12-08 15:00:00,230.96,230.96,229.94,229.94,5503.0,230.96,230.96,229.94,229.94,5503.0
2021-12-08 15:30:00,230.01,230.56,229.21,229.37,34663.0,230.01,230.56,229.21,229.37,34663.0
2021-12-09 09:30:00,229.72,233.85,229.72,231.13,11205.0,229.72,233.85,229.72,231.13,11205.0
2021-12-09 10:00:00,231.21,231.6,230.51,231.44,16551.0,231.21,231.6,230.51,231.44,16551.0
2021-12-09 10:30:00,231.15,231.67,230.5,231.42,7210.0,231.15,231.67,230.5,231.42,7210.0
2021-12-09 11:00:00,231.31,231.31,230.57,231.18,4505.0,231.31,231.31,230.57,231.18,4505.0
2021-12-09 11:30:00,231.35,231.35,230.54,230.54,2738.0,231.35,231.35,230.54,230.54,2738.0
2021-12-09 12:00:00,230.47,230.59,229.93,230.18,2290.0,230.47,230.59,229.93,230.18,2290.0
2021-12-09 12:30:00,230.38,230.5,229.88,230.1,1400.0,230.38,230.5,229.88,230.1,1400.0
2021-12-09 13:00:00,230.02,230.32,229.73,229.93,1800.0,230.02,230.32,229.73,229.93,1800.0
2021-12-09 13:30:00,229.9,230.11,228.5,228.91,8079.0,229.9,230.11,228.5,228.91,8079.0
2021-12-09 14:00:00,229.15,229.54,228.71,228.98,5788.0,229.15,229.54,228.71,228.98,5788.0
2021-12-09 14:30:00,228.99,228.99,228.2,228.51,4600.0,228.99,228.99,228.2,228.51,4600.0
2021-12-09 15:00:00,228.5,228.75,228.17,228.5,5689.0,228.5,228.75,228.17,228.5,5689.0
2021-12-09 15:30:00,228.74,228.83,226.82,226.94,37861.0,228.74,228.83,226.82,226.94,37861.0
2021-12-10 09:30:00,228.03,230.02,227.78,229.39,20947.0,228.03,230.02,227.78,229.39,20947.0
2021-12-10 10:00:00,229.38,230.19,228.77,230.19,12150.0,229.38,230.19,228.77,230.19,12150.0
2021-12-10 10:30:00,230.17,230.46,227.57,228.98,8400.0,230.17,230.46,227.57,228.98,8400.0
2021-12-10 11:00:00,229.04,229.89,228.31,229.64,17496.0,229.04,229.89,228.31,229.64,17496.0
2021-12-10 11:30:00,229.06,229.95,228.69,229.95,3530.0,229.06,229.95,228.69,229.95,3530.0
2021-12-10 12:00:00,229.63,230.37,228.6,228.61,17815.0,229.63,230.37,228.6,228.61,17815.0
2021-12-10 12:30:00,228.53,229.2,228.14,229.06,2530.0,228.53,229.2,228.14,229.06,2530.0
2021-12-10 13:00:00,229.02,229.24,228.83,229.01,10309.0,229.02,229.24,228.83,229.01,10309.0
2021-12-10 13:30:00,229.01,229.35,228.7,229.29,7082.0,229.01,229.35,228.7,229.29,7082.0
2021-12-10 14:00:00,229.55,229.72,228.96,229.69,3463.0,229.55,229.72,228.96,229.69,3463.0
2021-12-10 14:30:00,229.62,229.62,228.71,228.71,2676.0,229.62,229.62,228.71,228.71,2676.0
2021-12-10 15:00:00,228.59,229.29,228.42,229.18,6204.0,228.59,229.29,228.42,229.18,6204.0
2021-12-10 15:30:00,229.16,229.81,228.99,229.55,16206.0,229.16,229.81,228.99,229.55,16206.0
2021-12-13 09:30:00,229.54,231.0,224.17,229.36,21416.0,229.54,231.0,224.17,229.36,21416.0
2021-12-13 10:00:00,229.39,231.32,228.84,231.18,17907.0,229.39,231.32,228.84,231.18,17907.0
2021-12-13 10:30:00,231.37,232.36,230.54,230.64,16685.0,231.37,232.36,230.54,230.64,16685.0
2021-12-13 11:00:00,230.57,230.57,229.38,229.98,17042.0,230.57,230.57,229.38,229.98,17042.0
2021-12-13 11:30:00,230.06,230.13,229.4,229.42,6723.0,230.06,230.13,229.4,229.42,6723.0
2021-12-13 12:00:00,229.5,230.53,229.47,229.95,6350.0,229.5,230.53,229.47,229.95,6350.0
2021-12-13 12:30:00,229.78,230.39,229.4,229.75,8630.0,229.78,230.39,229.4,229.75,8630.0
2021-12-13 13:00:00,229.8,230.31,229.49,229.69,3575.0,229.8,230.31,229.49,229.69,3575.0
2021-12-13 13:30:00,229.59,230.41,229.59,229.71,1400.0,229.59,230.41,229.59,229.71,1400.0
2021-12-13 14:00:00,229.85,229.92,229.35,229.64,10150.0,229.85,229.92,229.35,229.64,10150.0
2021-12-13 14:30:00,230.03,231.1,229.99,231.1,3200.0,230.03,231.1,229.99,231.1,3200.0
2021-12-13 15:00:00,231.06,231.06,230.63,230.63,3973.0,231.06,231.06,230.63,230.63,3973.0
2021-12-13 15:30:00,230.55,231.36,229.59,230.21,51891.0,230.55,231.36,229.59,230.21,51891.0
2021-12-14 09:30:00,228.33,230.47,226.19,229.01,27502.0,228.33,230.47,226.19,229.01,27502.0
2021-12-14 10:00:00,228.89,228.89,226.35,226.48,25212.0,228.89,228.89,226.35,226.48,25212.0
2021-12-14 10:30:00,226.45,226.73,224.98,225.23,24935.0,226.45,226.73,224.98,225.23,24935.0
2021-12-14 11:00:00,225.25,226.86,225.1,226.69,42115.0,225.25,226.86,225.1,226.69,42115.0
2021-12-14 11:30:00,226.68,226.81,225.6,226.07,5826.0,226.68,226.81,225.6,226.07,5826.0
2021-12-14 12:00:00,225.99,226.18,225.43,225.76,5061.0,225.99,226.18,225.43,225.76,5061.0
2021-12-14 12:30:00,225.65,226.35,225.55,226.21,18316.0,225.65,226.35,225.55,226.21,18316.0
2021-12-14 13:00:00,226.28,227.13,226.19,227.06,9270.0,226.28,227.13,226.19,227.06,9270.0
2021-12-14 13:30:00,226.85,227.34,226.24,226.25,4570.0,226.85,227.34,226.24,226.25,4570.0
2021-12-14 14:00:00,226.35,227.77,226.28,227.35,4198.0,226.35,227.77,226.28,227.35,4198.0
2021-12-14 14:30:00,227.43,228.58,227.2,228.28,11543.0,227.43,228.58,227.2,228.28,11543.0
2021-12-14 15:00:00,228.53,229.52,228.37,229.52,13445.0,228.53,229.52,228.37,229.52,13445.0
2021-12-14 15:30:00,229.44,230.33,228.91,229.32,65934.0,229.44,230.33,228.91,229.32,65934.0
2021-12-15 09:30:00,230.73,231.96,229.72,229.93,24768.0,230.73,231.96,229.72,229.93,24768.0
2021-12-15 10:00:00,230.7,232.47,230.38,231.0,7195.0,230.7,232.47,230.38,231.0,7195.0
2021-12-15 10:30:00,230.91,233.07,230.91,232.31,3920.0,230.91,233.07,230.91,232.31,3920.0
2021-12-15 11:00:00,232.22,232.56,230.88,231.0,6469.0,232.22,232.56,230.88,231.0,6469.0
2021-12-15 11:30:00,231.02,231.2,230.39,231.19,8896.0,231.02,231.2,230.39,231.19,8896.0
2021-12-15 12:00:00,231.37,231.63,230.64,231.63,3219.0,231.37,231.63,230.64,231.63,3219.0
2021-12-15 12:30:00,231.56,232.15,231.05,231.8,8067.0,231.56,232.15,231.05,231.8,8067.0
2021-12-15 13:00:00,231.84,232.28,231.44,231.88,4366.0,231.84,232.28,231.44,231.88,4366.0
2021-12-15 13:30:00,232.09,232.83,231.45,232.7,10064.0,232.09,232.83,231.45,232.7,10064.0
2021-12-15 14:00:00,232.0,233.57,231.87,232.31,6708.0,232.0,233.57,231.87,232.31,6708.0
2021-12-15 14:30:00,232.58,232.59,231.58,232.05,12161.0,232.58,232.59,231.58,232.05,12161.0
2021-12-15 15:00:00,232.28,235.0,232.09,234.9,11941.0,232.28,235.0,232.09,234.9,11941.0
2021-12-15 15:30:00,234.88,236.49,234.36,236.01,28601.0,234.88,236.49,234.36,236.01,28601.0
2021-12-16 09:30:00,235.89,237.81,234.45,235.9,9745.0,235.89,237.81,234.45,235.9,9745.0
2021-12-16 10:00:00,235.48,238.5,235.48,238.5,39860.0,235.48,238.5,235.48,238.5,39860.0
2021-12-16 10:30:00,238.48,238.65,237.13,237.13,10036.0,238.48,238.65,237.13,237.13,10036.0
2021-12-16 11:00:00,237.49,237.78,236.34,236.61,9471.0,237.49,237.78,236.34,236.61,9471.0
2021-12-16 11:30:00,236.52,236.57,235.82,236.09,4614.0,236.52,236.57,235.82,236.09,4614.0
2021-12-16 12:00:00,236.08,236.08,234.97,235.16,4019.0,236.08,236.08,234.97,235.16,4019.0
2021-12-16 12:30:00,235.07,235.85,233.57,233.57,19402.0,235.07,235.85,233.57,233.57,19402.0
2021-12-16 13:00:00,233.88,235.5,233.84,235.26,15891.0,233.88,235.5,233.84,235.26,15891.0
2021-12-16 13:30:00,235.06,235.78,234.59,234.59,5716.0,235.06,235.78,234.59,234.59,5716.0
2021-12-16 14:00:00,234.8,235.16,233.69,233.8,10107.0,234.8,235.16,233.69,233.8,10107.0
2021-12-16 14:30:00,233.93,234.53,233.01,233.84,15210.0,233.93,234.53,233.01,233.84,15210.0
2021-12-16 15:00:00,234.05,235.34,233.49,235.18,7070.0,234.05,235.34,233.49,235.18,7070.0
2021-12-16 15:30:00,235.41,235.41,232.9,233.94,34479.0,235.41,235.41,232.9,233.94,34479.0
2021-12-17 09:30:00,232.87,234.06,230.87,233.07,44321.0,232.87,234.06,230.87,233.07,44321.0
2021-12-17 10:00:00,233.2,233.86,232.27,233.19,11229.0,233.2,233.86,232.27,233.19,11229.0
2021-12-17 10:30:00,233.68,235.67,233.68,235.22,18566.0,233.68,235.67,233.68,235.22,18566.0
2021-12-17 11:00:00,235.73,236.21,234.73,234.84,8920.0,235.73,236.21,234.73,234.84,8920.0
2021-12-17 11:30:00,234.89,234.96,232.55,232.99,4826.0,234.89,234.96,232.55,232.99,4826.0
2021-12-17 12:00:00,232.81,234.06,232.15,234.0,5521.0,232.81,234.06,232.15,234.0,5521.0
2021-12-17 12:30:00,234.0,234.52,233.8,234.3,3986.0,234.0,234.52,233.8,234.3,3986.0
2021-12-17 13:00:00,234.28,234.84,233.8,234.84,3207.0,234.28,234.84,233.8,234.84,3207.0
2021-12-17 13:30:00,234.79,235.0,234.14,235.0,8039.0,234.79,235.0,234.14,235.0,8039.0
2021-12-17 14:00:00,235.03,235.37,234.58,234.65,6132.0,235.03,235.37,234.58,234.65,6132.0
2021-12-17 14:30:00,234.93,235.22,234.22,235.22,3336.0,234.93,235.22,234.22,235.22,3336.0
2021-12-17 15:00:00,235.28,235.63,234.4,234.42,11923.0,235.28,235.63,234.4,234.42,11923.0
2021-12-17 15:30:00,234.57,234.98,232.57,232.98,68270.0,234.57,234.98,232.57,232.98,68270.0
2021-12-20 09:30:00,230.44,232.53,227.23,230.43,15154.0,230.44,232.53,227.23,230.43,15154.0
2021-12-20 10:00:00,230.98,231.8,229.65,230.01,7322.0,230.98,231.8,229.65,230.01,7322.0
2021-12-20 10:30:00,229.61,230.61,229.21,229.59,8991.0,229.61,230.61,229.21,229.59,8991.0
2021-12-20 11:00:00,229.49,230.21,229.05,229.78,7978.0,229.49,230.21,229.05,229.78,7978.0
2021-12-20 11:30:00,229.48,229.81,228.81,229.81,7788.0,229.48,229.81,228.81,229.81,7788.0
2021-12-20 12:00:00,229.69,229.9,229.13,229.59,4382.0,229.69,229.9,229.13,229.59,4382.0
2021-12-20 12:30:00,229.32,229.43,228.85,228.9,3516.0,229.32,229.43,228.85,228.9,3516.0
2021-12-20 13:00:00,228.95,229.26,228.44,228.87,2365.0,228.95,229.26,228.44,228.87,2365.0
2021-12-20 13:30:00,229.05,230.15,228.58,229.53,4345.0,229.05,230.15,228.58,229.53,4345.0
2021-12-20 14:00:00,229.66,229.92,229.41,229.71,3637.0,229.66,229.92,229.41,229.71,3637.0
2021-12-20 14:30:00,229.18,230.0,229.09,229.8,4701.0,229.18,230.0,229.09,229.8,4701.0
2021-12-20 15:00:00,229.72,230.45,229.47,230.19,5884.0,229.72,230.45,229.47,230.19,5884.0
2021-12-20 15:30:00,230.18,230.72,229.81,230.29,25105.0,230.18,230.72,229.81,230.29,25105.0
2021-12-21 09:30:00,232.88,232.88,230.83,230.83,9095.0,232.88,232.88,230.83,230.83,9095.0
2021-12-21 10:00:00,230.74,231.46,229.45,229.85,30622.0,230.74,231.46,229.45,229.85,30622.0
2021-12-21 10:30:00,229.73,231.55,229.51,231.39,17675.0,229.73,231.55,229.51,231.39,17675.0
2021-12-21 11:00:00,231.26,231.77,231.19,231.56,7281.0,231.26,231.77,231.19,231.56,7281.0
2021-12-21 11:30:00,231.56,232.48,231.38,232.47,4439.0,231.56,232.48,231.38,232.47,4439.0
2021-12-21 12:00:00,232.69,232.79,231.99,232.49,5747.0,232.69,232.79,231.99,232.49,5747.0
2021-12-21 12:30:00,232.68,233.82,232.67,233.65,3821.0,232.68,233.82,232.67,233.65,3821.0
2021-12-21 13:00:00,233.68,233.72,233.32,233.72,1733.0,233.68,233.72,233.32,233.72,1733.0
2021-12-21 13:30:00,233.86,234.58,233.79,234.18,22765.0,233.86,234.58,233.79,234.18,22765.0
2021-12-21 14:00:00,234.31,234.39,233.83,234.28,3679.0,234.31,234.39,233.83,234.28,3679.0
2021-12-21 14:30:00,234.32,234.53,233.81,234.05,5353.0,234.32,234.53,233.81,234.05,5353.0
2021-12-21 15:00:00,233.84,234.09,233.48,233.55,10154.0,233.84,234.09,233.48,233.55,10154.0
2021-12-21 15:30:00,233.61,233.8,232.57,233.16,121976.0,233.61,233.8,232.57,233.16,121976.0
2021-12-22 09:30:00,233.44,234.15,231.35,231.5,10856.0,233.44,234.15,231.35,231.5,10856.0
2021-12-22 10:00:00,231.38,231.75,230.94,231.66,16793.0,231.38,231.75,230.94,231.66,16793.0
2021-12-22 10:30:00,231.69,232.37,231.35,232.05,22295.0,231.69,232.37,231.35,232.05,22295.0
2021-12-22 11:00:00,231.9,232.51,231.69,231.8,15764.0,231.9,232.51,231.69,231.8,15764.0
2021-12-22 11:30:00,231.6,231.98,230.7,231.09,10975.0,231.6,231.98,230.7,231.09,10975.0
2021-12-22 12:00:00,231.09,231.32,230.38,230.67,11019.0,231.09,231.32,230.38,230.67,11019.0
2021-12-22 12:30:00,230.65,230.84,230.35,230.63,12896.0,230.65,230.84,230.35,230.63,12896.0
2021-12-22 13:00:00,230.53,231.07,230.53,230.75,8059.0,230.53,231.07,230.53,230.75,8059.0
2021-12-22 13:30:00,230.81,230.81,230.14,230.3,8485.0,230.81,230.81,230.14,230.3,8485.0
2021-12-22 14:00:00,230.11,230.28,229.85,230.07,11120.0,230.11,230.28,229.85,230.07,11120.0
2021-12-22 14:30:00,230.01,230.12,229.37,229.75,68934.0,230.01,230.12,229.37,229.75,68934.0
2021-12-22 15:00:00,229.81,230.67,229.66,230.05,45085.0,229.81,230.67,229.66,230.05,45085.0
2021-12-22 15:30:00,229.96,231.01,229.92,230.87,121811.0,229.96,231.01,229.92,230.87,121811.0
2021-12-23 09:30:00,231.41,233.76,229.85,232.17,15295.0,231.41,233.76,229.85,232.17,15295.0
2021-12-23 10:00:00,232.2,233.57,231.81,233.15,14678.0,232.2,233.57,231.81,233.15,14678.0
2021-12-23 10:30:00,233.35,233.4,231.63,232.09,32234.0,233.35,233.4,231.63,232.09,32234.0
2021-12-23 11:00:00,232.26,233.19,231.81,232.31,31827.0,232.26,233.19,231.81,232.31,31827.0
2021-12-23 11:30:00,232.12,234.03,232.11,233.65,28972.0,232.12,234.03,232.11,233.65,28972.0
2021-12-23 12:00:00,233.68,233.92,233.37,233.63,6700.0,233.68,233.92,233.37,233.63,6700.0
2021-12-23 12:30:00,233.64,234.36,233.64,234.16,4640.0,233.64,234.36,233.64,234.16,4640.0
2021-12-23 13:00:00,234.29,234.39,233.91,234.26,5200.0,234.29,234.39,233.91,234.26,5200.0
2021-12-23 13:30:00,234.35,235.18,234.08,234.7,7266.0,234.35,235.18,234.08,234.7,7266.0
2021-12-23 14:00:00,234.77,235.35,234.67,235.25,6996.0,234.77,235.35,234.67,235.25,6996.0
2021-12-23 14:30:00,235.2,235.59,234.83,235.57,4500.0,235.2,235.59,234.83,235.57,4500.0
2021-12-23 15:00:00,235.56,235.9,235.3,235.43,7284.0,235.56,235.9,235.3,235.43,7284.0
2021-12-23 15:30:00,235.39,236.0,234.64,234.72,45728.0,235.39,236.0,234.64,234.72,45728.0
2021-12-27 09:30:00,235.57,237.92,234.15,237.92,12407.0,235.57,237.92,234.15,237.92,12407.0
2021-12-27 10:00:00,238.14,238.97,237.77,237.94,9154.0,238.14,238.97,237.77,237.94,9154.0
2021-12-27 10:30:00,238.21,238.91,237.81,238.02,20143.0,238.21,238.91,237.81,238.02,20143.0
2021-12-27 11:00:00,238.16,239.9,238.15,239.78,8738.0,238.16,239.9,238.15,239.78,8738.0
2021-12-27 11:30:00,239.62,239.89,238.88,239.34,16295.0,239.62,239.89,238.88,239.34,16295.0
2021-12-27 12:00:00,239.41,240.75,239.4,240.43,28610.0,239.41,240.75,239.4,240.43,28610.0
2021-12-27 12:30:00,240.8,241.95,240.58,241.91,10834.0,240.8,241.95,240.58,241.91,10834.0
2021-12-27 13:00:00,241.93,242.53,241.93,242.18,7989.0,241.93,242.53,241.93,242.18,7989.0
2021-12-27 13:30:00,242.2,242.2,241.1,241.1,3639.0,242.2,242.2,241.1,241.1,3639.0
2021-12-27 14:00:00,241.18,241.97,241.18,241.97,3173.0,241.18,241.97,241.18,241.97,3173.0
2021-12-27 14:30:00,242.18,242.18,240.85,241.47,7296.0,242.18,242.18,240.85,241.47,7296.0
2021-12-27 15:00:00,241.67,242.45,241.49,242.34,6502.0,241.67,242.45,241.49,242.34,6502.0
2021-12-27 15:30:00,242.37,243.46,242.27,243.45,24989.0,242.37,243.46,242.27,243.45,24989.0
2021-12-28 09:30:00,245.0,246.3,243.78,245.27,18409.0,245.0,246.3,243.78,245.27,18409.0
2021-12-28 10:00:00,245.35,245.36,243.31,243.68,10170.0,245.35,245.36,243.31,243.68,10170.0
2021-12-28 10:30:00,243.49,244.13,242.73,243.09,12301.0,243.49,244.13,242.73,243.09,12301.0
2021-12-28 11:00:00,242.99,243.55,242.1,242.24,14926.0,242.99,243.55,242.1,242.24,14926.0
2021-12-28 11:30:00,242.26,243.99,242.22,243.42,29162.0,242.26,243.99,242.22,243.42,29162.0
2021-12-28 12:00:00,243.35,244.4,243.05,243.06,10954.0,243.35,244.4,243.05,243.06,10954.0
2021-12-28 12:30:00,243.47,244.17,243.47,243.95,5600.0,243.47,244.17,243.47,243.95,5600.0
2021-12-28 13:00:00,243.88,244.72,243.88,244.16,4730.0,243.88,244.72,243.88,244.16,4730.0
2021-12-28 13:30:00,244.13,244.77,244.08,244.77,3389.0,244.13,244.77,244.08,244.77,3389.0
2021-12-28 14:00:00,244.79,245.45,244.09,245.36,4026.0,244.79,245.45,244.09,245.36,4026.0
2021-12-28 14:30:00,245.4,246.18,244.99,245.1,11799.0,245.4,246.18,244.99,245.1,11799.0
2021-12-28 15:00:00,245.08,246.41,244.97,246.22,8625.0,245.08,246.41,244.97,246.22,8625.0
2021-12-28 15:30:00,246.41,247.29,245.88,246.7,53356.0,246.41,247.29,245.88,246.7,53356.0
2021-12-29 09:30:00,246.21,248.67,246.21,248.5,12048.0,246.21,248.67,246.21,248.5,12048.0
2021-12-29 10:00:00,248.8,249.0,247.03,248.53,7135.0,248.8,249.0,247.03,248.53,7135.0
2021-12-29 10:30:00,248.13,248.28,246.9,247.32,9947.0,248.13,248.28,246.9,247.32,9947.0
2021-12-29 11:00:00,247.18,247.26,246.21,246.62,17912.0,247.18,247.26,246.21,246.62,17912.0
2021-12-29 11:30:00,246.67,247.19,246.38,246.43,5992.0,246.67,247.19,246.38,246.43,5992.0
2021-12-29 12:00:00,246.69,247.35,246.69,247.13,4110.0,246.69,247.35,246.69,247.13,4110.0
2021-12-29 12:30:00,247.08,247.81,247.08,247.65,5330.0,247.08,247.81,247.08,247.65,5330.0
2021-12-29 13:00:00,247.31,248.02,247.31,247.74,4279.0,247.31,248.02,247.31,247.74,4279.0
2021-12-29 13:30:00,247.54,248.08,246.76,247.0,18542.0,247.54,248.08,246.76,247.0,18542.0
2021-12-29 14:00:00,246.92,246.94,245.9,246.91,5638.0,246.92,246.94,245.9,246.91,5638.0
2021-12-29 14:30:00,246.91,247.35,246.47,247.14,3836.0,246.91,247.35,246.47,247.14,3836.0
2021-12-29 15:00:00,246.95,247.23,246.68,247.0,6876.0,246.95,247.23,246.68,247.0,6876.0
2021-12-29 15:30:00,247.01,248.16,247.01,248.02,24801.0,247.01,248.16,247.01,248.02,24801.0
2021-12-30 09:30:00,247.78,248.03,246.9,247.68,6909.0,247.78,248.03,246.9,247.68,6909.0
2021-12-30 10:00:00,247.82,247.95,246.0,247.75,5176.0,247.82,247.95,246.0,247.75,5176.0
2021-12-30 10:30:00,247.7,247.72,247.03,247.22,3910.0,247.7,247.72,247.03,247.22,3910.0
2021-12-30 11:00:00,246.97,247.11,245.98,246.01,6276.0,246.97,247.11,245.98,246.01,6276.0
2021-12-30 11:30:00,246.04,246.48,245.75,246.48,6458.0,246.04,246.48,245.75,246.48,6458.0
2021-12-30 12:00:00,246.49,246.69,245.88,246.09,4448.0,246.49,246.69,245.88,246.09,4448.0
2021-12-30 12:30:00,246.08,246.94,246.08,246.88,2650.0,246.08,246.94,246.08,246.88,2650.0
2021-12-30 13:00:00,246.89,246.89,245.98,246.17,5624.0,246.89,246.89,245.98,246.17,5624.0
2021-12-30 13:30:00,246.17,246.38,246.12,246.2,3959.0,246.17,246.38,246.12,246.2,3959.0
2021-12-30 14:00:00,245.97,246.21,245.62,246.21,4414.0,245.97,246.21,245.62,246.21,4414.0
2021-12-30 14:30:00,246.18,247.15,246.18,247.15,7410.0,246.18,247.15,246.18,247.15,7410.0
2021-12-30 15:00:00,247.07,247.21,246.72,246.81,8345.0,247.07,247.21,246.72,246.81,8345.0
2021-12-30 15:30:00,246.79,246.86,245.24,245.53,21446.0,246.79,246.86,245.24,245.53,21446.0
2021-12-31 09:30:00,245.4,247.42,245.4,246.77,4753.0,245.4,247.42,245.4,246.77,4753.0
2021-12-31 10:00:00,246.07,247.01,245.92,246.4,5236.0,246.07,247.01,245.92,246.4,5236.0
2021-12-31 10:30:00,246.15,246.34,245.01,245.35,12005.0,246.15,246.34,245.01,245.35,12005.0
2021-12-31 11:00:00,245.78,246.06,244.89,245.12,7523.0,245.78,246.06,244.89,245.12,7523.0
2021-12-31 11:30:00,245.35,245.77,245.27,245.52,4289.0,245.35,245.77,245.27,245.52,4289.0
2021-12-31 12:00:00,245.72,245.82,245.4,245.41,3450.0,245.72,245.82,245.4,245.41,3450.0
2021-12-31 12:30:00,245.36,246.01,245.36,245.7,4651.0,245.36,246.01,245.36,245.7,4651.0
2021-12-31 13:00:00,245.73,245.88,245.3,245.64,12307.0,245.73,245.88,245.3,245.64,12307.0
2021-12-31 13:30:00,245.34,245.53,244.83,245.15,2100.0,245.34,245.53,244.83,245.15,2100.0
2021-12-31 14:00:00,245.39,245.45,245.24,245.24,1494.0,245.39,245.45,245.24,245.24,1494.0
2021-12-31 14:30:00,245.37,245.5,245.0,245.23,3462.0,245.37,245.5,245.0,245.23,3462.0
2021-12-31 15:00:00,245.4,245.55,245.15,245.55,2400.0,245.4,245.55,245.15,245.55,2400.0
2021-12-31 15:30:00,245.68,245.78,244.38,244.88,12638.0,245.68,245.78,244.38,244.88,12638.0
2022-01-03 09:30:00,244.74,244.82,240.18,240.57,29769.0,244.74,244.82,240.18,240.57,29769.0
2022-01-03 10:00:00,240.25,242.59,240.25,241.46,15363.0,240.25,242.59,240.25,241.46,15363.0
2022-01-03 10:30:00,241.98,242.03,240.96,241.48,17232.0,241.98,242.03,240.96,241.48,17232.0
2022-01-03 11:00:00,241.9,242.37,240.93,242.37,10673.0,241.9,242.37,240.93,242.37,10673.0
2022-01-03 11:30:00,241.67,241.67,240.66,240.96,5820.0,241.67,241.67,240.66,240.96,5820.0
2022-01-03 12:00:00,240.76,241.28,240.46,240.87,6544.0,240.76,241.28,240.46,240.87,6544.0
2022-01-03 12:30:00,240.79,241.58,240.39,241.57,6993.0,240.79,241.58,240.39,241.57,6993.0
2022-01-03 13:00:00,241.57,242.42,241.55,241.83,6291.0,241.57,242.42,241.55,241.83,6291.0
2022-01-03 13:30:00,241.71,242.43,241.61,242.41,4915.0,241.71,242.43,241.61,242.41,4915.0
2022-01-03 14:00:00,242.31,242.63,241.98,242.63,5678.0,242.31,242.63,241.98,242.63,5678.0
2022-01-03 14:30:00,242.54,242.58,241.93,242.39,8537.0,242.54,242.58,241.93,242.39,8537.0
2022-01-03 15:00:00,242.4,242.94,242.36,242.71,4294.0,242.4,242.94,242.36,242.71,4294.0
2022-01-03 15:30:00,242.82,243.01,242.21,242.51,20919.0,242.82,243.01,242.21,242.51,20919.0
2022-01-04 09:30:00,242.24,243.83,241.49,241.69,13361.0,242.24,243.83,241.49,241.69,13361.0
2022-01-04 10:00:00,242.37,244.7,242.37,244.12,11343.0,242.37,244.7,242.37,244.12,11343.0
2022-01-04 10:30:00,244.36,244.4,243.21,243.54,17579.0,244.36,244.4,243.21,243.54,17579.0
2022-01-04 11:00:00,243.31,244.71,243.09,244.24,9817.0,243.31,244.71,243.09,244.24,9817.0
2022-01-04 11:30:00,244.32,244.97,244.09,244.24,5699.0,244.32,244.97,244.09,244.24,5699.0
2022-01-04 12:00:00,244.08,244.96,243.7,244.0,2997.0,244.08,244.96,243.7,244.0,2997.0
2022-01-04 12:30:00,243.57,243.95,243.32,243.79,4497.0,243.57,243.95,243.32,243.79,4497.0
2022-01-04 13:00:00,243.73,243.73,242.51,242.55,10249.0,243.73,243.73,242.51,242.55,10249.0
2022-01-04 13:30:00,242.25,242.48,241.01,241.01,6191.0,242.25,242.48,241.01,241.01,6191.0
2022-01-04 14:00:00,241.21,241.74,240.31,240.31,13052.0,241.21,241.74,240.31,240.31,13052.0
2022-01-04 14:30:00,240.62,241.26,240.61,241.04,12169.0,240.62,241.26,240.61,241.04,12169.0
2022-01-04 15:00:00,241.04,241.32,240.52,241.26,19653.0,241.04,241.32,240.52,241.26,19653.0
2022-01-04 15:30:00,241.38,241.38,239.71,239.75,49546.0,241.38,241.38,239.71,239.75,49546.0
2022-01-05 09:30:00,239.36,240.41,236.86,238.94,14046.0,239.36,240.41,236.86,238.94,14046.0
2022-01-05 10:00:00,238.88,240.5,238.01,240.5,5097.0,238.88,240.5,238.01,240.5,5097.0
2022-01-05 10:30:00,240.05,240.53,238.36,238.36,8527.0,240.05,240.53,238.36,238.36,8527.0
2022-01-05 11:00:00,238.68,239.77,237.6,239.46,32179.0,238.68,239.77,237.6,239.46,32179.0
2022-01-05 11:30:00,239.21,239.42,238.37,239.05,8191.0,239.21,239.42,238.37,239.05,8191.0
2022-01-05 12:00:00,238.71,238.75,237.48,238.1,16060.0,238.71,238.75,237.48,238.1,16060.0
2022-01-05 12:30:00,237.85,237.85,236.84,237.42,11381.0,237.85,237.85,236.84,237.42,11381.0
2022-01-05 13:00:00,237.41,237.58,236.52,236.52,2920.0,237.41,237.58,236.52,236.52,2920.0
2022-01-05 13:30:00,236.69,236.93,236.07,236.08,4322.0,236.69,236.93,236.07,236.08,4322.0
2022-01-05 14:00:00,236.42,236.87,235.68,235.88,6613.0,236.42,236.87,235.68,235.88,6613.0
2022-01-05 14:30:00,235.93,235.94,234.59,234.59,18475.0,235.93,235.94,234.59,234.59,18475.0
2022-01-05 15:00:00,234.63,234.98,233.76,234.12,28429.0,234.63,234.98,233.76,234.12,28429.0
2022-01-05 15:30:00,233.78,234.36,232.19,232.19,35253.0,233.78,234.36,232.19,232.19,35253.0
2022-01-06 09:30:00,231.75,236.11,230.45,234.04,15380.0,231.75,236.11,230.45,234.04,15380.0
2022-01-06 10:00:00,234.21,236.58,233.82,236.05,17781.0,234.21,236.58,233.82,236.05,17781.0
2022-01-06 10:30:00,235.57,237.22,235.56,236.21,7381.0,235.57,237.22,235.56,236.21,7381.0
2022-01-06 11:00:00,236.19,236.3,235.47,235.82,6793.0,236.19,236.3,235.47,235.82,6793.0
2022-01-06 11:30:00,235.62,236.57,235.29,236.53,12750.0,235.62,236.57,235.29,236.53,12750.0
2022-01-06 12:00:00,236.52,236.65,236.02,236.42,7186.0,236.52,236.65,236.02,236.42,7186.0
2022-01-06 12:30:00,236.54,236.73,235.85,235.86,4147.0,236.54,236.73,235.85,235.86,4147.0
2022-01-06 13:00:00,235.69,235.69,234.64,235.22,5286.0,235.69,235.69,234.64,235.22,5286.0
2022-01-06 13:30:00,235.24,236.45,235.22,235.95,25521.0,235.24,236.45,235.22,235.95,25521.0
2022-01-06 14:00:00,235.98,236.7,235.89,236.27,12037.0,235.98,236.7,235.89,236.27,12037.0
2022-01-06 14:30:00,236.42,236.64,235.85,235.94,17590.0,236.42,236.64,235.85,235.94,17590.0
2022-01-06 15:00:00,235.92,236.21,235.14,235.43,5543.0,235.92,236.21,235.14,235.43,5543.0
2022-01-06 15:30:00,235.33,235.97,235.04,235.74,32558.0,235.33,235.97,235.04,235.74,32558.0
2022-01-07 09:30:00,235.21,235.84,234.1,234.29,13359.0,235.21,235.84,234.1,234.29,13359.0
2022-01-07 10:00:00,233.73,234.37,232.3,232.3,10487.0,233.73,234.37,232.3,232.3,10487.0
2022-01-07 10:30:00,232.22,232.22,230.01,230.04,10865.0,232.22,232.22,230.01,230.04,10865.0
2022-01-07 11:00:00,230.26,230.45,229.45,229.7,15014.0,230.26,230.45,229.45,229.7,15014.0
2022-01-07 11:30:00,229.68,230.4,229.42,230.04,5428.0,229.68,230.4,229.42,230.04,5428.0
2022-01-07 12:00:00,230.09,230.14,229.27,229.41,25028.0,230.09,230.14,229.27,229.41,25028.0
2022-01-07 12:30:00,229.59,231.51,229.59,231.4,8503.0,229.59,231.51,229.59,231.4,8503.0
2022-01-07 13:00:00,231.42,231.9,231.21,231.72,6585.0,231.42,231.9,231.21,231.72,6585.0
2022-01-07 13:30:00,231.66,233.06,231.14,232.8,11993.0,231.66,233.06,231.14,232.8,11993.0
2022-01-07 14:00:00,232.65,232.99,232.47,232.56,2600.0,232.65,232.99,232.47,232.56,2600.0
2022-01-07 14:30:00,232.62,233.62,232.51,233.22,4740.0,232.62,233.62,232.51,233.22,4740.0
2022-01-07 15:00:00,233.29,233.73,232.68,232.79,8648.0,233.29,233.73,232.68,232.79,8648.0
2022-01-07 15:30:00,232.56,233.08,231.86,232.13,44167.0,232.56,233.08,231.86,232.13,44167.0
2022-01-10 09:30:00,235.04,238.45,234.85,235.26,32377.0,235.04,238.45,234.85,235.26,32377.0
2022-01-10 10:00:00,234.97,236.0,234.38,235.69,9530.0,234.97,236.0,234.38,235.69,9530.0
2022-01-10 10:30:00,235.57,236.02,233.73,234.96,20082.0,235.57,236.02,233.73,234.96,20082.0
2022-01-10 11:00:00,234.62,234.62,233.05,233.9,30205.0,234.62,234.62,233.05,233.9,30205.0
2022-01-10 11:30:00,234.07,234.07,231.92,233.06,18659.0,234.07,234.07,231.92,233.06,18659.0
2022-01-10 12:00:00,233.5,233.59,232.48,232.82,10128.0,233.5,233.59,232.48,232.82,10128.0
2022-01-10 12:30:00,232.79,233.9,232.68,232.87,18953.0,232.79,233.9,232.68,232.87,18953.0
2022-01-10 13:00:00,232.97,234.5,232.74,234.5,10789.0,232.97,234.5,232.74,234.5,10789.0
2022-01-10 13:30:00,234.58,235.33,234.11,235.18,24302.0,234.58,235.33,234.11,235.18,24302.0
2022-01-10 14:00:00,235.26,237.36,235.26,237.08,27321.0,235.26,237.36,235.26,237.08,27321.0
2022-01-10 14:30:00,236.77,236.77,234.26,234.88,19453.0,236.77,236.77,234.26,234.88,19453.0
2022-01-10 15:00:00,234.97,235.45,233.99,235.45,17217.0,234.97,235.45,233.99,235.45,17217.0
2022-01-10 15:30:00,235.17,237.51,234.87,237.36,54862.0,235.17,237.51,234.87,237.36,54862.0
2022-01-11 09:30:00,244.62,244.62,236.12,237.77,31185.0,244.62,244.62,236.12,237.77,31185.0
2022-01-11 10:00:00,237.5,239.69,237.4,238.93,24651.0,237.5,239.69,237.4,238.93,24651.0
2022-01-11 10:30:00,239.35,239.5,236.85,237.18,8653.0,239.35,239.5,236.85,237.18,8653.0
2022-01-11 11:00:00,237.18,239.36,237.02,239.31,37470.0,237.18,239.36,237.02,239.31,37470.0
2022-01-11 11:30:00,239.26,239.45,237.64,238.09,31940.0,239.26,239.45,237.64,238.09,31940.0
2022-01-11 12:00:00,238.14,239.2,238.14,238.24,34586.0,238.14,239.2,238.14,238.24,34586.0
2022-01-11 12:30:00,238.5,239.29,238.16,239.29,3644.0,238.5,239.29,238.16,239.29,3644.0
2022-01-11 13:00:00,239.46,240.6,238.82,240.39,15777.0,239.46,240.6,238.82,240.39,15777.0
2022-01-11 13:30:00,240.55,241.58,240.16,241.37,11295.0,240.55,241.58,240.16,241.37,11295.0
2022-01-11 14:00:00,241.39,241.55,239.94,241.2,63477.0,241.39,241.55,239.94,241.2,63477.0
2022-01-11 14:30:00,240.95,241.83,240.56,240.89,41886.0,240.95,241.83,240.56,240.89,41886.0
2022-01-11 15:00:00,241.19,242.09,241.15,242.05,12878.0,241.19,242.09,241.15,242.05,12878.0
2022-01-11 15:30:00,242.05,242.78,241.03,242.78,40714.0,242.05,242.78,241.03,242.78,40714.0
2022-01-12 09:30:00,243.22,245.14,242.41,244.82,12310.0,243.22,245.14,242.41,244.82,12310.0
2022-01-12 10:00:00,244.94,245.59,243.1,244.0,14020.0,244.94,245.59,243.1,244.0,14020.0
2022-01-12 10:30:00,244.22,244.22,242.13,242.73,14730.0,244.22,244.22,242.13,242.73,14730.0
2022-01-12 11:00:00,242.82,242.82,241.05,242.25,12973.0,242.82,242.82,241.05,242.25,12973.0
2022-01-12 11:30:00,242.33,242.81,241.61,242.1,5472.0,242.33,242.81,241.61,242.1,5472.0
2022-01-12 12:00:00,242.18,242.2,240.71,240.71,4836.0,242.18,242.2,240.71,240.71,4836.0
2022-01-12 12:30:00,241.05,242.15,240.88,242.0,8341.0,241.05,242.15,240.88,242.0,8341.0
2022-01-12 13:00:00,242.01,242.27,241.12,241.3,14754.0,242.01,242.27,241.12,241.3,14754.0
2022-01-12 13:30:00,241.21,241.51,240.96,241.17,14150.0,241.21,241.51,240.96,241.17,14150.0
2022-01-12 14:00:00,240.9,241.22,240.82,240.95,3423.0,240.9,241.22,240.82,240.95,3423.0
2022-01-12 14:30:00,240.95,241.07,240.15,240.61,5728.0,240.95,241.07,240.15,240.61,5728.0
2022-01-12 15:00:00,240.7,240.71,239.42,239.8,9816.0,240.7,240.71,239.42,239.8,9816.0
2022-01-12 15:30:00,239.88,240.4,239.36,239.67,49787.0,239.88,240.4,239.36,239.67,49787.0
2022-01-13 09:30:00,240.82,241.79,238.45,239.22,21507.0,240.82,241.79,238.45,239.22,21507.0
2022-01-13 10:00:00,238.98,239.92,238.74,239.47,10159.0,238.98,239.92,238.74,239.47,10159.0
2022-01-13 10:30:00,239.77,240.0,237.46,237.81,21037.0,239.77,240.0,237.46,237.81,21037.0
2022-01-13 11:00:00,237.74,240.35,237.36,238.81,11890.0,237.74,240.35,237.36,238.81,11890.0
2022-01-13 11:30:00,239.18,239.62,238.98,239.28,2900.0,239.18,239.62,238.98,239.28,2900.0
2022-01-13 12:00:00,239.28,239.52,237.74,238.08,9817.0,239.28,239.52,237.74,238.08,9817.0
2022-01-13 12:30:00,237.84,238.45,237.33,237.49,11187.0,237.84,238.45,237.33,237.49,11187.0
2022-01-13 13:00:00,237.74,238.8,237.58,238.25,2726.0,237.74,238.8,237.58,238.25,2726.0
2022-01-13 13:30:00,238.73,239.13,238.67,238.94,2219.0,238.73,239.13,238.67,238.94,2219.0
2022-01-13 14:00:00,238.86,239.0,238.21,238.21,2876.0,238.86,239.0,238.21,238.21,2876.0
2022-01-13 14:30:00,238.15,238.4,237.43,238.07,4565.0,238.15,238.4,237.43,238.07,4565.0
2022-01-13 15:00:00,237.84,237.86,237.02,237.43,6569.0,237.84,237.86,237.02,237.43,6569.0
2022-01-13 15:30:00,237.54,237.54,235.85,236.49,19072.0,237.54,237.54,235.85,236.49,19072.0
2022-01-14 09:30:00,234.86,236.69,234.71,236.0,12706.0,234.86,236.69,234.71,236.0,12706.0
2022-01-14 10:00:00,235.83,236.38,234.8,235.81,3265.0,235.83,236.38,234.8,235.81,3265.0
2022-01-14 10:30:00,235.49,235.77,235.19,235.55,4547.0,235.49,235.77,235.19,235.55,4547.0
2022-01-14 11:00:00,235.13,235.55,233.74,234.56,5281.0,235.13,235.55,233.74,234.56,5281.0
2022-01-14 11:30:00,234.34,235.36,234.15,235.36,7328.0,234.34,235.36,234.15,235.36,7328.0
2022-01-14 12:00:00,235.19,235.52,234.38,234.73,3611.0,235.19,235.52,234.38,234.73,3611.0
2022-01-14 12:30:00,234.64,234.82,232.75,232.75,7077.0,234.64,234.82,232.75,232.75,7077.0
2022-01-14 13:00:00,232.93,233.39,232.31,232.81,3800.0,232.93,233.39,232.31,232.81,3800.0
2022-01-14 13:30:00,232.87,234.15,232.29,234.14,2747.0,232.87,234.15,232.29,234.14,2747.0
2022-01-14 14:00:00,234.18,234.62,234.02,234.17,2985.0,234.18,234.62,234.02,234.17,2985.0
2022-01-14 14:30:00,234.03,234.94,234.03,234.53,2112.0,234.03,234.94,234.03,234.53,2112.0
2022-01-14 15:00:00,234.42,235.05,234.23,234.93,3904.0,234.42,235.05,234.23,234.93,3904.0
2022-01-14 15:30:00,234.92,236.45,234.92,236.13,20328.0,234.92,236.45,234.92,236.13,20328.0
2022-01-18 09:30:00,232.41,233.4,226.45,227.24,33971.0,232.41,233.4,226.45,227.24,33971.0
2022-01-18 10:00:00,227.14,227.75,226.3,227.22,49878.0,227.14,227.75,226.3,227.22,49878.0
2022-01-18 10:30:00,227.31,227.94,227.01,227.91,15180.0,227.31,227.94,227.01,227.91,15180.0
2022-01-18 11:00:00,228.03,228.98,227.37,228.29,11136.0,228.03,228.98,227.37,228.29,11136.0
2022-01-18 11:30:00,228.24,228.95,227.55,227.99,13959.0,228.24,228.95,227.55,227.99,13959.0
2022-01-18 12:00:00,227.77,227.83,226.2,226.94,19721.0,227.77,227.83,226.2,226.94,19721.0
2022-01-18 12:30:00,226.75,227.03,226.25,226.28,22903.0,226.75,227.03,226.25,226.28,22903.0
2022-01-18 13:00:00,226.35,227.38,226.32,226.67,11426.0,226.35,227.38,226.32,226.67,11426.0
2022-01-18 13:30:00,226.76,226.76,225.34,225.34,11972.0,226.76,226.76,225.34,225.34,11972.0
2022-01-18 14:00:00,225.4,225.64,224.78,224.78,9956.0,225.4,225.64,224.78,224.78,9956.0
2022-01-18 14:30:00,224.77,226.41,224.77,226.14,57651.0,224.77,226.41,224.77,226.14,57651.0
2022-01-18 15:00:00,226.12,226.14,224.06,224.16,7743.0,226.12,226.14,224.06,224.16,7743.0
2022-01-18 15:30:00,224.17,224.32,222.88,223.31,77568.0,224.17,224.32,222.88,223.31,77568.0
2022-01-19 09:30:00,225.12,227.06,222.13,226.65,33794.0,225.12,227.06,222.13,226.65,33794.0
2022-01-19 10:00:00,226.82,226.9,224.64,224.74,15662.0,226.82,226.9,224.64,224.74,15662.0
2022-01-19 10:30:00,224.72,225.11,223.1,223.53,13825.0,224.72,225.11,223.1,223.53,13825.0
2022-01-19 11:00:00,223.78,223.78,222.33,222.55,9785.0,223.78,223.78,222.33,222.55,9785.0
2022-01-19 11:30:00,222.98,224.11,222.62,223.92,9802.0,222.98,224.11,222.62,223.92,9802.0
2022-01-19 12:00:00,224.03,225.68,223.89,225.22,7352.0,224.03,225.68,223.89,225.22,7352.0
2022-01-19 12:30:00,225.43,225.73,224.96,225.47,6352.0,225.43,225.73,224.96,225.47,6352.0
2022-01-19 13:00:00,225.21,226.15,225.11,225.22,4600.0,225.21,226.15,225.11,225.22,4600.0
2022-01-19 13:30:00,225.44,225.59,224.44,224.59,28162.0,225.44,225.59,224.44,224.59,28162.0
2022-01-19 14:00:00,225.04,225.06,223.18,223.4,23777.0,225.04,225.06,223.18,223.4,23777.0
2022-01-19 14:30:00,223.3,223.87,223.01,223.51,47358.0,223.3,223.87,223.01,223.51,47358.0
2022-01-19 15:00:00,223.63,224.07,222.89,223.24,47116.0,223.63,224.07,222.89,223.24,47116.0
2022-01-19 15:30:00,223.26,223.61,222.53,222.78,76513.0,223.26,223.61,222.53,222.78,76513.0
2022-01-20 09:30:00,225.37,231.94,225.37,230.64,33286.0,225.37,231.94,225.37,230.64,33286.0
2022-01-20 10:00:00,230.85,232.36,230.01,232.36,47422.0,230.85,232.36,230.01,232.36,47422.0
2022-01-20 10:30:00,232.42,234.13,232.11,232.88,38861.0,232.42,234.13,232.11,232.88,38861.0
2022-01-20 11:00:00,232.99,233.4,231.08,232.05,79784.0,232.99,233.4,231.08,232.05,79784.0
2022-01-20 11:30:00,231.85,231.86,229.74,231.28,25727.0,231.85,231.86,229.74,231.28,25727.0
2022-01-20 12:00:00,231.31,232.14,230.77,231.8,14258.0,231.31,232.14,230.77,231.8,14258.0
2022-01-20 12:30:00,231.98,231.98,231.06,231.06,5066.0,231.98,231.98,231.06,231.06,5066.0
2022-01-20 13:00:00,230.74,231.15,229.62,230.29,15302.0,230.74,231.15,229.62,230.29,15302.0
2022-01-20 13:30:00,229.9,230.0,228.69,229.17,21051.0,229.9,230.0,228.69,229.17,21051.0
2022-01-20 14:00:00,229.26,230.4,229.1,229.36,13480.0,229.26,230.4,229.1,229.36,13480.0
2022-01-20 14:30:00,229.4,229.4,228.51,229.27,13163.0,229.4,229.4,228.51,229.27,13163.0
2022-01-20 15:00:00,229.53,229.54,227.99,228.37,38454.0,229.53,229.54,227.99,228.37,38454.0
2022-01-20 15:30:00,228.32,228.7,226.34,226.82,40052.0,228.32,228.7,226.34,226.82,40052.0
2022-01-21 09:30:00,226.7,229.85,226.68,227.64,60031.0,226.7,229.85,226.68,227.64,60031.0
2022-01-21 10:00:00,227.92,228.37,225.61,226.52,20498.0,227.92,228.37,225.61,226.52,20498.0
2022-01-21 10:30:00,226.37,228.37,225.54,227.68,44862.0,226.37,228.37,225.54,227.68,44862.0
2022-01-21 11:00:00,227.66,227.92,226.84,226.84,31744.0,227.66,227.92,226.84,226.84,31744.0
2022-01-21 11:30:00,226.91,226.91,222.84,224.04,14664.0,226.91,226.91,222.84,224.04,14664.0
2022-01-21 12:00:00,224.34,224.81,223.21,223.22,15616.0,224.34,224.81,223.21,223.22,15616.0
2022-01-21 12:30:00,223.33,224.36,223.21,224.36,5168.0,223.33,224.36,223.21,224.36,5168.0
2022-01-21 13:00:00,224.45,225.05,223.5,223.85,10046.0,224.45,225.05,223.5,223.85,10046.0
2022-01-21 13:30:00,223.7,224.49,223.36,223.57,4039.0,223.7,224.49,223.36,223.57,4039.0
2022-01-21 14:00:00,223.71,223.98,222.31,222.67,5678.0,223.71,223.98,222.31,222.67,5678.0
2022-01-21 14:30:00,222.28,223.91,222.25,222.81,12191.0,222.28,223.91,222.25,222.81,12191.0
2022-01-21 15:00:00,222.73,223.0,220.35,220.51,33671.0,222.73,223.0,220.35,220.51,33671.0
2022-01-21 15:30:00,220.69,222.11,220.36,221.25,70919.0,220.69,222.11,220.36,221.25,70919.0
2022-01-24 09:30:00,218.3,220.0,216.71,219.73,105581.0,218.3,220.0,216.71,219.73,105581.0
2022-01-24 10:00:00,219.25,221.72,218.09,221.72,53728.0,219.25,221.72,218.09,221.72,53728.0
2022-01-24 10:30:00,221.68,222.25,219.88,220.2,48787.0,221.68,222.25,219.88,220.2,48787.0
2022-01-24 11:00:00,220.14,220.83,218.96,220.21,77399.0,220.14,220.83,218.96,220.21,77399.0
2022-01-24 11:30:00,220.22,220.61,218.45,219.97,52542.0,220.22,220.61,218.45,219.97,52542.0
2022-01-24 12:00:00,220.1,220.21,217.14,217.14,50004.0,220.1,220.21,217.14,217.14,50004.0
2022-01-24 12:30:00,217.49,219.55,216.16,219.42,26670.0,217.49,219.55,216.16,219.42,26670.0
2022-01-24 13:00:00,219.13,221.88,219.05,220.84,10860.0,219.13,221.88,219.05,220.84,10860.0
2022-01-24 13:30:00,220.73,222.25,220.44,222.2,10937.0,220.73,222.25,220.44,222.2,10937.0
2022-01-24 14:00:00,222.49,223.66,221.01,221.44,12366.0,222.49,223.66,221.01,221.44,12366.0
2022-01-24 14:30:00,221.4,223.02,220.47,223.02,9014.0,221.4,223.02,220.47,223.02,9014.0
2022-01-24 15:00:00,222.72,225.6,222.72,225.23,42879.0,222.72,225.6,222.72,225.23,42879.0
2022-01-24 15:30:00,225.0,227.24,224.69,226.8,130368.0,225.0,227.24,224.69,226.8,130368.0
2022-01-25 09:30:00,222.54,223.72,221.34,222.64,94324.0,222.54,223.72,221.34,222.64,94324.0
2022-01-25 10:00:00,222.36,224.14,221.63,224.07,24815.0,222.36,224.14,221.63,224.07,24815.0
2022-01-25 10:30:00,224.24,224.39,221.78,221.78,40057.0,224.24,224.39,221.78,221.78,40057.0
2022-01-25 11:00:00,221.48,223.04,220.77,222.56,34221.0,221.48,223.04,220.77,222.56,34221.0
2022-01-25 11:30:00,221.66,222.79,219.53,219.62,32224.0,221.66,222.79,219.53,219.62,32224.0
2022-01-25 12:00:00,219.42,221.58,219.4,221.47,16037.0,219.42,221.58,219.4,221.47,16037.0
2022-01-25 12:30:00,221.16,221.25,220.0,220.78,22088.0,221.16,221.25,220.0,220.78,22088.0
2022-01-25 13:00:00,220.91,222.34,220.74,222.22,14901.0,220.91,222.34,220.74,222.22,14901.0
2022-01-25 13:30:00,222.34,224.48,222.22,224.2,14414.0,222.34,224.48,222.22,224.2,14414.0
2022-01-25 14:00:00,224.23,224.76,223.26,224.14,16147.0,224.23,224.76,223.26,224.14,16147.0
2022-01-25 14:30:00,224.16,225.26,222.59,225.06,55372.0,224.16,225.26,222.59,225.06,55372.0
2022-01-25 15:00:00,224.88,224.88,222.0,222.2,65912.0,224.88,224.88,222.0,222.2,65912.0
2022-01-25 15:30:00,222.31,222.67,219.68,221.31,211930.0,222.31,222.67,219.68,221.31,211930.0
2022-01-26 09:30:00,197.19,207.65,188.5,199.0,791048.0,197.19,207.65,188.5,199.0,791048.0
2022-01-26 10:00:00,199.0,200.0,190.53,191.43,348978.0,199.0,200.0,190.53,191.43,348978.0
2022-01-26 10:30:00,191.07,194.0,190.71,193.53,178342.0,191.07,194.0,190.71,193.53,178342.0
2022-01-26 11:00:00,193.45,198.0,193.35,195.94,299311.0,193.45,198.0,193.35,195.94,299311.0
2022-01-26 11:30:00,195.93,196.82,194.25,195.94,173071.0,195.93,196.82,194.25,195.94,173071.0
2022-01-26 12:00:00,196.06,197.46,195.44,196.92,148650.0,196.06,197.46,195.44,196.92,148650.0
2022-01-26 12:30:00,196.91,198.35,196.82,198.21,128887.0,196.91,198.35,196.82,198.21,128887.0
2022-01-26 13:00:00,198.23,198.23,195.03,197.9,177157.0,198.23,198.23,195.03,197.9,177157.0
2022-01-26 13:30:00,197.79,201.12,196.69,201.0,182979.0,197.79,201.12,196.69,201.0,182979.0
2022-01-26 14:00:00,201.05,203.58,199.27,200.3,337383.0,201.05,203.58,199.27,200.3,337383.0
2022-01-26 14:30:00,200.4,200.4,197.0,198.91,240491.0,200.4,200.4,197.0,198.91,240491.0
2022-01-26 15:00:00,198.92,201.9,197.57,201.84,349201.0,198.92,201.9,197.57,201.84,349201.0
2022-01-26 15:30:00,201.84,203.29,200.79,202.42,492185.0,201.84,203.29,200.79,202.42,492185.0
2022-01-27 09:30:00,202.57,207.09,201.0,207.09,144784.0,202.57,207.09,201.0,207.09,144784.0
2022-01-27 10:00:00,206.91,208.99,205.7,206.38,122214.0,206.91,208.99,205.7,206.38,122214.0
2022-01-27 10:30:00,206.22,207.63,204.04,207.38,75448.0,206.22,207.63,204.04,207.38,75448.0
2022-01-27 11:00:00,207.38,207.48,204.24,204.39,91553.0,207.38,207.48,204.24,204.39,91553.0
2022-01-27 11:30:00,204.51,206.33,204.39,205.82,82645.0,204.51,206.33,204.39,205.82,82645.0
2022-01-27 12:00:00,205.81,205.81,202.18,202.83,139682.0,205.81,205.81,202.18,202.83,139682.0
2022-01-27 12:30:00,202.84,203.04,200.0,200.96,82979.0,202.84,203.04,200.0,200.96,82979.0
2022-01-27 13:00:00,200.96,201.98,198.5,199.3,37804.0,200.96,201.98,198.5,199.3,37804.0
2022-01-27 13:30:00,199.34,202.07,199.34,201.86,64794.0,199.34,202.07,199.34,201.86,64794.0
2022-01-27 14:00:00,201.86,202.9,200.35,200.92,47900.0,201.86,202.9,200.35,200.92,47900.0
2022-01-27 14:30:00,200.92,202.15,200.71,201.46,34970.0,200.92,202.15,200.71,201.46,34970.0
2022-01-27 15:00:00,201.57,202.93,201.07,202.5,49097.0,201.57,202.93,201.07,202.5,49097.0
2022-01-27 15:30:00,202.54,203.18,201.36,202.11,218319.0,202.54,203.18,201.36,202.11,218319.0
2022-01-28 09:30:00,201.34,203.21,195.72,197.5,71807.0,201.34,203.21,195.72,197.5,71807.0
2022-01-28 10:00:00,197.31,199.31,196.51,197.15,73732.0,197.31,199.31,196.51,197.15,73732.0
2022-01-28 10:30:00,197.16,197.77,195.18,197.33,75395.0,197.16,197.77,195.18,197.33,75395.0
2022-01-28 11:00:00,197.32,198.74,195.3,197.57,89207.0,197.32,198.74,195.3,197.57,89207.0
2022-01-28 11:30:00,197.56,197.56,194.1,195.17,97483.0,197.56,197.56,194.1,195.17,97483.0
2022-01-28 12:00:00,195.18,197.83,193.5,195.37,130813.0,195.18,197.83,193.5,195.37,130813.0
2022-01-28 12:30:00,195.36,196.75,194.52,195.85,45927.0,195.36,196.75,194.52,195.85,45927.0
2022-01-28 13:00:00,196.08,197.8,195.77,196.9,79884.0,196.08,197.8,195.77,196.9,79884.0
2022-01-28 13:30:00,196.95,198.34,196.29,196.56,30361.0,196.95,198.34,196.29,196.56,30361.0
2022-01-28 14:00:00,196.87,197.38,194.3,194.67,20552.0,196.87,197.38,194.3,194.67,20552.0
2022-01-28 14:30:00,194.43,197.63,194.36,197.52,21284.0,194.43,197.63,194.36,197.52,21284.0
2022-01-28 15:00:00,197.57,198.15,196.08,197.53,33621.0,197.57,198.15,196.08,197.53,33621.0
2022-01-28 15:30:00,197.4,199.67,196.49,199.51,146349.0,197.4,199.67,196.49,199.51,146349.0
2022-01-31 09:30:00,199.19,204.32,198.5,204.32,97482.0,199.19,204.32,198.5,204.32,97482.0
2022-01-31 10:00:00,203.99,206.55,203.99,205.34,38074.0,203.99,206.55,203.99,205.34,38074.0
2022-01-31 10:30:00,205.28,207.41,205.01,207.19,39187.0,205.28,207.41,205.01,207.19,39187.0
2022-01-31 11:00:00,207.35,207.68,205.31,206.38,24544.0,207.35,207.68,205.31,206.38,24544.0
2022-01-31 11:30:00,206.23,207.05,205.87,206.6,17219.0,206.23,207.05,205.87,206.6,17219.0
2022-01-31 12:00:00,206.63,207.13,204.69,205.27,19638.0,206.63,207.13,204.69,205.27,19638.0
2022-01-31 12:30:00,205.33,205.65,204.68,205.49,11726.0,205.33,205.65,204.68,205.49,11726.0
2022-01-31 13:00:00,205.27,206.51,204.76,206.4,18939.0,205.27,206.51,204.76,206.4,18939.0
2022-01-31 13:30:00,206.49,206.49,205.44,206.14,20721.0,206.49,206.49,205.44,206.14,20721.0
2022-01-31 14:00:00,206.11,207.35,206.11,207.34,18445.0,206.11,207.35,206.11,207.34,18445.0
2022-01-31 14:30:00,207.36,207.48,206.36,206.38,17095.0,207.36,207.48,206.36,206.38,17095.0
2022-01-31 15:00:00,206.55,207.08,205.52,205.95,26523.0,206.55,207.08,205.52,205.95,26523.0
2022-01-31 15:30:00,205.95,207.84,205.38,207.63,90956.0,205.95,207.84,205.38,207.63,90956.0
2022-02-01 09:30:00,206.54,207.5,203.51,204.5,55478.0,206.54,207.5,203.51,204.5,55478.0
2022-02-01 10:00:00,204.5,205.93,202.74,203.78,51734.0,204.5,205.93,202.74,203.78,51734.0
2022-02-01 10:30:00,203.72,204.4,202.3,204.33,35528.0,203.72,204.4,202.3,204.33,35528.0
2022-02-01 11:00:00,204.33,205.21,203.51,203.84,42208.0,204.33,205.21,203.51,203.84,42208.0
2022-02-01 11:30:00,203.84,204.89,203.6,204.43,45551.0,203.84,204.89,203.6,204.43,45551.0
2022-02-01 12:00:00,204.5,204.71,203.71,203.94,30794.0,204.5,204.71,203.71,203.94,30794.0
2022-02-01 12:30:00,203.91,204.49,203.2,204.49,20086.0,203.91,204.49,203.2,204.49,20086.0
2022-02-01 13:00:00,204.31,205.89,203.94,205.68,23704.0,204.31,205.89,203.94,205.68,23704.0
2022-02-01 13:30:00,205.89,206.36,204.97,205.87,13567.0,205.89,206.36,204.97,205.87,13567.0
2022-02-01 14:00:00,205.85,206.29,204.86,205.39,13614.0,205.85,206.29,204.86,205.39,13614.0
2022-02-01 14:30:00,205.44,206.06,205.16,205.82,14183.0,205.44,206.06,205.16,205.82,14183.0
2022-02-01 15:00:00,205.71,206.14,205.32,205.81,16854.0,205.71,206.14,205.32,205.81,16854.0
2022-02-01 15:30:00,205.94,206.59,205.51,205.95,53344.0,205.94,206.59,205.51,205.95,53344.0
2022-02-02 09:30:00,206.93,211.52,206.82,210.71,52402.0,206.93,211.52,206.82,210.71,52402.0
2022-02-02 10:00:00,211.0,211.53,209.17,209.84,17837.0,211.0,211.53,209.17,209.84,17837.0
2022-02-02 10:30:00,209.69,211.35,209.21,210.94,17610.0,209.69,211.35,209.21,210.94,17610.0
2022-02-02 11:00:00,211.07,211.07,208.8,209.12,27761.0,211.07,211.07,208.8,209.12,27761.0
2022-02-02 11:30:00,209.12,209.43,208.56,208.89,10150.0,209.12,209.43,208.56,208.89,10150.0
2022-02-02 12:00:00,208.76,209.36,208.39,208.78,8958.0,208.76,209.36,208.39,208.78,8958.0
2022-02-02 12:30:00,208.77,209.7,208.75,209.7,8690.0,208.77,209.7,208.75,209.7,8690.0
2022-02-02 13:00:00,209.59,210.27,209.28,210.0,14418.0,209.59,210.27,209.28,210.0,14418.0
2022-02-02 13:30:00,210.05,210.66,209.75,210.2,15375.0,210.05,210.66,209.75,210.2,15375.0
2022-02-02 14:00:00,210.05,210.34,208.79,209.02,10479.0,210.05,210.34,208.79,209.02,10479.0
2022-02-02 14:30:00,208.98,209.87,208.98,209.21,11929.0,208.98,209.87,208.98,209.21,11929.0
2022-02-02 15:00:00,209.06,210.33,209.06,209.32,17365.0,209.06,210.33,209.06,209.32,17365.0
2022-02-02 15:30:00,209.76,209.78,208.65,209.11,39636.0,209.76,209.78,208.65,209.11,39636.0
2022-02-03 09:30:00,199.95,206.87,199.46,206.15,208212.0,199.95,206.87,199.46,206.15,208212.0
2022-02-03 10:00:00,206.15,206.25,203.92,205.75,47324.0,206.15,206.25,203.92,205.75,47324.0
2022-02-03 10:30:00,205.73,206.55,204.71,204.83,21801.0,205.73,206.55,204.71,204.83,21801.0
2022-02-03 11:00:00,204.78,206.43,204.78,205.59,24807.0,204.78,206.43,204.78,205.59,24807.0
2022-02-03 11:30:00,205.72,205.87,204.59,204.97,18793.0,205.72,205.87,204.59,204.97,18793.0
2022-02-03 12:00:00,205.01,205.4,204.2,205.38,16439.0,205.01,205.4,204.2,205.38,16439.0
2022-02-03 12:30:00,205.3,205.64,204.54,205.24,17274.0,205.3,205.64,204.54,205.24,17274.0
2022-02-03 13:00:00,205.28,205.74,204.79,205.43,22419.0,205.28,205.74,204.79,205.43,22419.0
2022-02-03 13:30:00,205.48,206.0,205.02,205.81,26254.0,205.48,206.0,205.02,205.81,26254.0
2022-02-03 14:00:00,205.68,206.53,205.57,206.26,22141.0,205.68,206.53,205.57,206.26,22141.0
2022-02-03 14:30:00,206.26,206.36,205.16,205.82,26972.0,206.26,206.36,205.16,205.82,26972.0
2022-02-03 15:00:00,205.87,206.51,205.48,205.92,38046.0,205.87,206.51,205.48,205.92,38046.0
2022-02-03 15:30:00,205.85,205.85,204.01,204.39,81780.0,205.85,205.85,204.01,204.39,81780.0
2022-02-04 09:30:00,203.39,205.46,203.35,204.23,26859.0,203.39,205.46,203.35,204.23,26859.0
2022-02-04 10:00:00,204.2,204.68,202.69,203.66,19924.0,204.2,204.68,202.69,203.66,19924.0
2022-02-04 10:30:00,203.47,203.58,201.68,201.98,10683.0,203.47,203.58,201.68,201.98,10683.0
2022-02-04 11:00:00,201.93,203.7,201.75,203.65,13808.0,201.93,203.7,201.75,203.65,13808.0
2022-02-04 11:30:00,203.67,204.95,203.57,204.09,21640.0,203.67,204.95,203.57,204.09,21640.0
2022-02-04 12:00:00,204.04,204.04,203.09,203.28,10042.0,204.04,204.04,203.09,203.28,10042.0
2022-02-04 12:30:00,203.36,204.07,203.15,203.74,7007.0,203.36,204.07,203.15,203.74,7007.0
2022-02-04 13:00:00,203.82,205.01,203.69,204.53,18386.0,203.82,205.01,203.69,204.53,18386.0
2022-02-04 13:30:00,204.51,204.7,203.93,203.93,12973.0,204.51,204.7,203.93,203.93,12973.0
2022-02-04 14:00:00,203.97,204.6,203.91,204.34,17336.0,203.97,204.6,203.91,204.34,17336.0
2022-02-04 14:30:00,204.4,205.96,204.39,205.74,25683.0,204.4,205.96,204.39,205.74,25683.0
2022-02-04 15:00:00,205.72,206.24,205.04,205.38,27475.0,205.72,206.24,205.04,205.38,27475.0
2022-02-04 15:30:00,205.46,205.64,202.74,203.16,92060.0,205.46,205.64,202.74,203.16,92060.0
2022-02-07 09:30:00,204.0,206.87,203.6,206.33,19224.0,204.0,206.87,203.6,206.33,19224.0
2022-02-07 10:00:00,206.07,206.9,204.59,205.08,6358.0,206.07,206.9,204.59,205.08,6358.0
2022-02-07 10:30:00,204.71,205.61,204.45,205.24,6192.0,204.71,205.61,204.45,205.24,6192.0
2022-02-07 11:00:00,204.81,205.53,204.23,205.2,5338.0,204.81,205.53,204.23,205.2,5338.0
2022-02-07 11:30:00,205.42,205.56,204.11,205.12,11789.0,205.42,205.56,204.11,205.12,11789.0
2022-02-07 12:00:00,204.7,204.94,204.31,204.31,2100.0,204.7,204.94,204.31,204.31,2100.0
2022-02-07 12:30:00,204.19,205.0,204.19,204.43,8912.0,204.19,205.0,204.19,204.43,8912.0
2022-02-07 13:00:00,204.07,204.87,204.04,204.84,6281.0,204.07,204.87,204.04,204.84,6281.0
2022-02-07 13:30:00,204.63,204.85,203.72,204.37,12458.0,204.63,204.85,203.72,204.37,12458.0
2022-02-07 14:00:00,204.09,204.6,204.08,204.49,13497.0,204.09,204.6,204.08,204.49,13497.0
2022-02-07 14:30:00,204.58,204.76,204.29,204.3,6786.0,204.58,204.76,204.29,204.3,6786.0
2022-02-07 15:00:00,204.32,205.1,204.01,204.01,8408.0,204.32,205.1,204.01,204.01,8408.0
2022-02-07 15:30:00,204.33,204.34,201.98,203.01,58010.0,204.33,204.34,201.98,203.01,58010.0
2022-02-08 09:30:00,202.05,204.03,200.95,203.28,61552.0,202.05,204.03,200.95,203.28,61552.0
2022-02-08 10:00:00,203.0,203.94,202.8,203.31,9369.0,203.0,203.94,202.8,203.31,9369.0
2022-02-08 10:30:00,203.37,204.68,203.08,204.32,8724.0,203.37,204.68,203.08,204.32,8724.0
2022-02-08 11:00:00,204.44,204.78,203.3,203.36,6098.0,204.44,204.78,203.3,203.36,6098.0
2022-02-08 11:30:00,203.54,203.69,203.06,203.34,5039.0,203.54,203.69,203.06,203.34,5039.0
2022-02-08 12:00:00,203.22,203.54,202.63,202.75,8908.0,203.22,203.54,202.63,202.75,8908.0
2022-02-08 12:30:00,202.86,203.17,202.7,202.71,8247.0,202.86,203.17,202.7,202.71,8247.0
2022-02-08 13:00:00,202.7,203.6,202.5,203.6,16892.0,202.7,203.6,202.5,203.6,16892.0
2022-02-08 13:30:00,203.48,203.99,203.48,203.79,19104.0,203.48,203.99,203.48,203.79,19104.0
2022-02-08 14:00:00,203.81,204.38,202.44,202.9,15840.0,203.81,204.38,202.44,202.9,15840.0
2022-02-08 14:30:00,202.9,203.14,202.66,202.84,15845.0,202.9,203.14,202.66,202.84,15845.0
2022-02-08 15:00:00,202.83,203.67,202.69,203.21,15474.0,202.83,203.67,202.69,203.21,15474.0
2022-02-08 15:30:00,203.24,203.6,202.84,203.11,62036.0,203.24,203.6,202.84,203.11,62036.0
2022-02-09 09:30:00,204.77,206.69,203.44,205.44,41381.0,204.77,206.69,203.44,205.44,41381.0
2022-02-09 10:00:00,205.06,205.55,204.43,205.02,10649.0,205.06,205.55,204.43,205.02,10649.0
2022-02-09 10:30:00,205.23,206.26,205.23,205.79,11962.0,205.23,206.26,205.23,205.79,11962.0
2022-02-09 11:00:00,206.05,206.12,204.98,205.41,5803.0,206.05,206.12,204.98,205.41,5803.0
2022-02-09 11:30:00,205.41,205.78,205.12,205.53,6381.0,205.41,205.78,205.12,205.53,6381.0
2022-02-09 12:00:00,205.37,205.88,205.05,205.73,4912.0,205.37,205.88,205.05,205.73,4912.0
2022-02-09 12:30:00,205.58,206.47,205.49,206.36,8197.0,205.58,206.47,205.49,206.36,8197.0
2022-02-09 13:00:00,206.36,206.64,205.42,205.79,11640.0,206.36,206.64,205.42,205.79,11640.0
2022-02-09 13:30:00,205.75,205.91,205.28,205.64,13113.0,205.75,205.91,205.28,205.64,13113.0
2022-02-09 14:00:00,205.71,206.02,205.35,205.45,5318.0,205.71,206.02,205.35,205.45,5318.0
2022-02-09 14:30:00,205.44,205.58,204.86,205.03,44151.0,205.44,205.58,204.86,205.03,44151.0
2022-02-09 15:00:00,205.09,205.33,204.07,205.3,54879.0,205.09,205.33,204.07,205.3,54879.0
2022-02-09 15:30:00,205.42,205.6,204.06,205.41,223862.0,205.42,205.6,204.06,205.41,223862.0
2022-02-10 09:30:00,201.5,204.11,200.82,203.79,24649.0,201.5,204.11,200.82,203.79,24649.0
2022-02-10 10:00:00,203.5,204.91,203.16,203.55,10600.0,203.5,204.91,203.16,203.55,10600.0
2022-02-10 10:30:00,203.68,204.83,203.68,204.08,11656.0,203.68,204.83,203.68,204.08,11656.0
2022-02-10 11:00:00,204.05,204.31,202.89,203.07,15604.0,204.05,204.31,202.89,203.07,15604.0
2022-02-10 11:30:00,203.0,204.37,202.76,204.28,15368.0,203.0,204.37,202.76,204.28,15368.0
2022-02-10 12:00:00,204.33,205.0,203.14,204.56,43407.0,204.33,205.0,203.14,204.56,43407.0
2022-02-10 12:30:00,204.63,204.8,202.03,202.56,15123.0,204.63,204.8,202.03,202.56,15123.0
2022-02-10 13:00:00,202.65,203.23,201.3,201.63,37726.0,202.65,203.23,201.3,201.63,37726.0
2022-02-10 13:30:00,201.93,201.99,200.79,201.34,57181.0,201.93,201.99,200.79,201.34,57181.0
2022-02-10 14:00:00,201.61,201.78,200.37,201.16,58208.0,201.61,201.78,200.37,201.16,58208.0
2022-02-10 14:30:00,201.23,201.42,199.75,199.98,48195.0,201.23,201.42,199.75,199.98,48195.0
2022-02-10 15:00:00,200.03,201.17,199.68,199.84,83474.0,200.03,201.17,199.68,199.84,83474.0
2022-02-10 15:30:00,199.77,200.99,199.1,200.57,120283.0,199.77,200.99,199.1,200.57,120283.0
2022-02-11 09:30:00,200.44,202.67,198.86,198.86,19932.0,200.44,202.67,198.86,198.86,19932.0
2022-02-11 10:00:00,199.16,200.66,199.16,200.37,11033.0,199.16,200.66,199.16,200.37,11033.0
2022-02-11 10:30:00,200.7,201.03,199.02,199.1,21947.0,200.7,201.03,199.02,199.1,21947.0
2022-02-11 11:00:00,199.02,199.57,197.14,197.35,21390.0,199.02,199.57,197.14,197.35,21390.0
2022-02-11 11:30:00,197.31,198.93,197.06,198.79,13461.0,197.31,198.93,197.06,198.79,13461.0
2022-02-11 12:00:00,198.75,199.08,197.98,198.38,12484.0,198.75,199.08,197.98,198.38,12484.0
2022-02-11 12:30:00,198.39,198.49,197.45,197.46,10090.0,198.39,198.49,197.45,197.46,10090.0
2022-02-11 13:00:00,197.51,197.9,196.69,196.7,22673.0,197.51,197.9,196.69,196.7,22673.0
2022-02-11 13:30:00,196.72,196.83,195.01,196.31,27326.0,196.72,196.83,195.01,196.31,27326.0
2022-02-11 14:00:00,196.46,197.05,195.44,196.04,26845.0,196.46,197.05,195.44,196.04,26845.0
2022-02-11 14:30:00,196.26,196.55,194.8,195.69,58001.0,196.26,196.55,194.8,195.69,58001.0
2022-02-11 15:00:00,195.47,196.63,194.91,195.48,51974.0,195.47,196.63,194.91,195.48,51974.0
2022-02-11 15:30:00,195.39,196.79,194.83,195.54,43785.0,195.39,196.79,194.83,195.54,43785.0
2022-02-14 09:30:00,197.6,198.76,196.11,198.08,36567.0,197.6,198.76,196.11,198.08,36567.0
2022-02-14 10:00:00,198.26,198.37,196.78,197.97,15633.0,198.26,198.37,196.78,197.97,15633.0
2022-02-14 10:30:00,197.62,197.7,196.18,196.3,17777.0,197.62,197.7,196.18,196.3,17777.0
2022-02-14 11:00:00,196.12,196.55,195.84,196.45,14820.0,196.12,196.55,195.84,196.45,14820.0
2022-02-14 11:30:00,196.4,196.41,195.5,195.84,7129.0,196.4,196.41,195.5,195.84,7129.0
2022-02-14 12:00:00,195.92,195.92,195.19,195.47,6845.0,195.92,195.92,195.19,195.47,6845.0
2022-02-14 12:30:00,195.43,195.74,195.16,195.36,11745.0,195.43,195.74,195.16,195.36,11745.0
2022-02-14 13:00:00,195.44,195.44,194.5,194.5,15232.0,195.44,195.44,194.5,194.5,15232.0
2022-02-14 13:30:00,194.39,194.55,192.91,192.91,13415.0,194.39,194.55,192.91,192.91,13415.0
2022-02-14 14:00:00,192.81,194.05,192.49,193.79,26212.0,192.81,194.05,192.49,193.79,26212.0
2022-02-14 14:30:00,193.79,193.82,192.89,193.38,23697.0,193.79,193.82,192.89,193.38,23697.0
2022-02-14 15:00:00,193.36,193.88,192.73,193.48,33886.0,193.36,193.88,192.73,193.48,33886.0
2022-02-14 15:30:00,193.39,194.66,193.3,193.81,78105.0,193.39,194.66,193.3,193.81,78105.0
2022-02-15 09:30:00,195.93,199.5,195.93,198.33,29335.0,195.93,199.5,195.93,198.33,29335.0
2022-02-15 10:00:00,198.56,198.67,197.52,198.22,5252.0,198.56,198.67,197.52,198.22,5252.0
2022-02-15 10:30:00,198.3,199.49,197.93,198.9,18152.0,198.3,199.49,197.93,198.9,18152.0
2022-02-15 11:00:00,198.92,199.38,198.44,199.0,21178.0,198.92,199.38,198.44,199.0,21178.0
2022-02-15 11:30:00,199.2,199.3,198.92,199.14,23428.0,199.2,199.3,198.92,199.14,23428.0
2022-02-15 12:00:00,199.22,199.48,198.43,198.98,18082.0,199.22,199.48,198.43,198.98,18082.0
2022-02-15 12:30:00,199.0,199.64,198.96,199.32,14968.0,199.0,199.64,198.96,199.32,14968.0
2022-02-15 13:00:00,199.54,200.39,198.93,200.06,21675.0,199.54,200.39,198.93,200.06,21675.0
2022-02-15 13:30:00,200.22,200.54,199.73,200.19,14121.0,200.22,200.54,199.73,200.19,14121.0
2022-02-15 14:00:00,200.23,200.23,199.17,199.71,15361.0,200.23,200.23,199.17,199.71,15361.0
2022-02-15 14:30:00,199.7,200.88,199.68,200.87,27692.0,199.7,200.88,199.68,200.87,27692.0
2022-02-15 15:00:00,200.8,201.22,200.58,200.95,20735.0,200.8,201.22,200.58,200.95,20735.0
2022-02-15 15:30:00,201.03,201.78,200.08,201.62,65959.0,201.03,201.78,200.08,201.62,65959.0
2022-02-16 09:30:00,200.27,201.36,199.1,199.84,12236.0,200.27,201.36,199.1,199.84,12236.0
2022-02-16 10:00:00,199.41,200.46,199.22,200.34,8796.0,199.41,200.46,199.22,200.34,8796.0
2022-02-16 10:30:00,200.26,201.03,200.06,200.34,12174.0,200.26,201.03,200.06,200.34,12174.0
2022-02-16 11:00:00,200.51,200.84,200.11,200.82,8558.0,200.51,200.84,200.11,200.82,8558.0
2022-02-16 11:30:00,200.87,201.14,200.13,200.82,15515.0,200.87,201.14,200.13,200.82,15515.0
2022-02-16 12:00:00,200.82,201.2,200.58,201.02,8891.0,200.82,201.2,200.58,201.02,8891.0
2022-02-16 12:30:00,200.97,201.08,200.52,200.56,8973.0,200.97,201.08,200.52,200.56,8973.0
2022-02-16 13:00:00,200.62,201.25,200.56,201.25,5234.0,200.62,201.25,200.56,201.25,5234.0
2022-02-16 13:30:00,201.37,201.64,201.18,201.23,8200.0,201.37,201.64,201.18,201.23,8200.0
2022-02-16 14:00:00,201.49,202.86,201.04,202.85,10466.0,201.49,202.86,201.04,202.85,10466.0
2022-02-16 14:30:00,202.66,203.37,202.34,203.37,11412.0,202.66,203.37,202.34,203.37,11412.0
2022-02-16 15:00:00,203.31,204.2,203.29,204.11,29807.0,203.31,204.2,203.29,204.11,29807.0
2022-02-16 15:30:00,204.0,204.8,203.53,204.18,72190.0,204.0,204.8,203.53,204.18,72190.0
2022-02-17 09:30:00,202.78,203.95,201.87,202.12,19620.0,202.78,203.95,201.87,202.12,19620.0
2022-02-17 10:00:00,202.31,202.5,200.71,200.83,21793.0,202.31,202.5,200.71,200.83,21793.0
2022-02-17 10:30:00,200.79,201.26,200.31,201.26,11019.0,200.79,201.26,200.31,201.26,11019.0
2022-02-17 11:00:00,201.23,201.78,200.95,201.03,25939.0,201.23,201.78,200.95,201.03,25939.0
2022-02-17 11:30:00,201.09,202.45,201.06,202.15,22892.0,201.09,202.45,201.06,202.15,22892.0
2022-02-17 12:00:00,202.34,203.35,202.15,203.24,9193.0,202.34,203.35,202.15,203.24,9193.0
2022-02-17 12:30:00,203.11,203.62,203.05,203.28,10867.0,203.11,203.62,203.05,203.28,10867.0
2022-02-17 13:00:00,203.26,203.29,201.51,201.94,26724.0,203.26,203.29,201.51,201.94,26724.0
2022-02-17 13:30:00,202.01,202.44,201.86,202.17,13472.0,202.01,202.44,201.86,202.17,13472.0
2022-02-17 14:00:00,202.17,202.17,201.52,201.68,17340.0,202.17,202.17,201.52,201.68,17340.0
2022-02-17 14:30:00,201.75,201.87,201.11,201.24,11850.0,201.75,201.87,201.11,201.24,11850.0
2022-02-17 15:00:00,201.23,201.37,200.5,201.19,22886.0,201.23,201.37,200.5,201.19,22886.0
2022-02-17 15:30:00,201.29,201.63,200.49,200.63,78542.0,201.29,201.63,200.49,200.63,78542.0
2022-02-18 09:30:00,200.8,201.99,199.48,200.67,16587.0,200.8,201.99,199.48,200.67,16587.0
2022-02-18 10:00:00,201.03,202.03,200.44,200.58,7852.0,201.03,202.03,200.44,200.58,7852.0
2022-02-18 10:30:00,200.6,201.55,200.51,201.18,25627.0,200.6,201.55,200.51,201.18,25627.0
2022-02-18 11:00:00,201.21,201.67,199.61,201.19,21124.0,201.21,201.67,199.61,201.19,21124.0
2022-02-18 11:30:00,201.48,201.73,200.25,200.54,6057.0,201.48,201.73,200.25,200.54,6057.0
2022-02-18 12:00:00,200.61,201.43,200.44,200.95,15308.0,200.61,201.43,200.44,200.95,15308.0
2022-02-18 12:30:00,201.02,201.15,199.96,200.65,14406.0,201.02,201.15,199.96,200.65,14406.0
2022-02-18 13:00:00,200.8,201.31,200.52,201.17,12463.0,200.8,201.31,200.52,201.17,12463.0
2022-02-18 13:30:00,201.19,201.9,200.82,201.84,20101.0,201.19,201.9,200.82,201.84,20101.0
2022-02-18 14:00:00,201.69,203.06,201.5,202.99,11846.0,201.69,203.06,201.5,202.99,11846.0
2022-02-18 14:30:00,203.0,203.41,202.26,202.89,18293.0,203.0,203.41,202.26,202.89,18293.0
2022-02-18 15:00:00,203.11,203.25,201.6,201.8,19757.0,203.11,203.25,201.6,201.8,19757.0
2022-02-18 15:30:00,201.8,202.26,201.03,201.74,49169.0,201.8,202.26,201.03,201.74,49169.0
2022-02-22 09:30:00,200.81,202.81,199.16,202.12,21425.0,200.81,202.81,199.16,202.12,21425.0
2022-02-22 10:00:00,202.17,202.71,201.63,201.64,12619.0,202.17,202.71,201.63,201.64,12619.0
2022-02-22 10:30:00,201.98,201.98,200.5,200.53,17633.0,201.98,201.98,200.5,200.53,17633.0
2022-02-22 11:00:00,200.76,200.76,199.36,199.39,12281.0,200.76,200.76,199.36,199.39,12281.0
2022-02-22 11:30:00,199.4,199.89,198.82,199.02,12174.0,199.4,199.89,198.82,199.02,12174.0
2022-02-22 12:00:00,199.09,199.21,197.67,197.81,7290.0,199.09,199.21,197.67,197.81,7290.0
2022-02-22 12:30:00,197.68,197.88,196.91,197.1,9450.0,197.68,197.88,196.91,197.1,9450.0
2022-02-22 13:00:00,197.1,197.23,196.47,196.87,6909.0,197.1,197.23,196.47,196.87,6909.0
2022-02-22 13:30:00,196.84,196.92,195.24,196.28,22425.0,196.84,196.92,195.24,196.28,22425.0
2022-02-22 14:00:00,196.1,196.6,195.46,196.25,8719.0,196.1,196.6,195.46,196.25,8719.0
2022-02-22 14:30:00,196.54,198.81,196.12,198.47,19851.0,196.54,198.81,196.12,198.47,19851.0
2022-02-22 15:00:00,198.54,199.22,197.85,198.33,31607.0,198.54,199.22,197.85,198.33,31607.0
2022-02-22 15:30:00,198.22,198.22,196.62,197.43,69166.0,198.22,198.22,196.62,197.43,69166.0
2022-02-23 09:30:00,198.46,199.42,197.56,197.98,26111.0,198.46,199.42,197.56,197.98,26111.0
2022-02-23 10:00:00,197.9,197.9,195.62,195.75,14604.0,197.9,197.9,195.62,195.75,14604.0
2022-02-23 10:30:00,195.75,196.58,195.42,196.45,11616.0,195.75,196.58,195.42,196.45,11616.0
2022-02-23 11:00:00,196.33,196.8,195.68,196.43,15425.0,196.33,196.8,195.68,196.43,15425.0
2022-02-23 11:30:00,196.3,197.48,196.12,197.3,18841.0,196.3,197.48,196.12,197.3,18841.0
2022-02-23 12:00:00,197.39,198.26,197.16,198.26,16992.0,197.39,198.26,197.16,198.26,16992.0
2022-02-23 12:30:00,198.06,198.14,197.08,197.25,8887.0,198.06,198.14,197.08,197.25,8887.0
2022-02-23 13:00:00,197.2,197.63,196.94,197.23,28364.0,197.2,197.63,196.94,197.23,28364.0
2022-02-23 13:30:00,197.43,197.88,197.09,197.56,15546.0,197.43,197.88,197.09,197.56,15546.0
2022-02-23 14:00:00,197.57,197.6,196.16,196.31,15108.0,197.57,197.6,196.16,196.31,15108.0
2022-02-23 14:30:00,196.17,196.44,195.4,195.75,13460.0,196.17,196.44,195.4,195.75,13460.0
2022-02-23 15:00:00,195.74,195.77,194.49,195.64,19692.0,195.74,195.77,194.49,195.64,19692.0
2022-02-23 15:30:00,195.43,195.49,194.08,194.57,85739.0,195.43,195.49,194.08,194.57,85739.0
2022-02-24 09:30:00,190.71,193.34,189.84,193.28,21686.0,190.71,193.34,189.84,193.28,21686.0
2022-02-24 10:00:00,193.1,194.85,192.17,194.11,25059.0,193.1,194.85,192.17,194.11,25059.0
2022-02-24 10:30:00,193.8,194.62,192.87,193.57,17220.0,193.8,194.62,192.87,193.57,17220.0
2022-02-24 11:00:00,193.47,195.56,193.32,195.56,22599.0,193.47,195.56,193.32,195.56,22599.0
2022-02-24 11:30:00,195.39,195.83,193.37,194.45,21432.0,195.39,195.83,193.37,194.45,21432.0
2022-02-24 12:00:00,194.49,194.49,192.18,193.77,29357.0,194.49,194.49,192.18,193.77,29357.0
2022-02-24 12:30:00,193.63,194.42,192.86,193.06,15319.0,193.63,194.42,192.86,193.06,15319.0
2022-02-24 13:00:00,193.03,194.31,192.88,194.05,22158.0,193.03,194.31,192.88,194.05,22158.0
2022-02-24 13:30:00,194.0,196.17,193.83,195.35,23646.0,194.0,196.17,193.83,195.35,23646.0
2022-02-24 14:00:00,195.69,195.69,194.58,195.38,13362.0,195.69,195.69,194.58,195.38,13362.0
2022-02-24 14:30:00,195.41,197.36,195.37,196.78,25940.0,195.41,197.36,195.37,196.78,25940.0
2022-02-24 15:00:00,196.67,197.61,196.51,196.74,25810.0,196.67,197.61,196.51,196.74,25810.0
2022-02-24 15:30:00,196.74,198.86,196.72,198.74,68179.0,196.74,198.86,196.72,198.74,68179.0
2022-02-25 09:30:00,198.56,199.14,196.72,196.89,13246.0,198.56,199.14,196.72,196.89,13246.0
2022-02-25 10:00:00,196.87,199.1,196.55,199.1,4142.0,196.87,199.1,196.55,199.1,4142.0
2022-02-25 10:30:00,199.34,200.78,198.49,200.12,8487.0,199.34,200.78,198.49,200.12,8487.0
2022-02-25 11:00:00,199.87,201.1,199.87,200.84,10482.0,199.87,201.1,199.87,200.84,10482.0
2022-02-25 11:30:00,200.84,201.34,200.07,201.21,26725.0,200.84,201.34,200.07,201.21,26725.0
2022-02-25 12:00:00,201.21,202.0,200.67,202.0,6024.0,201.21,202.0,200.67,202.0,6024.0
2022-02-25 12:30:00,202.25,202.56,201.27,201.62,7650.0,202.25,202.56,201.27,201.62,7650.0
2022-02-25 13:00:00,201.81,201.86,200.88,201.75,7400.0,201.81,201.86,200.88,201.75,7400.0
2022-02-25 13:30:00,201.8,202.26,201.38,201.43,7306.0,201.8,202.26,201.38,201.43,7306.0
2022-02-25 14:00:00,201.44,201.61,200.73,201.53,8104.0,201.44,201.61,200.73,201.53,8104.0
2022-02-25 14:30:00,201.38,201.72,200.72,201.53,7538.0,201.38,201.72,200.72,201.53,7538.0
2022-02-25 15:00:00,201.32,202.09,200.85,201.87,10488.0,201.32,202.09,200.85,201.87,10488.0
2022-02-25 15:30:00,201.88,202.39,201.58,202.27,39640.0,201.88,202.39,201.58,202.27,39640.0
2022-02-28 09:30:00,199.47,200.98,198.25,198.81,22130.0,199.47,200.98,198.25,198.81,22130.0
2022-02-28 10:00:00,199.19,199.51,197.78,197.94,10034.0,199.19,199.51,197.78,197.94,10034.0
2022-02-28 10:30:00,198.06,200.09,198.06,200.04,12295.0,198.06,200.09,198.06,200.04,12295.0
2022-02-28 11:00:00,200.65,201.18,199.97,200.91,7159.0,200.65,201.18,199.97,200.91,7159.0
2022-02-28 11:30:00,201.38,201.49,200.75,200.88,12070.0,201.38,201.49,200.75,200.88,12070.0
2022-02-28 12:00:00,200.83,200.96,199.35,199.9,12874.0,200.83,200.96,199.35,199.9,12874.0
2022-02-28 12:30:00,200.21,200.3,199.56,200.05,10592.0,200.21,200.3,199.56,200.05,10592.0
2022-02-28 13:00:00,200.08,201.25,199.31,199.51,16619.0,200.08,201.25,199.31,199.51,16619.0
2022-02-28 13:30:00,199.38,200.65,198.85,200.51,16192.0,199.38,200.65,198.85,200.51,16192.0
2022-02-28 14:00:00,200.5,200.51,198.76,199.5,32412.0,200.5,200.51,198.76,199.5,32412.0
2022-02-28 14:30:00,199.52,200.19,199.18,199.66,30013.0,199.52,200.19,199.18,199.66,30013.0
2022-02-28 15:00:00,199.63,200.55,198.61,200.28,13448.0,199.63,200.55,198.61,200.28,13448.0
2022-02-28 15:30:00,200.03,201.19,199.11,200.83,79685.0,200.03,201.19,199.11,200.83,79685.0
2022-03-01 09:30:00,198.95,201.99,198.95,200.07,10240.0,198.95,201.99,198.95,200.07,10240.0
2022-03-01 10:00:00,200.06,200.27,198.7,199.3,28290.0,200.06,200.27,198.7,199.3,28290.0
2022-03-01 10:30:00,199.18,199.2,196.69,197.43,11560.0,199.18,199.2,196.69,197.43,11560.0
2022-03-01 11:00:00,197.47,199.19,197.47,198.53,7164.0,197.47,199.19,197.47,198.53,7164.0
2022-03-01 11:30:00,198.48,198.48,197.22,197.72,23243.0,198.48,198.48,197.22,197.72,23243.0
2022-03-01 12:00:00,197.78,198.16,197.27,197.76,13640.0,197.78,198.16,197.27,197.76,13640.0
2022-03-01 12:30:00,197.76,198.43,197.35,198.38,38787.0,197.76,198.43,197.35,198.38,38787.0
2022-03-01 13:00:00,198.62,199.06,197.28,197.3,6400.0,198.62,199.06,197.28,197.3,6400.0
2022-03-01 13:30:00,197.35,197.56,196.75,197.2,19881.0,197.35,197.56,196.75,197.2,19881.0
2022-03-01 14:00:00,197.13,197.72,196.33,197.51,40044.0,197.13,197.72,196.33,197.51,40044.0
2022-03-01 14:30:00,197.47,198.37,196.68,196.68,18020.0,197.47,198.37,196.68,196.68,18020.0
2022-03-01 15:00:00,196.58,198.09,196.48,197.35,39118.0,196.58,198.09,196.48,197.35,39118.0
2022-03-01 15:30:00,197.31,197.39,195.41,196.46,54994.0,197.31,197.39,195.41,196.46,54994.0
2022-03-02 09:30:00,196.24,199.66,196.24,198.4,11911.0,196.24,199.66,196.24,198.4,11911.0
2022-03-02 10:00:00,198.4,199.35,196.79,199.35,8134.0,198.4,199.35,196.79,199.35,8134.0
2022-03-02 10:30:00,199.19,199.33,198.25,199.15,7487.0,199.19,199.33,198.25,199.15,7487.0
2022-03-02 11:00:00,199.19,200.45,198.83,200.42,8079.0,199.19,200.45,198.83,200.42,8079.0
2022-03-02 11:30:00,200.37,200.75,200.04,200.14,5234.0,200.37,200.75,200.04,200.14,5234.0
2022-03-02 12:00:00,200.31,200.83,200.06,200.16,9106.0,200.31,200.83,200.06,200.16,9106.0
2022-03-02 12:30:00,200.35,201.11,200.35,200.87,3088.0,200.35,201.11,200.35,200.87,3088.0
2022-03-02 13:00:00,201.26,201.54,201.07,201.3,4342.0,201.26,201.54,201.07,201.3,4342.0
2022-03-02 13:30:00,201.25,201.77,201.22,201.42,7874.0,201.25,201.77,201.22,201.42,7874.0
2022-03-02 14:00:00,201.47,202.08,201.44,201.44,6919.0,201.47,202.08,201.44,201.44,6919.0
2022-03-02 14:30:00,201.45,202.1,201.45,201.65,9701.0,201.45,202.1,201.45,201.65,9701.0
2022-03-02 15:00:00,201.68,202.44,201.68,202.38,12662.0,201.68,202.44,201.68,202.38,12662.0
2022-03-02 15:30:00,202.41,203.36,202.27,202.46,67860.0,202.41,203.36,202.27,202.46,67860.0
2022-03-03 09:30:00,203.66,204.11,201.96,202.25,15176.0,203.66,204.11,201.96,202.25,15176.0
2022-03-03 10:00:00,202.24,202.26,199.72,200.18,11160.0,202.24,202.26,199.72,200.18,11160.0
2022-03-03 10:30:00,200.25,200.72,198.92,198.98,6131.0,200.25,200.72,198.92,198.98,6131.0
2022-03-03 11:00:00,199.33,200.0,198.98,200.0,5428.0,199.33,200.0,198.98,200.0,5428.0
2022-03-03 11:30:00,200.16,200.49,199.73,200.39,13566.0,200.16,200.49,199.73,200.39,13566.0
2022-03-03 12:00:00,200.09,200.47,198.79,198.85,5990.0,200.09,200.47,198.79,198.85,5990.0
2022-03-03 12:30:00,198.86,201.07,198.86,200.86,9773.0,198.86,201.07,198.86,200.86,9773.0
2022-03-03 13:00:00,200.75,201.6,200.47,201.6,7655.0,200.75,201.6,200.47,201.6,7655.0
2022-03-03 13:30:00,201.62,201.62,200.58,200.7,6922.0,201.62,201.62,200.58,200.7,6922.0
2022-03-03 14:00:00,200.8,201.31,200.3,201.11,6709.0,200.8,201.31,200.3,201.11,6709.0
2022-03-03 14:30:00,201.01,201.51,200.64,201.05,23665.0,201.01,201.51,200.64,201.05,23665.0
2022-03-03 15:00:00,201.03,201.71,200.35,201.71,29852.0,201.03,201.71,200.35,201.71,29852.0
2022-03-03 15:30:00,201.59,202.04,200.8,201.62,82420.0,201.59,202.04,200.8,201.62,82420.0
2022-03-04 09:30:00,200.61,201.75,199.18,199.85,10466.0,200.61,201.75,199.18,199.85,10466.0
2022-03-04 10:00:00,200.03,200.49,198.17,198.97,11784.0,200.03,200.49,198.17,198.97,11784.0
2022-03-04 10:30:00,199.44,199.99,199.0,199.17,9041.0,199.44,199.99,199.0,199.17,9041.0
2022-03-04 11:00:00,199.4,199.87,198.73,199.73,34346.0,199.4,199.87,198.73,199.73,34346.0
2022-03-04 11:30:00,199.62,199.93,198.87,199.11,20216.0,199.62,199.93,198.87,199.11,20216.0
2022-03-04 12:00:00,199.2,199.83,198.41,198.96,11420.0,199.2,199.83,198.41,198.96,11420.0
2022-03-04 12:30:00,198.93,199.51,198.63,199.28,5096.0,198.93,199.51,198.63,199.28,5096.0
2022-03-04 13:00:00,199.49,200.56,199.35,200.11,26447.0,199.49,200.56,199.35,200.11,26447.0
2022-03-04 13:30:00,200.28,200.51,199.55,199.63,9877.0,200.28,200.51,199.55,199.63,9877.0
2022-03-04 14:00:00,199.81,200.81,199.66,200.38,12305.0,199.81,200.81,199.66,200.38,12305.0
2022-03-04 14:30:00,200.45,200.76,200.13,200.5,22861.0,200.45,200.76,200.13,200.5,22861.0
2022-03-04 15:00:00,200.56,201.28,200.56,200.99,16549.0,200.56,201.28,200.56,200.99,16549.0
2022-03-04 15:30:00,201.17,202.11,200.8,201.77,58761.0,201.17,202.11,200.8,201.77,58761.0
2022-03-07 09:30:00,201.0,201.73,199.19,199.19,13907.0,201.0,201.73,199.19,199.19,13907.0
2022-03-07 10:00:00,199.55,200.19,198.94,198.94,5359.0,199.55,200.19,198.94,198.94,5359.0
2022-03-07 10:30:00,198.96,199.81,198.8,199.01,5155.0,198.96,199.81,198.8,199.01,5155.0
2022-03-07 11:00:00,198.8,199.98,198.69,199.9,7611.0,198.8,199.98,198.69,199.9,7611.0
2022-03-07 11:30:00,199.91,200.96,199.89,199.95,5600.0,199.91,200.96,199.89,199.95,5600.0
2022-03-07 12:00:00,199.98,200.87,199.42,199.71,22091.0,199.98,200.87,199.42,199.71,22091.0
2022-03-07 12:30:00,199.96,199.96,196.98,196.98,22462.0,199.96,199.96,196.98,196.98,22462.0
2022-03-07 13:00:00,197.5,197.7,196.5,197.29,9915.0,197.5,197.7,196.5,197.29,9915.0
2022-03-07 13:30:00,197.25,198.31,197.16,197.59,3700.0,197.25,198.31,197.16,197.59,3700.0
2022-03-07 14:00:00,197.87,197.87,196.98,197.06,4602.0,197.87,197.87,196.98,197.06,4602.0
2022-03-07 14:30:00,196.8,196.86,195.39,195.44,5925.0,196.8,196.86,195.39,195.44,5925.0
2022-03-07 15:00:00,195.99,197.6,195.85,197.32,11671.0,195.99,197.6,195.85,197.32,11671.0
2022-03-07 15:30:00,197.24,198.44,196.16,196.47,79044.0,197.24,198.44,196.16,196.47,79044.0
2022-03-08 09:30:00,196.85,196.85,193.6,194.31,13766.0,196.85,196.85,193.6,194.31,13766.0
2022-03-08 10:00:00,194.24,195.95,193.33,195.32,11218.0,194.24,195.95,193.33,195.32,11218.0
2022-03-08 10:30:00,195.03,196.46,194.8,196.33,5900.0,195.03,196.46,194.8,196.33,5900.0
2022-03-08 11:00:00,196.21,196.62,194.05,194.34,6241.0,196.21,196.62,194.05,194.34,6241.0
2022-03-08 11:30:00,193.91,194.67,192.55,194.53,9915.0,193.91,194.67,192.55,194.53,9915.0
2022-03-08 12:00:00,194.21,197.39,194.12,197.39,14580.0,194.21,197.39,194.12,197.39,14580.0
2022-03-08 12:30:00,197.39,198.89,197.12,198.2,10406.0,197.39,198.89,197.12,198.2,10406.0
2022-03-08 13:00:00,198.39,198.83,196.94,196.94,4341.0,198.39,198.83,196.94,196.94,4341.0
2022-03-08 13:30:00,196.59,196.59,194.14,194.49,6644.0,196.59,196.59,194.14,194.49,6644.0
2022-03-08 14:00:00,194.41,196.21,194.07,195.86,6264.0,194.41,196.21,194.07,195.86,6264.0
2022-03-08 14:30:00,196.16,197.11,195.52,196.94,11636.0,196.16,197.11,195.52,196.94,11636.0
2022-03-08 15:00:00,196.86,198.21,196.86,197.03,28991.0,196.86,198.21,196.86,197.03,28991.0
2022-03-08 15:30:00,196.82,198.13,194.55,194.57,126448.0,196.82,198.13,194.55,194.57,126448.0
2022-03-09 09:30:00,199.56,200.38,198.5,199.23,28887.0,199.56,200.38,198.5,199.23,28887.0
2022-03-09 10:00:00,199.61,200.83,198.68,198.81,6150.0,199.61,200.83,198.68,198.81,6150.0
2022-03-09 10:30:00,199.08,199.29,198.36,199.14,7453.0,199.08,199.29,198.36,199.14,7453.0
2022-03-09 11:00:00,198.83,198.92,197.75,198.17,4719.0,198.83,198.92,197.75,198.17,4719.0
2022-03-09 11:30:00,197.85,199.03,197.85,198.78,4620.0,197.85,199.03,197.85,198.78,4620.0
2022-03-09 12:00:00,198.86,199.84,198.75,198.96,80385.0,198.86,199.84,198.75,198.96,80385.0
2022-03-09 12:30:00,198.95,199.85,198.94,199.39,32454.0,198.95,199.85,198.94,199.39,32454.0
2022-03-09 13:00:00,199.28,199.79,198.98,199.54,50253.0,199.28,199.79,198.98,199.54,50253.0
2022-03-09 13:30:00,199.53,199.74,198.33,198.73,19049.0,199.53,199.74,198.33,198.73,19049.0
2022-03-09 14:00:00,198.87,199.5,198.84,199.22,5085.0,198.87,199.5,198.84,199.22,5085.0
2022-03-09 14:30:00,199.26,199.44,198.66,198.97,4800.0,199.26,199.44,198.66,198.97,4800.0
2022-03-09 15:00:00,198.96,200.27,198.96,200.23,6490.0,198.96,200.27,198.96,200.23,6490.0
2022-03-09 15:30:00,200.27,200.67,199.35,199.79,34693.0,200.27,200.67,199.35,199.79,34693.0
2022-03-10 09:30:00,197.09,198.28,195.86,197.96,14053.0,197.09,198.28,195.86,197.96,14053.0
2022-03-10 10:00:00,197.79,199.06,197.64,198.3,14313.0,197.79,199.06,197.64,198.3,14313.0
2022-03-10 10:30:00,198.15,198.97,197.92,198.2,13093.0,198.15,198.97,197.92,198.2,13093.0
2022-03-10 11:00:00,197.88,198.31,197.51,197.68,8714.0,197.88,198.31,197.51,197.68,8714.0
2022-03-10 11:30:00,197.8,199.26,197.77,199.26,10840.0,197.8,199.26,197.77,199.26,10840.0
2022-03-10 12:00:00,199.23,199.45,197.44,197.62,45748.0,199.23,199.45,197.44,197.62,45748.0
2022-03-10 12:30:00,197.55,197.65,196.32,196.71,15498.0,197.55,197.65,196.32,196.71,15498.0
2022-03-10 13:00:00,196.65,196.96,196.21,196.51,21617.0,196.65,196.96,196.21,196.51,21617.0
2022-03-10 13:30:00,196.4,196.64,196.09,196.26,21749.0,196.4,196.64,196.09,196.26,21749.0
2022-03-10 14:00:00,196.26,198.23,196.18,197.43,22331.0,196.26,198.23,196.18,197.43,22331.0
2022-03-10 14:30:00,197.82,197.82,196.24,197.5,48081.0,197.82,197.82,196.24,197.5,48081.0
2022-03-10 15:00:00,197.55,197.55,196.45,196.77,9292.0,197.55,197.55,196.45,196.77,9292.0
2022-03-10 15:30:00,196.87,197.23,196.12,196.68,27159.0,196.87,197.23,196.12,196.68,27159.0
2022-03-11 09:30:00,198.12,198.57,196.97,198.09,9251.0,198.12,198.57,196.97,198.09,9251.0
2022-03-11 10:00:00,197.61,197.84,197.1,197.25,9174.0,197.61,197.84,197.1,197.25,9174.0
2022-03-11 10:30:00,196.89,198.18,196.78,198.14,7831.0,196.89,198.18,196.78,198.14,7831.0
2022-03-11 11:00:00,198.02,198.78,197.93,198.63,9692.0,198.02,198.78,197.93,198.63,9692.0
2022-03-11 11:30:00,198.63,198.78,197.97,198.43,7538.0,198.63,198.78,197.97,198.43,7538.0
2022-03-11 12:00:00,198.39,199.01,198.09,198.14,5476.0,198.39,199.01,198.09,198.14,5476.0
2022-03-11 12:30:00,198.1,198.51,197.84,198.45,6200.0,198.1,198.51,197.84,198.45,6200.0
2022-03-11 13:00:00,198.4,199.18,198.4,199.05,4828.0,198.4,199.18,198.4,199.05,4828.0
2022-03-11 13:30:00,199.12,199.12,196.07,196.07,10451.0,199.12,199.12,196.07,196.07,10451.0
2022-03-11 14:00:00,196.02,196.63,196.01,196.63,21589.0,196.02,196.63,196.01,196.63,21589.0
2022-03-11 14:30:00,196.75,196.75,195.71,196.01,9741.0,196.75,196.75,195.71,196.01,9741.0
2022-03-11 15:00:00,195.92,196.21,195.47,195.76,12546.0,195.92,196.21,195.47,195.76,12546.0
2022-03-11 15:30:00,195.71,195.84,194.43,194.72,54457.0,195.71,195.84,194.43,194.72,54457.0
2022-03-14 09:30:00,195.97,195.97,193.95,194.46,12245.0,195.97,195.97,193.95,194.46,12245.0
2022-03-14 10:00:00,194.35,196.25,194.34,195.6,29698.0,194.35,196.25,194.34,195.6,29698.0
2022-03-14 10:30:00,195.56,196.44,195.12,196.44,15268.0,195.56,196.44,195.12,196.44,15268.0
2022-03-14 11:00:00,196.35,196.52,193.28,193.28,9135.0,196.35,196.52,193.28,193.28,9135.0
2022-03-14 11:30:00,193.05,193.42,191.28,191.93,10702.0,193.05,193.42,191.28,191.93,10702.0
2022-03-14 12:00:00,191.81,191.84,190.5,191.01,20923.0,191.81,191.84,190.5,191.01,20923.0
2022-03-14 12:30:00,191.15,191.15,189.92,189.97,5695.0,191.15,191.15,189.92,189.97,5695.0
2022-03-14 13:00:00,189.93,190.07,189.1,189.14,7873.0,189.93,190.07,189.1,189.14,7873.0
2022-03-14 13:30:00,189.25,189.75,188.57,189.19,12319.0,189.25,189.75,188.57,189.19,12319.0
2022-03-14 14:00:00,189.29,189.58,188.84,188.93,8855.0,189.29,189.58,188.84,188.93,8855.0
2022-03-14 14:30:00,189.0,189.62,188.74,189.36,7243.0,189.0,189.62,188.74,189.36,7243.0
2022-03-14 15:00:00,189.28,189.8,189.2,189.73,10317.0,189.28,189.8,189.2,189.73,10317.0
2022-03-14 15:30:00,189.63,189.92,188.7,189.28,36204.0,189.63,189.92,188.7,189.28,36204.0
2022-03-15 09:30:00,190.4,193.15,189.79,192.06,28653.0,190.4,193.15,189.79,192.06,28653.0
2022-03-15 10:00:00,192.21,192.81,191.82,192.79,9760.0,192.21,192.81,191.82,192.79,9760.0
2022-03-15 10:30:00,192.94,193.25,192.38,192.91,6382.0,192.94,193.25,192.38,192.91,6382.0
2022-03-15 11:00:00,192.73,192.94,191.91,192.31,5183.0,192.73,192.94,191.91,192.31,5183.0
2022-03-15 11:30:00,192.32,192.98,192.03,192.21,7052.0,192.32,192.98,192.03,192.21,7052.0
2022-03-15 12:00:00,192.05,193.4,191.82,193.4,23293.0,192.05,193.4,191.82,193.4,23293.0
2022-03-15 12:30:00,193.48,193.68,192.83,193.53,9701.0,193.48,193.68,192.83,193.53,9701.0
2022-03-15 13:00:00,193.53,193.87,193.32,193.54,8139.0,193.53,193.87,193.32,193.54,8139.0
2022-03-15 13:30:00,192.99,193.0,192.56,193.0,4879.0,192.99,193.0,192.56,193.0,4879.0
2022-03-15 14:00:00,193.1,193.1,191.67,191.83,3661.0,193.1,193.1,191.67,191.83,3661.0
2022-03-15 14:30:00,191.72,193.21,191.52,193.16,7762.0,191.72,193.21,191.52,193.16,7762.0
2022-03-15 15:00:00,193.3,193.94,193.3,193.77,4243.0,193.3,193.94,193.3,193.77,4243.0
2022-03-15 15:30:00,193.84,194.52,193.19,193.96,36430.0,193.84,194.52,193.19,193.96,36430.0
2022-03-16 09:30:00,194.96,197.53,194.81,196.2,12620.0,194.96,197.53,194.81,196.2,12620.0
2022-03-16 10:00:00,196.8,198.34,196.05,197.69,4474.0,196.8,198.34,196.05,197.69,4474.0
2022-03-16 10:30:00,197.94,198.28,196.2,197.03,8444.0,197.94,198.28,196.2,197.03,8444.0
2022-03-16 11:00:00,197.03,197.03,195.64,195.64,6551.0,197.03,197.03,195.64,195.64,6551.0
2022-03-16 11:30:00,195.87,196.02,195.5,195.94,5094.0,195.87,196.02,195.5,195.94,5094.0
2022-03-16 12:00:00,195.86,196.41,195.49,195.63,3520.0,195.86,196.41,195.49,195.63,3520.0
2022-03-16 12:30:00,195.75,196.34,195.52,195.93,5800.0,195.75,196.34,195.52,195.93,5800.0
2022-03-16 13:00:00,195.89,195.89,194.46,194.9,10662.0,195.89,195.89,194.46,194.9,10662.0
2022-03-16 13:30:00,194.71,195.96,194.7,195.96,7946.0,194.71,195.96,194.7,195.96,7946.0
2022-03-16 14:00:00,194.91,194.91,192.77,193.11,6410.0,194.91,194.91,192.77,193.11,6410.0
2022-03-16 14:30:00,192.59,195.04,192.04,194.63,8893.0,192.59,195.04,192.04,194.63,8893.0
2022-03-16 15:00:00,194.51,196.13,194.5,196.04,5573.0,194.51,196.13,194.5,196.04,5573.0
2022-03-16 15:30:00,196.18,197.36,195.33,197.26,40199.0,196.18,197.36,195.33,197.26,40199.0
2022-03-17 09:30:00,196.89,198.9,196.26,198.7,7050.0,196.89,198.9,196.26,198.7,7050.0
2022-03-17 10:00:00,198.72,199.06,198.08,198.34,6192.0,198.72,199.06,198.08,198.34,6192.0
2022-03-17 10:30:00,198.19,198.52,197.6,198.2,4977.0,198.19,198.52,197.6,198.2,4977.0
2022-03-17 11:00:00,197.89,198.74,197.69,198.59,4663.0,197.89,198.74,197.69,198.59,4663.0
2022-03-17 11:30:00,198.83,199.32,198.55,198.94,3916.0,198.83,199.32,198.55,198.94,3916.0
2022-03-17 12:00:00,198.92,199.84,198.92,199.63,2928.0,198.92,199.84,198.92,199.63,2928.0
2022-03-17 12:30:00,199.47,199.62,199.42,199.62,1838.0,199.47,199.62,199.42,199.62,1838.0
2022-03-17 13:00:00,199.67,199.88,199.34,199.88,4256.0,199.67,199.88,199.34,199.88,4256.0
2022-03-17 13:30:00,199.82,201.12,199.82,200.64,4210.0,199.82,201.12,199.82,200.64,4210.0
2022-03-17 14:00:00,200.5,200.57,199.18,199.35,6946.0,200.5,200.57,199.18,199.35,6946.0
2022-03-17 14:30:00,199.59,199.89,199.59,199.64,5799.0,199.59,199.89,199.59,199.64,5799.0
2022-03-17 15:00:00,199.42,199.85,199.04,199.52,7817.0,199.42,199.85,199.04,199.52,7817.0
2022-03-17 15:30:00,199.53,200.93,199.37,200.56,53953.0,199.53,200.93,199.37,200.56,53953.0
2022-03-18 09:30:00,199.64,201.22,199.42,200.97,49974.0,199.64,201.22,199.42,200.97,49974.0
2022-03-18 10:00:00,200.9,202.03,200.77,201.99,7578.0,200.9,202.03,200.77,201.99,7578.0
2022-03-18 10:30:00,201.89,202.09,200.63,201.17,13410.0,201.89,202.09,200.63,201.17,13410.0
2022-03-18 11:00:00,201.62,202.15,201.36,201.72,5596.0,201.62,202.15,201.36,201.72,5596.0
2022-03-18 11:30:00,201.68,201.93,200.8,201.17,5430.0,201.68,201.93,200.8,201.17,5430.0
2022-03-18 12:00:00,201.12,202.07,201.07,201.94,6300.0,201.12,202.07,201.07,201.94,6300.0
2022-03-18 12:30:00,202.05,202.05,201.63,201.63,4124.0,202.05,202.05,201.63,201.63,4124.0
2022-03-18 13:00:00,201.98,202.41,201.25,201.93,16505.0,201.98,202.41,201.25,201.93,16505.0
2022-03-18 13:30:00,202.1,202.1,201.28,201.44,10027.0,202.1,202.1,201.28,201.44,10027.0
2022-03-18 14:00:00,201.53,201.69,201.03,201.2,9193.0,201.53,201.69,201.03,201.2,9193.0
2022-03-18 14:30:00,201.34,202.08,201.17,202.08,14949.0,201.34,202.08,201.17,202.08,14949.0
2022-03-18 15:00:00,201.95,204.38,201.88,204.18,44658.0,201.95,204.38,201.88,204.18,44658.0
2022-03-18 15:30:00,204.26,205.78,203.92,203.97,192680.0,204.26,205.78,203.92,203.97,192680.0
2022-03-21 09:30:00,203.23,205.48,203.23,204.03,15700.0,203.23,205.48,203.23,204.03,15700.0
2022-03-21 10:00:00,203.69,204.39,203.24,203.63,9118.0,203.69,204.39,203.24,203.63,9118.0
2022-03-21 10:30:00,203.57,203.98,203.23,203.98,3885.0,203.57,203.98,203.23,203.98,3885.0
2022-03-21 11:00:00,203.98,204.86,203.85,204.46,7169.0,203.98,204.86,203.85,204.46,7169.0
2022-03-21 11:30:00,204.27,204.82,203.96,204.78,6825.0,204.27,204.82,203.96,204.78,6825.0
2022-03-21 12:00:00,204.89,205.63,204.48,205.26,9257.0,204.89,205.63,204.48,205.26,9257.0
2022-03-21 12:30:00,205.15,205.19,203.39,203.7,20650.0,205.15,205.19,203.39,203.7,20650.0
2022-03-21 13:00:00,203.6,203.78,203.09,203.32,11192.0,203.6,203.78,203.09,203.32,11192.0
2022-03-21 13:30:00,203.25,204.04,203.25,203.92,12192.0,203.25,204.04,203.25,203.92,12192.0
2022-03-21 14:00:00,204.07,204.97,203.86,204.64,8141.0,204.07,204.97,203.86,204.64,8141.0
2022-03-21 14:30:00,204.65,205.09,204.05,204.71,20799.0,204.65,205.09,204.05,204.71,20799.0
2022-03-21 15:00:00,204.7,205.55,204.65,205.49,25378.0,204.7,205.55,204.65,205.49,25378.0
2022-03-21 15:30:00,205.5,206.16,204.44,206.14,36292.0,205.5,206.16,204.44,206.14,36292.0
2022-03-22 09:30:00,206.06,208.44,205.46,206.21,11427.0,206.06,208.44,205.46,206.21,11427.0
2022-03-22 10:00:00,206.83,207.04,205.98,206.81,14340.0,206.83,207.04,205.98,206.81,14340.0
2022-03-22 10:30:00,206.8,207.6,206.64,207.22,4439.0,206.8,207.6,206.64,207.22,4439.0
2022-03-22 11:00:00,207.32,207.76,206.85,207.47,3800.0,207.32,207.76,206.85,207.47,3800.0
2022-03-22 11:30:00,207.5,207.5,206.29,207.21,14787.0,207.5,207.5,206.29,207.21,14787.0
2022-03-22 12:00:00,207.1,207.23,205.71,206.25,22992.0,207.1,207.23,205.71,206.25,22992.0
2022-03-22 12:30:00,206.38,207.87,206.21,207.7,10389.0,206.38,207.87,206.21,207.7,10389.0
2022-03-22 13:00:00,207.68,208.02,207.26,207.98,8788.0,207.68,208.02,207.26,207.98,8788.0
2022-03-22 13:30:00,208.0,208.65,207.73,208.52,15231.0,208.0,208.65,207.73,208.52,15231.0
2022-03-22 14:00:00,208.48,209.14,208.47,208.96,15231.0,208.48,209.14,208.47,208.96,15231.0
2022-03-22 14:30:00,209.01,209.23,208.64,209.23,9135.0,209.01,209.23,208.64,209.23,9135.0
2022-03-22 15:00:00,209.21,209.79,209.07,209.47,18421.0,209.21,209.79,209.07,209.47,18421.0
2022-03-22 15:30:00,209.47,210.08,209.14,209.56,50595.0,209.47,210.08,209.14,209.56,50595.0
2022-03-23 09:30:00,208.12,208.79,206.79,208.33,12034.0,208.12,208.79,206.79,208.33,12034.0
2022-03-23 10:00:00,208.1,208.63,207.05,208.07,38474.0,208.1,208.63,207.05,208.07,38474.0
2022-03-23 10:30:00,207.88,208.55,207.8,208.19,15384.0,207.88,208.55,207.8,208.19,15384.0
2022-03-23 11:00:00,208.26,208.66,208.04,208.49,4000.0,208.26,208.66,208.04,208.49,4000.0
2022-03-23 11:30:00,208.51,208.74,208.05,208.73,6214.0,208.51,208.74,208.05,208.73,6214.0
2022-03-23 12:00:00,208.65,209.15,208.2,208.5,8984.0,208.65,209.15,208.2,208.5,8984.0
2022-03-23 12:30:00,208.38,208.52,208.25,208.51,11693.0,208.38,208.52,208.25,208.51,11693.0
2022-03-23 13:00:00,208.32,208.5,206.37,206.4,53127.0,208.32,208.5,206.37,206.4,53127.0
2022-03-23 13:30:00,206.52,206.52,205.16,205.87,6204.0,206.52,206.52,205.16,205.87,6204.0
2022-03-23 14:00:00,205.84,206.12,205.6,205.96,6034.0,205.84,206.12,205.6,205.96,6034.0
2022-03-23 14:30:00,206.03,206.68,205.92,206.44,18700.0,206.03,206.68,205.92,206.44,18700.0
2022-03-23 15:00:00,206.5,206.5,205.36,205.62,14766.0,206.5,206.5,205.36,205.62,14766.0
2022-03-23 15:30:00,205.57,205.73,204.69,204.69,28874.0,205.57,205.73,204.69,204.69,28874.0
2022-03-24 09:30:00,205.0,205.48,204.3,205.42,8163.0,205.0,205.48,204.3,205.42,8163.0
2022-03-24 10:00:00,205.32,206.05,205.28,205.86,7398.0,205.32,206.05,205.28,205.86,7398.0
2022-03-24 10:30:00,205.8,206.58,205.8,206.49,4107.0,205.8,206.58,205.8,206.49,4107.0
2022-03-24 11:00:00,206.39,207.19,206.15,206.92,5426.0,206.39,207.19,206.15,206.92,5426.0
2022-03-24 11:30:00,206.97,207.36,206.97,207.32,1900.0,206.97,207.36,206.97,207.32,1900.0
2022-03-24 12:00:00,207.35,207.35,206.34,206.34,2930.0,207.35,207.35,206.34,206.34,2930.0
2022-03-24 12:30:00,206.37,207.21,206.28,207.03,2231.0,206.37,207.21,206.28,207.03,2231.0
2022-03-24 13:00:00,207.26,207.32,206.64,207.11,4406.0,207.26,207.32,206.64,207.11,4406.0
2022-03-24 13:30:00,207.41,207.42,206.24,206.24,11575.0,207.41,207.42,206.24,206.24,11575.0
2022-03-24 14:00:00,206.51,206.83,206.45,206.59,10202.0,206.51,206.83,206.45,206.59,10202.0
2022-03-24 14:30:00,206.5,207.0,206.3,206.91,6976.0,206.5,207.0,206.3,206.91,6976.0
2022-03-24 15:00:00,206.97,208.17,206.68,208.17,5627.0,206.97,208.17,206.68,208.17,5627.0
2022-03-24 15:30:00,208.15,208.77,207.86,208.47,32296.0,208.15,208.77,207.86,208.47,32296.0
2022-03-25 09:30:00,208.59,209.3,207.14,207.79,6617.0,208.59,209.3,207.14,207.79,6617.0
2022-03-25 10:00:00,208.37,209.76,208.37,209.59,6876.0,208.37,209.76,208.37,209.59,6876.0
2022-03-25 10:30:00,209.29,210.33,209.29,209.94,13789.0,209.29,210.33,209.29,209.94,13789.0
2022-03-25 11:00:00,209.97,210.27,207.71,208.09,31671.0,209.97,210.27,207.71,208.09,31671.0
2022-03-25 11:30:00,208.03,208.71,207.47,208.12,7759.0,208.03,208.71,207.47,208.12,7759.0
2022-03-25 12:00:00,208.37,209.18,208.19,209.13,5430.0,208.37,209.18,208.19,209.13,5430.0
2022-03-25 12:30:00,209.13,209.66,209.06,209.57,5693.0,209.13,209.66,209.06,209.57,5693.0
2022-03-25 13:00:00,209.38,210.23,209.38,209.65,8812.0,209.38,210.23,209.38,209.65,8812.0
2022-03-25 13:30:00,209.73,209.97,209.43,209.54,26636.0,209.73,209.97,209.43,209.54,26636.0
2022-03-25 14:00:00,209.75,210.42,209.75,210.14,2498.0,209.75,210.42,209.75,210.14,2498.0
2022-03-25 14:30:00,210.28,210.46,209.58,209.63,11500.0,210.28,210.46,209.58,209.63,11500.0
2022-03-25 15:00:00,209.41,209.6,208.92,208.95,5965.0,209.41,209.6,208.92,208.95,5965.0
2022-03-25 15:30:00,209.03,210.11,208.58,210.05,34201.0,209.03,210.11,208.58,210.05,34201.0
2022-03-28 09:30:00,209.9,211.05,209.08,210.72,7792.0,209.9,211.05,209.08,210.72,7792.0
2022-03-28 10:00:00,210.41,210.67,209.78,210.09,4983.0,210.41,210.67,209.78,210.09,4983.0
2022-03-28 10:30:00,210.18,210.59,210.04,210.5,2291.0,210.18,210.59,210.04,210.5,2291.0
2022-03-28 11:00:00,210.55,210.56,209.54,209.7,2412.0,210.55,210.56,209.54,209.7,2412.0
2022-03-28 11:30:00,209.88,209.88,208.28,208.28,3804.0,209.88,209.88,208.28,208.28,3804.0
2022-03-28 12:00:00,208.19,208.76,207.94,208.65,41680.0,208.19,208.76,207.94,208.65,41680.0
2022-03-28 12:30:00,208.8,208.8,207.98,208.19,9679.0,208.8,208.8,207.98,208.19,9679.0
2022-03-28 13:00:00,208.11,208.45,208.11,208.37,3700.0,208.11,208.45,208.11,208.37,3700.0
2022-03-28 13:30:00,208.39,209.21,208.3,209.21,2600.0,208.39,209.21,208.3,209.21,2600.0
2022-03-28 14:00:00,209.23,209.57,209.13,209.57,1498.0,209.23,209.57,209.13,209.57,1498.0
2022-03-28 14:30:00,209.36,210.58,209.36,210.58,6004.0,209.36,210.58,209.36,210.58,6004.0
2022-03-28 15:00:00,210.41,211.32,210.31,211.12,10050.0,210.41,211.32,210.31,211.12,10050.0
2022-03-28 15:30:00,211.16,212.29,210.68,212.19,74914.0,211.16,212.29,210.68,212.19,74914.0
2022-03-29 09:30:00,214.51,215.44,214.28,215.05,11397.0,214.51,215.44,214.28,215.05,11397.0
2022-03-29 10:00:00,214.87,215.19,214.03,214.12,5027.0,214.87,215.19,214.03,214.12,5027.0
2022-03-29 10:30:00,214.83,214.83,213.41,214.37,8115.0,214.83,214.83,213.41,214.37,8115.0
2022-03-29 11:00:00,214.0,214.0,213.05,213.55,2376.0,214.0,214.0,213.05,213.55,2376.0
2022-03-29 11:30:00,213.46,214.54,213.46,214.27,4833.0,213.46,214.54,213.46,214.27,4833.0
2022-03-29 12:00:00,214.17,214.84,213.99,214.51,4026.0,214.17,214.84,213.99,214.51,4026.0
2022-03-29 12:30:00,214.24,214.82,214.23,214.68,4064.0,214.24,214.82,214.23,214.68,4064.0
2022-03-29 13:00:00,214.44,214.73,214.26,214.56,4202.0,214.44,214.73,214.26,214.56,4202.0
2022-03-29 13:30:00,214.62,215.35,214.49,215.26,5367.0,214.62,215.35,214.49,215.26,5367.0
2022-03-29 14:00:00,215.12,215.5,214.91,215.48,4827.0,215.12,215.5,214.91,215.48,4827.0
2022-03-29 14:30:00,215.41,216.02,215.41,215.81,4751.0,215.41,216.02,215.41,215.81,4751.0
2022-03-29 15:00:00,215.86,216.07,215.64,216.07,4684.0,215.86,216.07,215.64,216.07,4684.0
2022-03-29 15:30:00,216.14,216.34,215.28,215.72,17431.0,216.14,216.34,215.28,215.72,17431.0
2022-03-30 09:30:00,215.86,217.41,215.0,216.11,9511.0,215.86,217.41,215.0,216.11,9511.0
2022-03-30 10:00:00,216.28,216.98,215.57,215.64,15855.0,216.28,216.98,215.57,215.64,15855.0
2022-03-30 10:30:00,215.5,215.5,214.64,214.96,9724.0,215.5,215.5,214.64,214.96,9724.0
2022-03-30 11:00:00,214.75,215.05,214.05,214.27,5587.0,214.75,215.05,214.05,214.27,5587.0
2022-03-30 11:30:00,214.38,214.49,213.62,213.76,2036.0,214.38,214.49,213.62,213.76,2036.0
2022-03-30 12:00:00,213.87,214.14,213.3,213.44,3210.0,213.87,214.14,213.3,213.44,3210.0
2022-03-30 12:30:00,213.53,213.9,213.5,213.9,2520.0,213.53,213.9,213.5,213.9,2520.0
2022-03-30 13:00:00,213.87,213.87,212.95,213.02,2726.0,213.87,213.87,212.95,213.02,2726.0
2022-03-30 13:30:00,212.98,213.45,212.51,213.44,3303.0,212.98,213.45,212.51,213.44,3303.0
2022-03-30 14:00:00,213.44,214.03,213.03,213.04,5936.0,213.44,214.03,213.03,213.04,5936.0
2022-03-30 14:30:00,213.07,213.29,212.3,212.4,7658.0,213.07,213.29,212.3,212.4,7658.0
2022-03-30 15:00:00,212.35,212.44,211.5,211.91,7004.0,212.35,212.44,211.5,211.91,7004.0
2022-03-30 15:30:00,212.07,212.83,211.67,212.82,26100.0,212.07,212.83,211.67,212.82,26100.0
2022-03-31 09:30:00,212.79,214.14,212.31,213.83,17549.0,212.79,214.14,212.31,213.83,17549.0
2022-03-31 10:00:00,213.73,213.78,212.88,213.57,13504.0,213.73,213.78,212.88,213.57,13504.0
2022-03-31 10:30:00,213.59,214.9,213.38,214.44,6952.0,213.59,214.9,213.38,214.44,6952.0
2022-03-31 11:00:00,214.51,214.74,214.09,214.29,7871.0,214.51,214.74,214.09,214.29,7871.0
2022-03-31 11:30:00,214.24,214.56,213.42,213.67,4351.0,214.24,214.56,213.42,213.67,4351.0
2022-03-31 12:00:00,213.54,213.57,212.15,212.48,6791.0,213.54,213.57,212.15,212.48,6791.0
2022-03-31 12:30:00,212.49,212.69,212.1,212.16,4385.0,212.49,212.69,212.1,212.16,4385.0
2022-03-31 13:00:00,212.12,212.53,211.44,211.91,7500.0,212.12,212.53,211.44,211.91,7500.0
2022-03-31 13:30:00,212.12,212.38,211.47,211.77,10874.0,212.12,212.38,211.47,211.77,10874.0
2022-03-31 14:00:00,211.53,211.84,211.22,211.84,4828.0,211.53,211.84,211.22,211.84,4828.0
2022-03-31 14:30:00,211.75,211.92,211.32,211.92,7007.0,211.75,211.92,211.32,211.92,7007.0
2022-03-31 15:00:00,211.89,212.13,210.68,210.78,24339.0,211.89,212.13,210.68,210.78,24339.0
2022-03-31 15:30:00,210.73,210.73,208.31,208.79,70686.0,210.73,210.73,208.31,208.79,70686.0
2022-04-01 09:30:00,209.94,209.94,208.75,209.37,10150.0,209.94,209.94,208.75,209.37,10150.0
2022-04-01 10:00:00,209.21,209.47,206.5,206.89,7653.0,209.21,209.47,206.5,206.89,7653.0
2022-04-01 10:30:00,206.97,209.65,206.97,209.35,13920.0,206.97,209.65,206.97,209.35,13920.0
2022-04-01 11:00:00,209.07,209.14,207.53,207.53,4300.0,209.07,209.14,207.53,207.53,4300.0
2022-04-01 11:30:00,207.46,207.8,207.03,207.18,3651.0,207.46,207.8,207.03,207.18,3651.0
2022-04-01 12:00:00,207.15,207.37,206.86,207.12,2311.0,207.15,207.37,206.86,207.12,2311.0
2022-04-01 12:30:00,206.92,207.68,206.21,207.68,4198.0,206.92,207.68,206.21,207.68,4198.0
2022-04-01 13:00:00,207.35,207.74,206.92,206.95,5468.0,207.35,207.74,206.92,206.95,5468.0
2022-04-01 13:30:00,206.9,207.73,206.89,207.57,2500.0,206.9,207.73,206.89,207.57,2500.0
2022-04-01 14:00:00,207.41,208.65,207.4,208.65,2827.0,207.41,208.65,207.4,208.65,2827.0
2022-04-01 14:30:00,208.65,209.07,208.39,208.51,4228.0,208.65,209.07,208.39,208.51,4228.0
2022-04-01 15:00:00,208.34,208.94,208.01,208.28,4695.0,208.34,208.94,208.01,208.28,4695.0
2022-04-01 15:30:00,208.2,209.32,207.75,209.21,23737.0,208.2,209.32,207.75,209.21,23737.0
2022-04-04 09:30:00,210.3,211.12,209.75,210.76,20813.0,210.3,211.12,209.75,210.76,20813.0
2022-04-04 10:00:00,210.64,211.04,209.74,209.74,5580.0,210.64,211.04,209.74,209.74,5580.0
2022-04-04 10:30:00,209.8,210.37,209.66,210.13,3511.0,209.8,210.37,209.66,210.13,3511.0
2022-04-04 11:00:00,210.5,210.55,209.75,209.91,5619.0,210.5,210.55,209.75,209.91,5619.0
2022-04-04 11:30:00,210.08,211.15,209.86,211.15,5248.0,210.08,211.15,209.86,211.15,5248.0
2022-04-04 12:00:00,211.01,211.59,210.98,211.14,4295.0,211.01,211.59,210.98,211.14,4295.0
2022-04-04 12:30:00,211.33,211.96,211.13,211.69,3400.0,211.33,211.96,211.13,211.69,3400.0
2022-04-04 13:00:00,211.7,211.89,211.32,211.32,3438.0,211.7,211.89,211.32,211.32,3438.0
2022-04-04 13:30:00,211.28,211.58,211.09,211.51,2500.0,211.28,211.58,211.09,211.51,2500.0
2022-04-04 14:00:00,211.46,211.46,211.09,211.18,1400.0,211.46,211.46,211.09,211.18,1400.0
2022-04-04 14:30:00,211.22,211.54,210.9,210.9,6045.0,211.22,211.54,210.9,210.9,6045.0
2022-04-04 15:00:00,210.94,211.71,210.5,211.71,12863.0,210.94,211.71,210.5,211.71,12863.0
2022-04-04 15:30:00,211.67,212.17,210.98,212.0,44505.0,211.67,212.17,210.98,212.0,44505.0
2022-04-05 09:30:00,211.78,214.79,210.98,214.79,23663.0,211.78,214.79,210.98,214.79,23663.0
2022-04-05 10:00:00,214.46,214.63,213.78,213.99,34441.0,214.46,214.63,213.78,213.99,34441.0
2022-04-05 10:30:00,213.96,215.0,213.93,214.81,19488.0,213.96,215.0,213.93,214.81,19488.0
2022-04-05 11:00:00,214.88,214.93,213.9,214.29,9408.0,214.88,214.93,213.9,214.29,9408.0
2022-04-05 11:30:00,214.25,214.73,213.97,214.02,8487.0,214.25,214.73,213.97,214.02,8487.0
2022-04-05 12:00:00,214.11,214.43,213.09,213.36,35086.0,214.11,214.43,213.09,213.36,35086.0
2022-04-05 12:30:00,213.17,214.26,213.12,214.26,13043.0,213.17,214.26,213.12,214.26,13043.0
2022-04-05 13:00:00,214.2,215.28,214.09,214.91,8738.0,214.2,215.28,214.09,214.91,8738.0
2022-04-05 13:30:00,214.82,214.82,213.88,214.5,11190.0,214.82,214.82,213.88,214.5,11190.0
2022-04-05 14:00:00,214.44,215.15,214.43,214.97,5815.0,214.44,215.15,214.43,214.97,5815.0
2022-04-05 14:30:00,214.96,215.08,214.41,214.65,8405.0,214.96,215.08,214.41,214.65,8405.0
2022-04-05 15:00:00,214.6,214.74,213.84,214.08,16290.0,214.6,214.74,213.84,214.08,16290.0
2022-04-05 15:30:00,214.02,214.08,213.22,213.5,124368.0,214.02,214.08,213.22,213.5,124368.0
2022-04-06 09:30:00,212.17,213.62,209.46,209.48,12472.0,212.17,213.62,209.46,209.48,12472.0
2022-04-06 10:00:00,209.22,209.49,208.07,208.73,23570.0,209.22,209.49,208.07,208.73,23570.0
2022-04-06 10:30:00,208.71,209.51,208.65,209.08,24538.0,208.71,209.51,208.65,209.08,24538.0
2022-04-06 11:00:00,209.15,210.22,209.02,209.91,8751.0,209.15,210.22,209.02,209.91,8751.0
2022-04-06 11:30:00,209.99,210.46,209.11,209.28,10840.0,209.99,210.46,209.11,209.28,10840.0
2022-04-06 12:00:00,209.1,209.89,209.1,209.55,6880.0,209.1,209.89,209.1,209.55,6880.0
2022-04-06 12:30:00,209.51,210.19,209.47,209.76,7192.0,209.51,210.19,209.47,209.76,7192.0
2022-04-06 13:00:00,209.68,211.42,209.67,211.2,42101.0,209.68,211.42,209.67,211.2,42101.0
2022-04-06 13:30:00,211.27,212.04,211.1,211.44,26500.0,211.27,212.04,211.1,211.44,26500.0
2022-04-06 14:00:00,211.25,212.04,209.8,210.74,14874.0,211.25,212.04,209.8,210.74,14874.0
2022-04-06 14:30:00,210.8,212.69,210.75,212.55,8275.0,210.8,212.69,210.75,212.55,8275.0
2022-04-06 15:00:00,212.69,213.19,210.9,211.25,27663.0,212.69,213.19,210.9,211.25,27663.0
2022-04-06 15:30:00,211.15,211.99,210.86,211.51,47194.0,211.15,211.99,210.86,211.51,47194.0
2022-04-07 09:30:00,211.38,213.19,211.02,212.73,8317.0,211.38,213.19,211.02,212.73,8317.0
2022-04-07 10:00:00,212.7,213.01,211.72,212.23,13222.0,212.7,213.01,211.72,212.23,13222.0
2022-04-07 10:30:00,212.45,213.44,211.9,213.29,28554.0,212.45,213.44,211.9,213.29,28554.0
2022-04-07 11:00:00,213.37,213.72,211.94,212.35,10050.0,213.37,213.72,211.94,212.35,10050.0
2022-04-07 11:30:00,212.05,212.1,210.98,211.23,4900.0,212.05,212.1,210.98,211.23,4900.0
2022-04-07 12:00:00,211.26,211.74,211.07,211.07,4262.0,211.26,211.74,211.07,211.07,4262.0
2022-04-07 12:30:00,211.01,211.1,210.0,210.4,10795.0,211.01,211.1,210.0,210.4,10795.0
2022-04-07 13:00:00,210.42,212.12,210.42,211.87,14998.0,210.42,212.12,210.42,211.87,14998.0
2022-04-07 13:30:00,211.84,212.4,211.62,212.4,9248.0,211.84,212.4,211.62,212.4,9248.0
2022-04-07 14:00:00,212.39,213.21,212.31,212.75,21000.0,212.39,213.21,212.31,212.75,21000.0
2022-04-07 14:30:00,212.9,214.16,212.62,214.11,14016.0,212.9,214.16,212.62,214.11,14016.0
2022-04-07 15:00:00,214.05,214.45,213.82,213.87,15451.0,214.05,214.45,213.82,213.87,15451.0
2022-04-07 15:30:00,213.91,214.61,213.68,213.92,47679.0,213.91,214.61,213.68,213.92,47679.0
2022-04-08 09:30:00,213.95,213.95,211.37,211.67,9022.0,213.95,213.95,211.37,211.67,9022.0
2022-04-08 10:00:00,212.15,212.26,211.32,211.75,4960.0,212.15,212.26,211.32,211.75,4960.0
2022-04-08 10:30:00,211.72,213.15,211.57,213.15,5676.0,211.72,213.15,211.57,213.15,5676.0
2022-04-08 11:00:00,213.26,213.46,212.21,212.42,2600.0,213.26,213.46,212.21,212.42,2600.0
2022-04-08 11:30:00,212.38,213.16,212.37,213.09,1702.0,212.38,213.16,212.37,213.09,1702.0
2022-04-08 12:00:00,213.37,213.45,212.68,213.45,2200.0,213.37,213.45,212.68,213.45,2200.0
2022-04-08 12:30:00,213.39,213.47,212.97,213.01,3300.0,213.39,213.47,212.97,213.01,3300.0
2022-04-08 13:00:00,213.29,213.41,212.04,212.04,3328.0,213.29,213.41,212.04,212.04,3328.0
2022-04-08 13:30:00,211.96,211.96,211.62,211.66,2300.0,211.96,211.96,211.62,211.66,2300.0
2022-04-08 14:00:00,211.54,211.93,211.22,211.31,3214.0,211.54,211.93,211.22,211.31,3214.0
2022-04-08 14:30:00,210.94,211.76,210.55,211.71,9100.0,210.94,211.76,210.55,211.71,9100.0
2022-04-08 15:00:00,211.65,211.65,211.09,211.45,6587.0,211.65,211.65,211.09,211.45,6587.0
2022-04-08 15:30:00,211.58,211.66,209.88,210.21,42822.0,211.58,211.66,209.88,210.21,42822.0
2022-04-11 09:30:00,209.01,209.35,207.11,207.69,7232.0,209.01,209.35,207.11,207.69,7232.0
2022-04-11 10:00:00,207.28,208.43,206.92,207.24,8708.0,207.28,208.43,206.92,207.24,8708.0
2022-04-11 10:30:00,207.09,208.12,206.95,208.08,15644.0,207.09,208.12,206.95,208.08,15644.0
2022-04-11 11:00:00,208.2,209.26,207.92,209.26,17165.0,208.2,209.26,207.92,209.26,17165.0
2022-04-11 11:30:00,209.3,209.36,208.34,208.34,6264.0,209.3,209.36,208.34,208.34,6264.0
2022-04-11 12:00:00,208.4,208.72,207.49,207.67,5012.0,208.4,208.72,207.49,207.67,5012.0
2022-04-11 12:30:00,207.78,208.97,207.78,208.62,9876.0,207.78,208.97,207.78,208.62,9876.0
2022-04-11 13:00:00,208.74,209.24,208.69,208.89,10488.0,208.74,209.24,208.69,208.89,10488.0
2022-04-11 13:30:00,209.11,209.58,208.41,209.45,6028.0,209.11,209.58,208.41,209.45,6028.0
2022-04-11 14:00:00,209.62,209.86,209.31,209.36,17710.0,209.62,209.86,209.31,209.36,17710.0
2022-04-11 14:30:00,209.1,209.39,208.83,208.83,8876.0,209.1,209.39,208.83,208.83,8876.0
2022-04-11 15:00:00,208.99,209.05,208.16,208.59,20722.0,208.99,209.05,208.16,208.59,20722.0
2022-04-11 15:30:00,208.59,208.73,207.03,207.56,86257.0,208.59,208.73,207.03,207.56,86257.0
2022-04-12 09:30:00,205.17,208.91,203.26,207.72,41020.0,205.17,208.91,203.26,207.72,41020.0
2022-04-12 10:00:00,207.62,209.06,206.29,206.57,24065.0,207.62,209.06,206.29,206.57,24065.0
2022-04-12 10:30:00,206.58,207.53,206.43,207.53,10591.0,206.58,207.53,206.43,207.53,10591.0
2022-04-12 11:00:00,207.48,208.23,207.22,207.83,9995.0,207.48,208.23,207.22,207.83,9995.0
2022-04-12 11:30:00,207.94,208.02,207.13,207.28,15206.0,207.94,208.02,207.13,207.28,15206.0
2022-04-12 12:00:00,207.27,208.0,207.04,207.68,35394.0,207.27,208.0,207.04,207.68,35394.0
2022-04-12 12:30:00,207.52,208.29,207.45,208.29,17801.0,207.52,208.29,207.45,208.29,17801.0
2022-04-12 13:00:00,208.22,209.24,208.22,208.6,13854.0,208.22,209.24,208.22,208.6,13854.0
2022-04-12 13:30:00,208.69,208.8,206.68,206.9,20148.0,208.69,208.8,206.68,206.9,20148.0
2022-04-12 14:00:00,206.74,207.17,205.39,205.46,16245.0,206.74,207.17,205.39,205.46,16245.0
2022-04-12 14:30:00,205.59,205.73,204.64,204.74,42703.0,205.59,205.73,204.64,204.74,42703.0
2022-04-12 15:00:00,204.76,206.58,204.35,205.42,63832.0,204.76,206.58,204.35,205.42,63832.0
2022-04-12 15:30:00,205.32,206.21,204.75,206.08,76481.0,205.32,206.21,204.75,206.08,76481.0
2022-04-13 09:30:00,206.82,208.79,205.95,207.53,13761.0,206.82,208.79,205.95,207.53,13761.0
2022-04-13 10:00:00,207.51,208.14,207.1,207.36,6006.0,207.51,208.14,207.1,207.36,6006.0
2022-04-13 10:30:00,207.15,208.01,207.15,208.01,13638.0,207.15,208.01,207.15,208.01,13638.0
2022-04-13 11:00:00,207.94,208.61,207.61,208.22,11685.0,207.94,208.61,207.61,208.22,11685.0
2022-04-13 11:30:00,208.19,208.65,207.35,207.35,15715.0,208.19,208.65,207.35,207.35,15715.0
2022-04-13 12:00:00,207.35,207.6,206.94,207.14,5439.0,207.35,207.6,206.94,207.14,5439.0
2022-04-13 12:30:00,207.12,207.61,207.02,207.15,5503.0,207.12,207.61,207.02,207.15,5503.0
2022-04-13 13:00:00,207.18,207.52,206.52,206.55,10018.0,207.18,207.52,206.52,206.55,10018.0
2022-04-13 13:30:00,206.67,206.71,206.14,206.37,14703.0,206.67,206.71,206.14,206.37,14703.0
2022-04-13 14:00:00,206.47,206.67,206.31,206.43,6515.0,206.47,206.67,206.31,206.43,6515.0
2022-04-13 14:30:00,206.56,207.63,206.41,207.53,9813.0,206.56,207.63,206.41,207.53,9813.0
2022-04-13 15:00:00,207.43,208.32,207.38,208.23,17038.0,207.43,208.32,207.38,208.23,17038.0
2022-04-13 15:30:00,208.36,209.37,208.36,209.0,44958.0,208.36,209.37,208.36,209.0,44958.0
2022-04-14 09:30:00,208.68,210.0,207.79,207.8,15902.0,208.68,210.0,207.79,207.8,15902.0
2022-04-14 10:00:00,207.63,208.16,206.51,207.16,12917.0,207.63,208.16,206.51,207.16,12917.0
2022-04-14 10:30:00,207.14,207.27,205.84,206.57,13407.0,207.14,207.27,205.84,206.57,13407.0
2022-04-14 11:00:00,206.59,207.14,206.44,207.1,26336.0,206.59,207.14,206.44,207.1,26336.0
2022-04-14 11:30:00,207.06,207.07,205.53,205.53,14995.0,207.06,207.07,205.53,205.53,14995.0
2022-04-14 12:00:00,205.44,205.48,203.86,203.86,17920.0,205.44,205.48,203.86,203.86,17920.0
2022-04-14 12:30:00,204.04,204.15,203.11,203.52,6730.0,204.04,204.15,203.11,203.52,6730.0
2022-04-14 13:00:00,203.53,203.59,203.15,203.3,4140.0,203.53,203.59,203.15,203.3,4140.0
2022-04-14 13:30:00,203.31,203.8,203.3,203.45,8205.0,203.31,203.8,203.3,203.45,8205.0
2022-04-14 14:00:00,203.46,204.12,203.3,203.75,17797.0,203.46,204.12,203.3,203.75,17797.0
2022-04-14 14:30:00,203.62,203.7,201.3,201.3,20540.0,203.62,203.7,201.3,201.3,20540.0
2022-04-14 15:00:00,201.19,201.56,200.33,200.47,24135.0,201.19,201.56,200.33,200.47,24135.0
2022-04-14 15:30:00,200.45,200.59,199.49,199.65,35209.0,200.45,200.59,199.49,199.65,35209.0
2022-04-18 09:30:00,198.17,200.19,198.04,198.45,24096.0,198.17,200.19,198.04,198.45,24096.0
2022-04-18 10:00:00,198.04,199.38,198.04,198.7,16065.0,198.04,199.38,198.04,198.7,16065.0
2022-04-18 10:30:00,198.7,199.63,198.46,199.39,53544.0,198.7,199.63,198.46,199.39,53544.0
2022-04-18 11:00:00,199.16,199.68,198.66,198.87,5607.0,199.16,199.68,198.66,198.87,5607.0
2022-04-18 11:30:00,198.88,199.0,198.52,198.75,4342.0,198.88,199.0,198.52,198.75,4342.0
2022-04-18 12:00:00,198.63,198.65,197.25,197.25,6286.0,198.63,198.65,197.25,197.25,6286.0
2022-04-18 12:30:00,197.31,197.83,196.99,197.79,5038.0,197.31,197.83,196.99,197.79,5038.0
2022-04-18 13:00:00,197.61,198.35,197.57,198.15,13761.0,197.61,198.35,197.57,198.15,13761.0
2022-04-18 13:30:00,198.27,199.53,198.27,199.08,3677.0,198.27,199.53,198.27,199.08,3677.0
2022-04-18 14:00:00,199.25,199.42,198.83,199.14,4400.0,199.25,199.42,198.83,199.14,4400.0
2022-04-18 14:30:00,199.25,199.25,198.32,198.56,5600.0,199.25,199.25,198.32,198.56,5600.0
2022-04-18 15:00:00,198.49,198.49,197.57,197.58,8232.0,198.49,198.49,197.57,197.58,8232.0
2022-04-18 15:30:00,197.47,197.47,196.32,197.43,37478.0,197.47,197.47,196.32,197.43,37478.0
2022-04-19 09:30:00,196.13,197.79,195.87,196.66,14086.0,196.13,197.79,195.87,196.66,14086.0
2022-04-19 10:00:00,196.58,199.2,196.58,199.16,51042.0,196.58,199.2,196.58,199.16,51042.0
2022-04-19 10:30:00,199.25,199.85,198.61,199.34,10364.0,199.25,199.85,198.61,199.34,10364.0
2022-04-19 11:00:00,199.39,199.77,198.98,199.59,17599.0,199.39,199.77,198.98,199.59,17599.0
2022-04-19 11:30:00,199.68,200.16,199.21,199.7,15213.0,199.68,200.16,199.21,199.7,15213.0
2022-04-19 12:00:00,199.62,199.76,199.44,199.63,10065.0,199.62,199.76,199.44,199.63,10065.0
2022-04-19 12:30:00,199.64,200.65,199.38,200.58,40141.0,199.64,200.65,199.38,200.58,40141.0
2022-04-19 13:00:00,200.61,200.62,199.8,199.81,10029.0,200.61,200.62,199.8,199.81,10029.0
2022-04-19 13:30:00,199.88,200.7,199.88,200.58,11059.0,199.88,200.7,199.88,200.58,11059.0
2022-04-19 14:00:00,200.63,201.58,200.63,200.92,21134.0,200.63,201.58,200.63,200.92,21134.0
2022-04-19 14:30:00,201.0,201.75,200.88,201.75,7020.0,201.0,201.75,200.88,201.75,7020.0
2022-04-19 15:00:00,201.87,202.5,201.63,202.37,9294.0,201.87,202.5,201.63,202.37,9294.0
2022-04-19 15:30:00,202.37,202.69,201.98,202.46,39670.0,202.37,202.69,201.98,202.46,39670.0
2022-04-20 09:30:00,203.07,205.53,203.07,205.16,16967.0,203.07,205.53,203.07,205.16,16967.0
2022-04-20 10:00:00,205.38,206.88,205.1,206.49,10332.0,205.38,206.88,205.1,206.49,10332.0
2022-04-20 10:30:00,206.65,207.28,206.31,206.62,12547.0,206.65,207.28,206.31,206.62,12547.0
2022-04-20 11:00:00,206.59,206.61,205.33,205.63,9806.0,206.59,206.61,205.33,205.63,9806.0
2022-04-20 11:30:00,205.71,206.12,205.66,205.93,3752.0,205.71,206.12,205.66,205.93,3752.0
2022-04-20 12:00:00,205.91,206.27,205.36,205.47,13388.0,205.91,206.27,205.36,205.47,13388.0
2022-04-20 12:30:00,205.36,206.66,205.36,206.54,4852.0,205.36,206.66,205.36,206.54,4852.0
2022-04-20 13:00:00,206.63,206.63,205.77,206.0,22745.0,206.63,206.63,205.77,206.0,22745.0
2022-04-20 13:30:00,205.94,206.47,205.93,205.93,4268.0,205.94,206.47,205.93,205.93,4268.0
2022-04-20 14:00:00,205.87,206.21,205.4,205.66,5356.0,205.87,206.21,205.4,205.66,5356.0
2022-04-20 14:30:00,205.62,205.62,204.32,204.51,14040.0,205.62,205.62,204.32,204.51,14040.0
2022-04-20 15:00:00,204.61,205.28,204.6,204.81,8170.0,204.61,205.28,204.6,204.81,8170.0
2022-04-20 15:30:00,204.85,205.36,204.51,204.63,31498.0,204.85,205.36,204.51,204.63,31498.0
2022-04-21 09:30:00,206.0,207.42,205.84,205.91,9661.0,206.0,207.42,205.84,205.91,9661.0
2022-04-21 10:00:00,205.96,207.34,205.5,207.34,8910.0,205.96,207.34,205.5,207.34,8910.0
2022-04-21 10:30:00,207.38,207.72,206.5,206.51,8765.0,207.38,207.72,206.5,206.51,8765.0
2022-04-21 11:00:00,206.53,206.71,205.98,205.98,9440.0,206.53,206.71,205.98,205.98,9440.0
2022-04-21 11:30:00,206.04,206.36,205.46,205.49,8216.0,206.04,206.36,205.46,205.49,8216.0
2022-04-21 12:00:00,205.6,205.61,205.03,205.46,5809.0,205.6,205.61,205.03,205.46,5809.0
2022-04-21 12:30:00,205.62,205.62,204.53,204.59,41245.0,205.62,205.62,204.53,204.59,41245.0
2022-04-21 13:00:00,204.34,204.68,203.58,204.63,8748.0,204.34,204.68,203.58,204.63,8748.0
2022-04-21 13:30:00,204.97,205.77,204.9,205.1,11420.0,204.97,205.77,204.9,205.1,11420.0
2022-04-21 14:00:00,205.01,205.01,204.07,204.78,9400.0,205.01,205.01,204.07,204.78,9400.0
2022-04-21 14:30:00,204.71,205.37,204.42,204.57,10868.0,204.71,205.37,204.42,204.57,10868.0
2022-04-21 15:00:00,204.36,204.55,203.64,203.99,16978.0,204.36,204.55,203.64,203.99,16978.0
2022-04-21 15:30:00,203.95,203.95,202.75,203.22,29351.0,203.95,203.95,202.75,203.22,29351.0
2022-04-22 09:30:00,202.5,203.66,201.94,201.94,28739.0,202.5,203.66,201.94,201.94,28739.0
2022-04-22 10:00:00,202.11,202.89,200.57,200.57,6968.0,202.11,202.89,200.57,200.57,6968.0
2022-04-22 10:30:00,200.29,200.85,199.74,200.59,40036.0,200.29,200.85,199.74,200.59,40036.0
2022-04-22 11:00:00,200.64,202.25,200.4,201.38,7554.0,200.64,202.25,200.4,201.38,7554.0
2022-04-22 11:30:00,201.36,201.36,200.43,200.47,5900.0,201.36,201.36,200.43,200.47,5900.0
2022-04-22 12:00:00,200.5,201.81,200.12,201.47,22143.0,200.5,201.81,200.12,201.47,22143.0
2022-04-22 12:30:00,201.5,203.12,201.5,201.96,20685.0,201.5,203.12,201.5,201.96,20685.0
2022-04-22 13:00:00,201.91,202.63,201.83,202.53,6324.0,201.91,202.63,201.83,202.53,6324.0
2022-04-22 13:30:00,202.51,202.85,202.27,202.52,8716.0,202.51,202.85,202.27,202.52,8716.0
2022-04-22 14:00:00,202.29,202.53,201.83,201.97,15507.0,202.29,202.53,201.83,201.97,15507.0
2022-04-22 14:30:00,201.97,201.97,201.03,201.24,22374.0,201.97,201.97,201.03,201.24,22374.0
2022-04-22 15:00:00,201.34,201.93,200.76,201.69,16473.0,201.34,201.93,200.76,201.69,16473.0
2022-04-22 15:30:00,201.76,202.92,200.45,200.48,59319.0,201.76,202.92,200.45,200.48,59319.0
2022-04-25 09:30:00,200.18,200.18,196.0,196.0,15791.0,200.18,200.18,196.0,196.0,15791.0
2022-04-25 10:00:00,196.23,197.28,195.56,196.79,9676.0,196.23,197.28,195.56,196.79,9676.0
2022-04-25 10:30:00,196.62,197.91,195.4,195.4,12377.0,196.62,197.91,195.4,195.4,12377.0
2022-04-25 11:00:00,195.49,197.46,195.48,197.13,41395.0,195.49,197.46,195.48,197.13,41395.0
2022-04-25 11:30:00,197.13,197.3,195.8,196.16,14303.0,197.13,197.3,195.8,196.16,14303.0
2022-04-25 12:00:00,196.19,198.44,195.79,198.17,20303.0,196.19,198.44,195.79,198.17,20303.0
2022-04-25 12:30:00,198.06,199.5,197.99,199.3,15809.0,198.06,199.5,197.99,199.3,15809.0
2022-04-25 13:00:00,199.48,200.39,198.76,200.01,8971.0,199.48,200.39,198.76,200.01,8971.0
2022-04-25 13:30:00,199.97,200.26,199.27,199.65,12717.0,199.97,200.26,199.27,199.65,12717.0
2022-04-25 14:00:00,199.74,201.14,199.26,201.14,10240.0,199.74,201.14,199.26,201.14,10240.0
2022-04-25 14:30:00,201.14,201.94,200.76,201.12,14039.0,201.14,201.94,200.76,201.12,14039.0
2022-04-25 15:00:00,201.12,202.3,200.42,202.09,12506.0,201.12,202.3,200.42,202.09,12506.0
2022-04-25 15:30:00,202.44,202.99,201.78,202.95,51604.0,202.44,202.99,201.78,202.95,51604.0
2022-04-26 09:30:00,201.09,202.89,200.78,202.27,39008.0,201.09,202.89,200.78,202.27,39008.0
2022-04-26 10:00:00,202.16,202.94,199.49,199.93,25736.0,202.16,202.94,199.49,199.93,25736.0
2022-04-26 10:30:00,199.92,200.33,198.63,200.19,81450.0,199.92,200.33,198.63,200.19,81450.0
2022-04-26 11:00:00,200.07,200.07,198.37,198.78,10077.0,200.07,200.07,198.37,198.78,10077.0
2022-04-26 11:30:00,198.7,198.91,197.86,198.12,9354.0,198.7,198.91,197.86,198.12,9354.0
2022-04-26 12:00:00,198.11,199.05,198.11,198.99,12357.0,198.11,199.05,198.11,198.99,12357.0
2022-04-26 12:30:00,199.06,199.06,198.02,198.96,14069.0,199.06,199.06,198.02,198.96,14069.0
2022-04-26 13:00:00,198.96,198.96,197.32,197.33,13549.0,198.96,198.96,197.32,197.33,13549.0
2022-04-26 13:30:00,197.4,198.62,197.24,198.19,13309.0,197.4,198.62,197.24,198.19,13309.0
2022-04-26 14:00:00,198.13,198.35,197.47,198.06,19020.0,198.13,198.35,197.47,198.06,19020.0
2022-04-26 14:30:00,198.1,198.14,196.96,197.73,30776.0,198.1,198.14,196.96,197.73,30776.0
2022-04-26 15:00:00,197.72,197.78,195.04,195.26,42580.0,197.72,197.78,195.04,195.26,42580.0
2022-04-26 15:30:00,195.18,195.83,193.48,193.9,174062.0,195.18,195.83,193.48,193.9,174062.0
2022-04-27 09:30:00,172.79,175.86,168.04,170.0,547654.0,172.79,175.86,168.04,170.0,547654.0
2022-04-27 10:00:00,170.0,171.04,169.04,169.85,185504.0,170.0,171.04,169.04,169.85,185504.0
2022-04-27 10:30:00,169.77,173.7,169.56,170.74,161406.0,169.77,173.7,169.56,170.74,161406.0
2022-04-27 11:00:00,170.86,171.94,168.62,169.0,96219.0,170.86,171.94,168.62,169.0,96219.0
2022-04-27 11:30:00,169.13,169.97,168.23,168.3,54316.0,169.13,169.97,168.23,168.3,54316.0
2022-04-27 12:00:00,168.24,169.64,167.17,169.0,53216.0,168.24,169.64,167.17,169.0,53216.0
2022-04-27 12:30:00,169.04,169.12,168.2,168.97,55754.0,169.04,169.12,168.2,168.97,55754.0
2022-04-27 13:00:00,168.96,169.25,167.5,168.22,111774.0,168.96,169.25,167.5,168.22,111774.0
2022-04-27 13:30:00,168.18,169.5,167.68,169.5,53707.0,168.18,169.5,167.68,169.5,53707.0
2022-04-27 14:00:00,169.43,170.43,169.1,170.09,69961.0,169.43,170.43,169.1,170.09,69961.0
2022-04-27 14:30:00,170.16,170.65,169.65,170.0,59103.0,170.16,170.65,169.65,170.0,59103.0
2022-04-27 15:00:00,169.92,170.63,169.75,170.1,80090.0,169.92,170.63,169.75,170.1,80090.0
2022-04-27 15:30:00,170.2,170.39,168.04,169.0,201016.0,170.2,170.39,168.04,169.0,201016.0
2022-04-28 09:30:00,169.49,174.83,169.49,172.47,133626.0,169.49,174.83,169.49,172.47,133626.0
2022-04-28 10:00:00,172.47,174.25,171.67,173.48,59943.0,172.47,174.25,171.67,173.48,59943.0
2022-04-28 10:30:00,173.35,174.11,172.34,173.95,23138.0,173.35,174.11,172.34,173.95,23138.0
2022-04-28 11:00:00,173.92,175.29,173.88,174.32,31670.0,173.92,175.29,173.88,174.32,31670.0
2022-04-28 11:30:00,174.46,174.81,173.17,174.3,17134.0,174.46,174.81,173.17,174.3,17134.0
2022-04-28 12:00:00,174.33,175.28,174.26,174.68,27971.0,174.33,175.28,174.26,174.68,27971.0
2022-04-28 12:30:00,174.87,176.2,174.79,175.94,41808.0,174.87,176.2,174.79,175.94,41808.0
2022-04-28 13:00:00,175.92,177.41,175.85,177.35,21867.0,175.92,177.41,175.85,177.35,21867.0
2022-04-28 13:30:00,177.4,177.99,176.27,176.65,23039.0,177.4,177.99,176.27,176.65,23039.0
2022-04-28 14:00:00,176.77,176.98,176.48,176.66,18683.0,176.77,176.98,176.48,176.66,18683.0
2022-04-28 14:30:00,176.47,177.24,176.23,176.46,28223.0,176.47,177.24,176.23,176.46,28223.0
2022-04-28 15:00:00,176.41,176.66,175.54,175.77,103198.0,176.41,176.66,175.54,175.77,103198.0
2022-04-28 15:30:00,175.77,176.01,175.13,175.91,128992.0,175.77,176.01,175.13,175.91,128992.0
2022-04-29 09:30:00,175.94,177.17,173.47,176.41,55311.0,175.94,177.17,173.47,176.41,55311.0
2022-04-29 10:00:00,176.52,176.75,173.38,173.55,13376.0,176.52,176.75,173.38,173.55,13376.0
2022-04-29 10:30:00,173.49,174.34,173.25,173.43,15281.0,173.49,174.34,173.25,173.43,15281.0
2022-04-29 11:00:00,173.46,173.61,172.67,172.74,30836.0,173.46,173.61,172.67,172.74,30836.0
2022-04-29 11:30:00,173.02,173.52,172.5,172.69,19138.0,173.02,173.52,172.5,172.69,19138.0
2022-04-29 12:00:00,172.62,172.62,171.67,171.88,20080.0,172.62,172.62,171.67,171.88,20080.0
2022-04-29 12:30:00,171.88,171.88,170.18,170.51,15560.0,171.88,171.88,170.18,170.51,15560.0
2022-04-29 13:00:00,170.55,171.3,169.98,170.78,16630.0,170.55,171.3,169.98,170.78,16630.0
2022-04-29 13:30:00,170.88,171.17,170.1,170.1,12815.0,170.88,171.17,170.1,170.1,12815.0
2022-04-29 14:00:00,170.06,170.3,169.52,169.71,14401.0,170.06,170.3,169.52,169.71,14401.0
2022-04-29 14:30:00,169.83,170.64,169.12,169.42,33690.0,169.83,170.64,169.12,169.42,33690.0
2022-04-29 15:00:00,169.4,169.51,168.66,168.95,39793.0,169.4,169.51,168.66,168.95,39793.0
2022-04-29 15:30:00,168.93,169.37,166.81,167.55,107189.0,168.93,169.37,166.81,167.55,107189.0
2022-05-02 09:30:00,166.41,170.68,166.02,170.68,124001.0,166.41,170.68,166.02,170.68,124001.0
2022-05-02 10:00:00,170.61,172.28,169.65,172.28,30115.0,170.61,172.28,169.65,172.28,30115.0
2022-05-02 10:30:00,172.2,172.5,170.74,170.84,32149.0,172.2,172.5,170.74,170.84,32149.0
2022-05-02 11:00:00,170.81,171.16,169.9,170.24,15366.0,170.81,171.16,169.9,170.24,15366.0
2022-05-02 11:30:00,170.45,170.9,169.47,170.01,17170.0,170.45,170.9,169.47,170.01,17170.0
2022-05-02 12:00:00,169.99,171.0,169.22,170.61,19630.0,169.99,171.0,169.22,170.61,19630.0
2022-05-02 12:30:00,170.78,171.78,170.51,171.04,35988.0,170.78,171.78,170.51,171.04,35988.0
2022-05-02 13:00:00,171.12,171.67,170.17,171.55,29744.0,171.12,171.67,170.17,171.55,29744.0
2022-05-02 13:30:00,171.69,171.92,169.75,170.43,20724.0,171.69,171.92,169.75,170.43,20724.0
2022-05-02 14:00:00,170.52,171.15,169.29,169.72,16960.0,170.52,171.15,169.29,169.72,16960.0
2022-05-02 14:30:00,169.71,170.27,169.09,169.81,20643.0,169.71,170.27,169.09,169.81,20643.0
2022-05-02 15:00:00,169.76,172.35,169.76,172.06,34817.0,169.76,172.35,169.76,172.06,34817.0
2022-05-02 15:30:00,172.12,172.8,171.68,172.3,84846.0,172.12,172.8,171.68,172.3,84846.0
2022-05-03 09:30:00,171.33,173.57,170.53,173.56,43683.0,171.33,173.57,170.53,173.56,43683.0
2022-05-03 10:00:00,173.73,174.3,172.69,173.45,20981.0,173.73,174.3,172.69,173.45,20981.0
2022-05-03 10:30:00,173.41,174.03,171.88,172.22,20596.0,173.41,174.03,171.88,172.22,20596.0
2022-05-03 11:00:00,172.16,174.95,171.9,174.67,43123.0,172.16,174.95,171.9,174.67,43123.0
2022-05-03 11:30:00,174.6,175.31,174.42,174.61,21751.0,174.6,175.31,174.42,174.61,21751.0
2022-05-03 12:00:00,174.6,175.0,173.7,174.53,18682.0,174.6,175.0,173.7,174.53,18682.0
2022-05-03 12:30:00,174.26,175.01,173.88,174.81,15172.0,174.26,175.01,173.88,174.81,15172.0
2022-05-03 13:00:00,174.88,175.36,174.62,174.69,14857.0,174.88,175.36,174.62,174.69,14857.0
2022-05-03 13:30:00,174.74,175.19,174.27,174.73,16439.0,174.74,175.19,174.27,174.73,16439.0
2022-05-03 14:00:00,174.67,174.81,173.22,173.54,15770.0,174.67,174.81,173.22,173.54,15770.0
2022-05-03 14:30:00,173.47,174.77,172.79,174.77,18300.0,173.47,174.77,172.79,174.77,18300.0
2022-05-03 15:00:00,174.77,175.06,174.14,174.41,26417.0,174.77,175.06,174.14,174.41,26417.0
2022-05-03 15:30:00,174.53,174.53,173.15,173.2,69366.0,174.53,174.53,173.15,173.2,69366.0
2022-05-04 09:30:00,172.55,175.21,172.55,173.92,32110.0,172.55,175.21,172.55,173.92,32110.0
2022-05-04 10:00:00,173.43,173.43,172.37,172.73,28596.0,173.43,173.43,172.37,172.73,28596.0
2022-05-04 10:30:00,172.7,173.42,172.27,172.43,22684.0,172.7,173.42,172.27,172.43,22684.0
2022-05-04 11:00:00,172.44,172.8,171.92,172.22,17200.0,172.44,172.8,171.92,172.22,17200.0
2022-05-04 11:30:00,172.2,172.49,171.75,171.99,10954.0,172.2,172.49,171.75,171.99,10954.0
2022-05-04 12:00:00,171.88,173.29,171.88,173.19,23260.0,171.88,173.29,171.88,173.19,23260.0
2022-05-04 12:30:00,173.24,174.31,173.2,174.25,22839.0,173.24,174.31,173.2,174.25,22839.0
2022-05-04 13:00:00,174.23,174.65,173.76,174.59,15328.0,174.23,174.65,173.76,174.59,15328.0
2022-05-04 13:30:00,174.63,175.01,174.06,174.91,13412.0,174.63,175.01,174.06,174.91,13412.0
2022-05-04 14:00:00,175.05,175.5,173.19,174.72,22992.0,175.05,175.5,173.19,174.72,22992.0
2022-05-04 14:30:00,174.76,177.46,173.03,177.01,33275.0,174.76,177.46,173.03,177.01,33275.0
2022-05-04 15:00:00,176.99,177.78,176.5,177.68,40809.0,176.99,177.78,176.5,177.68,40809.0
2022-05-04 15:30:00,177.75,178.32,177.6,177.79,47888.0,177.75,178.32,177.6,177.79,47888.0
2022-05-05 09:30:00,175.39,176.08,173.0,174.16,23743.0,175.39,176.08,173.0,174.16,23743.0
2022-05-05 10:00:00,173.84,174.08,172.06,172.25,25216.0,173.84,174.08,172.06,172.25,25216.0
2022-05-05 10:30:00,172.25,172.26,171.12,171.88,20160.0,172.25,172.26,171.12,171.88,20160.0
2022-05-05 11:00:00,171.61,172.19,169.84,170.34,22873.0,171.61,172.19,169.84,170.34,22873.0
2022-05-05 11:30:00,170.4,171.62,170.0,170.12,21813.0,170.4,171.62,170.0,170.12,21813.0
2022-05-05 12:00:00,170.07,171.62,169.16,171.36,13800.0,170.07,171.62,169.16,171.36,13800.0
2022-05-05 12:30:00,171.47,171.62,170.34,171.46,13207.0,171.47,171.62,170.34,171.46,13207.0
2022-05-05 13:00:00,171.5,172.31,170.93,171.31,10917.0,171.5,172.31,170.93,171.31,10917.0
2022-05-05 13:30:00,171.25,171.65,170.35,170.43,13397.0,171.25,171.65,170.35,170.43,13397.0
2022-05-05 14:00:00,170.53,170.86,169.36,169.36,10332.0,170.53,170.86,169.36,169.36,10332.0
2022-05-05 14:30:00,169.53,170.42,169.25,170.16,13535.0,169.53,170.42,169.25,170.16,13535.0
2022-05-05 15:00:00,170.03,170.15,168.84,169.02,23849.0,170.03,170.15,168.84,169.02,23849.0
2022-05-05 15:30:00,169.0,171.16,168.87,170.91,102803.0,169.0,171.16,168.87,170.91,102803.0
2022-05-06 09:30:00,168.12,169.41,167.44,169.15,27275.0,168.12,169.41,167.44,169.15,27275.0
2022-05-06 10:00:00,169.17,171.44,168.4,170.4,23944.0,169.17,171.44,168.4,170.4,23944.0
2022-05-06 10:30:00,170.41,171.39,169.46,171.12,24232.0,170.41,171.39,169.46,171.12,24232.0
2022-05-06 11:00:00,171.07,172.17,170.52,171.11,18258.0,171.07,172.17,170.52,171.11,18258.0
2022-05-06 11:30:00,171.01,171.02,168.19,168.37,21301.0,171.01,171.02,168.19,168.37,21301.0
2022-05-06 12:00:00,168.46,169.55,168.14,169.31,36207.0,168.46,169.55,168.14,169.31,36207.0
2022-05-06 12:30:00,169.32,171.27,169.13,171.17,31945.0,169.32,171.27,169.13,171.17,31945.0
2022-05-06 13:00:00,171.27,171.57,169.99,170.81,21893.0,171.27,171.57,169.99,170.81,21893.0
2022-05-06 13:30:00,170.8,171.12,169.92,170.0,19378.0,170.8,171.12,169.92,170.0,19378.0
2022-05-06 14:00:00,169.88,169.94,168.97,169.59,30961.0,169.88,169.94,168.97,169.59,30961.0
2022-05-06 14:30:00,169.72,170.39,169.2,170.01,18004.0,169.72,170.39,169.2,170.01,18004.0
2022-05-06 15:00:00,169.84,170.05,169.23,169.93,22607.0,169.84,170.05,169.23,169.93,22607.0
2022-05-06 15:30:00,169.89,171.5,169.88,170.47,82063.0,169.89,171.5,169.88,170.47,82063.0
2022-05-09 09:30:00,167.8,170.1,167.66,169.84,33794.0,167.8,170.1,167.66,169.84,33794.0
2022-05-09 10:00:00,169.62,169.86,168.63,168.63,13974.0,169.62,169.86,168.63,168.63,13974.0
2022-05-09 10:30:00,168.29,169.14,167.78,168.21,14824.0,168.29,169.14,167.78,168.21,14824.0
2022-05-09 11:00:00,168.13,168.81,167.31,167.7,14831.0,168.13,168.81,167.31,167.7,14831.0
2022-05-09 11:30:00,167.64,168.85,167.57,168.71,14412.0,167.64,168.85,167.57,168.71,14412.0
2022-05-09 12:00:00,168.68,169.72,167.87,169.06,17861.0,168.68,169.72,167.87,169.06,17861.0
2022-05-09 12:30:00,169.04,169.44,167.83,167.86,13741.0,169.04,169.44,167.83,167.86,13741.0
2022-05-09 13:00:00,167.8,168.33,167.58,168.33,13941.0,167.8,168.33,167.58,168.33,13941.0
2022-05-09 13:30:00,168.42,169.01,167.85,168.39,18798.0,168.42,169.01,167.85,168.39,18798.0
2022-05-09 14:00:00,168.56,169.01,168.11,168.29,12778.0,168.56,169.01,168.11,168.29,12778.0
2022-05-09 14:30:00,168.17,168.6,167.75,167.76,28372.0,168.17,168.6,167.75,167.76,28372.0
2022-05-09 15:00:00,167.91,168.38,166.72,166.89,30842.0,167.91,168.38,166.72,166.89,30842.0
2022-05-09 15:30:00,166.79,166.94,166.06,166.36,60659.0,166.79,166.94,166.06,166.36,60659.0
2022-05-10 09:30:00,168.68,170.5,168.28,169.8,30833.0,168.68,170.5,168.28,169.8,30833.0
2022-05-10 10:00:00,169.89,170.56,169.69,169.89,27765.0,169.89,170.56,169.69,169.89,27765.0
2022-05-10 10:30:00,170.16,170.38,167.91,168.6,22309.0,170.16,170.38,167.91,168.6,22309.0
2022-05-10 11:00:00,168.63,168.92,166.4,167.05,27796.0,168.63,168.92,166.4,167.05,27796.0
2022-05-10 11:30:00,166.89,167.67,166.24,166.97,28638.0,166.89,167.67,166.24,166.97,28638.0
2022-05-10 12:00:00,167.02,167.79,166.37,166.8,19379.0,167.02,167.79,166.37,166.8,19379.0
2022-05-10 12:30:00,167.06,168.38,166.39,167.73,22290.0,167.06,168.38,166.39,167.73,22290.0
2022-05-10 13:00:00,167.78,168.98,167.78,168.98,20203.0,167.78,168.98,167.78,168.98,20203.0
2022-05-10 13:30:00,169.44,171.79,169.44,171.79,21058.0,169.44,171.79,169.44,171.79,21058.0
2022-05-10 14:00:00,171.66,171.91,170.95,171.27,23855.0,171.66,171.91,170.95,171.27,23855.0
2022-05-10 14:30:00,171.26,172.36,171.24,172.28,24580.0,171.26,172.36,171.24,172.28,24580.0
2022-05-10 15:00:00,172.39,173.04,171.66,171.89,31044.0,172.39,173.04,171.66,171.89,31044.0
2022-05-10 15:30:00,171.92,172.0,170.3,170.56,66405.0,171.92,172.0,170.3,170.56,66405.0
2022-05-11 09:30:00,169.33,171.74,169.18,170.95,20121.0,169.33,171.74,169.18,170.95,20121.0
2022-05-11 10:00:00,170.8,171.72,170.42,171.42,19369.0,170.8,171.72,170.42,171.42,19369.0
2022-05-11 10:30:00,171.48,171.81,169.76,170.06,17405.0,171.48,171.81,169.76,170.06,17405.0
2022-05-11 11:00:00,170.15,170.4,168.86,170.4,14285.0,170.15,170.4,168.86,170.4,14285.0
2022-05-11 11:30:00,170.28,171.34,170.2,171.0,21769.0,170.28,171.34,170.2,171.0,21769.0
2022-05-11 12:00:00,170.95,171.13,169.85,169.85,15927.0,170.95,171.13,169.85,169.85,15927.0
2022-05-11 12:30:00,169.32,169.81,168.13,168.21,12816.0,169.32,169.81,168.13,168.21,12816.0
2022-05-11 13:00:00,168.19,168.3,167.48,167.48,12598.0,168.19,168.3,167.48,167.48,12598.0
2022-05-11 13:30:00,167.31,167.63,166.59,166.59,10650.0,167.31,167.63,166.59,166.59,10650.0
2022-05-11 14:00:00,166.79,167.58,166.53,166.6,44516.0,166.79,167.58,166.53,166.6,44516.0
2022-05-11 14:30:00,166.56,167.09,165.53,165.68,22754.0,166.56,167.09,165.53,165.68,22754.0
2022-05-11 15:00:00,165.76,165.94,164.93,165.59,34018.0,165.76,165.94,164.93,165.59,34018.0
2022-05-11 15:30:00,165.54,165.85,163.67,164.1,93354.0,165.54,165.85,163.67,164.1,93354.0
2022-05-12 09:30:00,163.27,164.37,161.14,163.22,20821.0,163.27,164.37,161.14,163.22,20821.0
2022-05-12 10:00:00,162.9,165.35,162.81,164.7,17824.0,162.9,165.35,162.81,164.7,17824.0
2022-05-12 10:30:00,164.79,165.73,163.96,165.56,15889.0,164.79,165.73,163.96,165.56,15889.0
2022-05-12 11:00:00,165.37,165.78,164.37,164.53,13475.0,165.37,165.78,164.37,164.53,13475.0
2022-05-12 11:30:00,164.45,164.45,162.28,162.62,13739.0,164.45,164.45,162.28,162.62,13739.0
2022-05-12 12:00:00,162.66,163.51,162.38,163.37,17918.0,162.66,163.51,162.38,163.37,17918.0
2022-05-12 12:30:00,163.39,164.41,163.14,163.77,5701.0,163.39,164.41,163.14,163.77,5701.0
2022-05-12 13:00:00,163.46,163.71,162.41,162.65,10425.0,163.46,163.71,162.41,162.65,10425.0
2022-05-12 13:30:00,162.56,162.88,161.28,161.87,19396.0,162.56,162.88,161.28,161.87,19396.0
2022-05-12 14:00:00,161.86,161.92,161.03,161.41,17974.0,161.86,161.92,161.03,161.41,17974.0
2022-05-12 14:30:00,161.15,161.21,160.28,160.5,15931.0,161.15,161.21,160.28,160.5,15931.0
2022-05-12 15:00:00,160.5,162.75,160.5,161.9,18267.0,160.5,162.75,160.5,161.9,18267.0
2022-05-12 15:30:00,161.93,163.14,161.63,163.03,52768.0,161.93,163.14,161.63,163.03,52768.0
2022-05-13 09:30:00,164.07,166.89,163.13,166.52,20648.0,164.07,166.89,163.13,166.52,20648.0
2022-05-13 10:00:00,166.81,167.74,166.71,167.56,11210.0,166.81,167.74,166.71,167.56,11210.0
2022-05-13 10:30:00,167.52,168.16,167.04,167.93,11004.0,167.52,168.16,167.04,167.93,11004.0
2022-05-13 11:00:00,167.76,168.18,167.35,168.06,7180.0,167.76,168.18,167.35,168.06,7180.0
2022-05-13 11:30:00,168.01,168.31,167.76,167.96,7489.0,168.01,168.31,167.76,167.96,7489.0
2022-05-13 12:00:00,168.13,168.58,167.82,167.85,6191.0,168.13,168.58,167.82,167.85,6191.0
2022-05-13 12:30:00,168.0,168.32,167.22,167.39,16655.0,168.0,168.32,167.22,167.39,16655.0
2022-05-13 13:00:00,167.4,168.33,167.4,168.18,8331.0,167.4,168.33,167.4,168.18,8331.0
2022-05-13 13:30:00,168.06,168.08,166.6,166.78,5327.0,168.06,168.08,166.6,166.78,5327.0
2022-05-13 14:00:00,166.74,166.74,165.7,166.67,8397.0,166.74,166.74,165.7,166.67,8397.0
2022-05-13 14:30:00,166.71,167.78,166.71,167.78,28453.0,166.71,167.78,166.71,167.78,28453.0
2022-05-13 15:00:00,167.76,168.91,167.66,168.83,18713.0,167.76,168.91,167.66,168.83,18713.0
2022-05-13 15:30:00,168.9,168.99,168.06,168.67,48142.0,168.9,168.99,168.06,168.67,48142.0
2022-05-16 09:30:00,168.4,168.82,166.37,166.95,15117.0,168.4,168.82,166.37,166.95,15117.0
2022-05-16 10:00:00,166.76,168.81,166.31,168.49,7790.0,166.76,168.81,166.31,168.49,7790.0
2022-05-16 10:30:00,168.63,168.63,166.38,166.46,6569.0,168.63,168.63,166.38,166.46,6569.0
2022-05-16 11:00:00,166.38,167.02,165.98,166.52,7373.0,166.38,167.02,165.98,166.52,7373.0
2022-05-16 11:30:00,166.58,167.64,166.42,167.64,2780.0,166.58,167.64,166.42,167.64,2780.0
2022-05-16 12:00:00,167.59,167.74,166.82,166.94,5191.0,167.59,167.74,166.82,166.94,5191.0
2022-05-16 12:30:00,166.75,166.82,165.95,166.61,4465.0,166.75,166.82,165.95,166.61,4465.0
2022-05-16 13:00:00,166.47,168.07,166.47,167.89,5521.0,166.47,168.07,166.47,167.89,5521.0
2022-05-16 13:30:00,168.13,168.19,167.6,167.71,4722.0,168.13,168.19,167.6,167.71,4722.0
2022-05-16 14:00:00,167.61,168.76,167.51,168.76,7600.0,167.61,168.76,167.51,168.76,7600.0
2022-05-16 14:30:00,168.67,168.85,168.21,168.44,7316.0,168.67,168.85,168.21,168.44,7316.0
2022-05-16 15:00:00,168.43,168.67,166.71,167.08,10755.0,168.43,168.67,166.71,167.08,10755.0
2022-05-16 15:30:00,167.06,167.39,166.53,167.18,54258.0,167.06,167.39,166.53,167.18,54258.0
2022-05-17 09:30:00,169.62,171.45,169.15,169.66,32751.0,169.62,171.45,169.15,169.66,32751.0
2022-05-17 10:00:00,169.8,170.72,168.24,168.28,37565.0,169.8,170.72,168.24,168.28,37565.0
2022-05-17 10:30:00,168.26,169.09,167.73,168.12,30940.0,168.26,169.09,167.73,168.12,30940.0
2022-05-17 11:00:00,168.1,169.56,167.99,169.28,29021.0,168.1,169.56,167.99,169.28,29021.0
2022-05-17 11:30:00,169.27,169.71,168.72,169.31,39532.0,169.27,169.71,168.72,169.31,39532.0
2022-05-17 12:00:00,169.34,169.43,168.57,168.83,18513.0,169.34,169.43,168.57,168.83,18513.0
2022-05-17 12:30:00,168.81,169.41,168.74,169.09,11900.0,168.81,169.41,168.74,169.09,11900.0
2022-05-17 13:00:00,169.1,169.58,168.73,169.48,16292.0,169.1,169.58,168.73,169.48,16292.0
2022-05-17 13:30:00,169.62,169.93,169.18,169.62,17860.0,169.62,169.93,169.18,169.62,17860.0
2022-05-17 14:00:00,169.82,170.26,168.37,169.03,14382.0,169.82,170.26,168.37,169.03,14382.0
2022-05-17 14:30:00,169.07,170.19,168.9,169.48,35863.0,169.07,170.19,168.9,169.48,35863.0
2022-05-17 15:00:00,169.48,169.81,169.4,169.69,68934.0,169.48,169.81,169.4,169.69,68934.0
2022-05-17 15:30:00,169.63,169.76,168.72,169.06,181057.0,169.63,169.76,168.72,169.06,181057.0
2022-05-18 09:30:00,166.98,167.52,165.17,165.36,18788.0,166.98,167.52,165.17,165.36,18788.0
2022-05-18 10:00:00,165.38,165.59,164.29,164.29,23996.0,165.38,165.59,164.29,164.29,23996.0
2022-05-18 10:30:00,164.15,164.43,163.69,164.25,14268.0,164.15,164.43,163.69,164.25,14268.0
2022-05-18 11:00:00,164.02,164.08,162.04,162.41,10450.0,164.02,164.08,162.04,162.41,10450.0
2022-05-18 11:30:00,162.2,163.34,162.01,162.45,23892.0,162.2,163.34,162.01,162.45,23892.0
2022-05-18 12:00:00,162.45,162.81,161.54,161.54,9225.0,162.45,162.81,161.54,161.54,9225.0
2022-05-18 12:30:00,161.59,162.19,161.33,161.56,26976.0,161.59,162.19,161.33,161.56,26976.0
2022-05-18 13:00:00,161.47,161.47,159.36,159.52,19500.0,161.47,161.47,159.36,159.52,19500.0
2022-05-18 13:30:00,159.62,160.08,158.57,158.88,15445.0,159.62,160.08,158.57,158.88,15445.0
2022-05-18 14:00:00,158.94,159.72,158.25,159.72,68454.0,158.94,159.72,158.25,159.72,68454.0
2022-05-18 14:30:00,159.63,160.02,159.17,159.17,14335.0,159.63,160.02,159.17,159.17,14335.0
2022-05-18 15:00:00,159.17,160.02,159.17,159.73,17627.0,159.17,160.02,159.17,159.73,17627.0
2022-05-18 15:30:00,159.84,161.31,159.79,161.31,90445.0,159.84,161.31,159.79,161.31,90445.0
2022-05-19 09:30:00,157.71,158.79,154.73,156.3,112025.0,157.71,158.79,154.73,156.3,112025.0
2022-05-19 10:00:00,156.77,159.22,156.77,158.56,26432.0,156.77,159.22,156.77,158.56,26432.0
2022-05-19 10:30:00,158.56,159.17,157.31,157.95,11970.0,158.56,159.17,157.31,157.95,11970.0
2022-05-19 11:00:00,158.62,159.0,157.8,157.96,17075.0,158.62,159.0,157.8,157.96,17075.0
2022-05-19 11:30:00,157.99,159.3,157.83,158.42,15133.0,157.99,159.3,157.83,158.42,15133.0
2022-05-19 12:00:00,158.3,158.8,157.56,158.09,8611.0,158.3,158.8,157.56,158.09,8611.0
2022-05-19 12:30:00,158.06,158.18,156.8,157.4,8618.0,158.06,158.18,156.8,157.4,8618.0
2022-05-19 13:00:00,157.56,157.56,156.26,156.84,15866.0,157.56,157.56,156.26,156.84,15866.0
2022-05-19 13:30:00,156.75,158.0,156.02,157.73,72302.0,156.75,158.0,156.02,157.73,72302.0
2022-05-19 14:00:00,157.82,157.82,156.65,157.35,14632.0,157.82,157.82,156.65,157.35,14632.0
2022-05-19 14:30:00,157.19,157.79,156.72,157.44,14213.0,157.19,157.79,156.72,157.44,14213.0
2022-05-19 15:00:00,157.55,158.29,155.52,155.6,76299.0,157.55,158.29,155.52,155.6,76299.0
2022-05-19 15:30:00,155.54,156.42,155.22,155.28,157660.0,155.54,156.42,155.22,155.28,157660.0
2022-05-20 09:30:00,156.87,157.68,155.65,156.95,70533.0,156.87,157.68,155.65,156.95,70533.0
2022-05-20 10:00:00,156.95,157.23,154.84,155.25,52559.0,156.95,157.23,154.84,155.25,52559.0
2022-05-20 10:30:00,155.14,155.2,153.8,153.82,59061.0,155.14,155.2,153.8,153.82,59061.0
2022-05-20 11:00:00,153.92,154.15,153.35,154.0,13786.0,153.92,154.15,153.35,154.0,13786.0
2022-05-20 11:30:00,154.04,154.24,153.66,153.81,11118.0,154.04,154.24,153.66,153.81,11118.0
2022-05-20 12:00:00,153.91,153.91,152.7,153.21,23356.0,153.91,153.91,152.7,153.21,23356.0
2022-05-20 12:30:00,153.06,153.31,152.35,153.2,15408.0,153.06,153.31,152.35,153.2,15408.0
2022-05-20 13:00:00,153.1,153.32,152.35,152.39,16775.0,153.1,153.32,152.35,152.39,16775.0
2022-05-20 13:30:00,152.41,153.68,152.41,153.46,12477.0,152.41,153.68,152.41,153.46,12477.0
2022-05-20 14:00:00,153.6,153.71,152.06,152.41,18351.0,153.6,153.71,152.06,152.41,18351.0
2022-05-20 14:30:00,152.34,153.64,151.66,152.74,25453.0,152.34,153.64,151.66,152.74,25453.0
2022-05-20 15:00:00,152.83,153.62,152.51,153.49,26133.0,152.83,153.62,152.51,153.49,26133.0
2022-05-20 15:30:00,153.54,156.35,153.38,156.35,104794.0,153.54,156.35,153.38,156.35,104794.0
2022-05-23 09:30:00,157.14,158.5,156.89,157.78,33084.0,157.14,158.5,156.89,157.78,33084.0
2022-05-23 10:00:00,157.65,157.76,156.24,157.5,16668.0,157.65,157.76,156.24,157.5,16668.0
2022-05-23 10:30:00,157.17,157.95,156.71,156.75,7624.0,157.17,157.95,156.71,156.75,7624.0
2022-05-23 11:00:00,156.6,157.95,156.58,157.64,6198.0,156.6,157.95,156.58,157.64,6198.0
2022-05-23 11:30:00,157.9,158.72,157.82,158.2,7904.0,157.9,158.72,157.82,158.2,7904.0
2022-05-23 12:00:00,158.09,158.87,158.09,158.5,7997.0,158.09,158.87,158.09,158.5,7997.0
2022-05-23 12:30:00,158.64,158.83,158.33,158.51,9340.0,158.64,158.83,158.33,158.51,9340.0
2022-05-23 13:00:00,158.48,158.56,157.44,157.84,8420.0,158.48,158.56,157.44,157.84,8420.0
2022-05-23 13:30:00,157.75,158.74,157.75,158.56,9523.0,157.75,158.74,157.75,158.56,9523.0
2022-05-23 14:00:00,158.73,159.02,158.27,158.82,11074.0,158.73,159.02,158.27,158.82,11074.0
2022-05-23 14:30:00,158.8,159.43,158.56,158.56,14752.0,158.8,159.43,158.56,158.56,14752.0
2022-05-23 15:00:00,158.56,158.87,157.83,157.96,11555.0,158.56,158.87,157.83,157.96,11555.0
2022-05-23 15:30:00,158.02,158.47,157.61,158.45,27831.0,158.02,158.47,157.61,158.45,27831.0
2022-05-24 09:30:00,157.68,157.7,156.23,156.49,21315.0,157.68,157.7,156.23,156.49,21315.0
2022-05-24 10:00:00,156.2,156.36,155.29,155.42,9251.0,156.2,156.36,155.29,155.42,9251.0
2022-05-24 10:30:00,155.52,155.52,154.39,154.88,7910.0,155.52,155.52,154.39,154.88,7910.0
2022-05-24 11:00:00,155.02,155.64,154.96,155.31,6346.0,155.02,155.64,154.96,155.31,6346.0
2022-05-24 11:30:00,155.41,156.27,155.14,156.03,5902.0,155.41,156.27,155.14,156.03,5902.0
2022-05-24 12:00:00,155.48,156.67,155.48,156.26,4378.0,155.48,156.67,155.48,156.26,4378.0
2022-05-24 12:30:00,156.22,156.28,155.5,156.12,5955.0,156.22,156.28,155.5,156.12,5955.0
2022-05-24 13:00:00,156.02,156.02,155.43,155.96,6223.0,156.02,156.02,155.43,155.96,6223.0
2022-05-24 13:30:00,155.97,156.73,155.83,156.49,5100.0,155.97,156.73,155.83,156.49,5100.0
2022-05-24 14:00:00,156.52,157.35,156.29,156.93,9343.0,156.52,157.35,156.29,156.93,9343.0
2022-05-24 14:30:00,156.92,157.33,156.1,156.38,7670.0,156.92,157.33,156.1,156.38,7670.0
2022-05-24 15:00:00,156.28,157.27,156.28,157.01,11709.0,156.28,157.27,156.28,157.01,11709.0
2022-05-24 15:30:00,157.01,158.08,156.99,157.6,53228.0,157.01,158.08,156.99,157.6,53228.0
2022-05-25 09:30:00,156.34,158.54,155.2,157.57,13094.0,156.34,158.54,155.2,157.57,13094.0
2022-05-25 10:00:00,157.61,158.56,156.87,158.56,5086.0,157.61,158.56,156.87,158.56,5086.0
2022-05-25 10:30:00,158.8,158.8,157.91,158.17,4626.0,158.8,158.8,157.91,158.17,4626.0
2022-05-25 11:00:00,158.17,158.41,157.67,158.27,4001.0,158.17,158.41,157.67,158.27,4001.0
2022-05-25 11:30:00,158.1,158.26,157.49,158.09,3500.0,158.1,158.26,157.49,158.09,3500.0
2022-05-25 12:00:00,158.33,158.4,157.19,157.38,5740.0,158.33,158.4,157.19,157.38,5740.0
2022-05-25 12:30:00,157.4,157.4,156.5,156.62,7070.0,157.4,157.4,156.5,156.62,7070.0
2022-05-25 13:00:00,156.78,156.81,155.86,156.4,9201.0,156.78,156.81,155.86,156.4,9201.0
2022-05-25 13:30:00,156.38,156.39,155.97,156.15,20184.0,156.38,156.39,155.97,156.15,20184.0
2022-05-25 14:00:00,156.11,157.24,155.4,157.24,22943.0,156.11,157.24,155.4,157.24,22943.0
2022-05-25 14:30:00,157.39,157.97,157.33,157.97,7500.0,157.39,157.97,157.33,157.97,7500.0
2022-05-25 15:00:00,157.95,158.81,157.95,158.27,5605.0,157.95,158.81,157.95,158.27,5605.0
2022-05-25 15:30:00,158.34,158.38,156.85,157.26,25342.0,158.34,158.38,156.85,157.26,25342.0
2022-05-26 09:30:00,157.89,158.9,156.91,158.9,13631.0,157.89,158.9,156.91,158.9,13631.0
2022-05-26 10:00:00,159.16,160.31,159.01,160.03,5732.0,159.16,160.31,159.01,160.03,5732.0
2022-05-26 10:30:00,160.03,160.15,159.44,160.05,11682.0,160.03,160.15,159.44,160.05,11682.0
2022-05-26 11:00:00,160.03,160.53,160.03,160.43,11610.0,160.03,160.53,160.03,160.43,11610.0
2022-05-26 11:30:00,160.41,160.56,159.53,159.68,9614.0,160.41,160.56,159.53,159.68,9614.0
2022-05-26 12:00:00,159.63,161.31,159.6,161.28,8036.0,159.63,161.31,159.6,161.28,8036.0
2022-05-26 12:30:00,161.38,161.66,161.0,161.63,2660.0,161.38,161.66,161.0,161.63,2660.0
2022-05-26 13:00:00,161.98,162.19,161.32,161.44,2731.0,161.98,162.19,161.32,161.44,2731.0
2022-05-26 13:30:00,161.73,162.49,161.57,162.37,8081.0,161.73,162.49,161.57,162.37,8081.0
2022-05-26 14:00:00,162.46,163.14,162.38,163.01,7477.0,162.46,163.14,162.38,163.01,7477.0
2022-05-26 14:30:00,163.04,163.04,162.46,162.94,9399.0,163.04,163.04,162.46,162.94,9399.0
2022-05-26 15:00:00,162.93,163.06,162.08,162.53,11889.0,162.93,163.06,162.08,162.53,11889.0
2022-05-26 15:30:00,162.48,163.16,162.12,162.25,46288.0,162.48,163.16,162.12,162.25,46288.0
2022-05-27 09:30:00,163.25,165.7,159.35,165.67,19756.0,163.25,165.7,159.35,165.67,19756.0
2022-05-27 10:00:00,165.25,165.54,164.8,165.35,11883.0,165.25,165.54,164.8,165.35,11883.0
2022-05-27 10:30:00,165.31,165.82,165.19,165.19,9600.0,165.31,165.82,165.19,165.19,9600.0
2022-05-27 11:00:00,165.19,165.75,165.13,165.3,4219.0,165.19,165.75,165.13,165.3,4219.0
2022-05-27 11:30:00,165.35,165.89,165.27,165.85,4098.0,165.35,165.89,165.27,165.85,4098.0
2022-05-27 12:00:00,165.72,166.14,165.51,165.59,3740.0,165.72,166.14,165.51,165.59,3740.0
2022-05-27 12:30:00,165.63,165.91,165.39,165.88,3400.0,165.63,165.91,165.39,165.88,3400.0
2022-05-27 13:00:00,165.89,166.24,165.78,166.06,3519.0,165.89,166.24,165.78,166.06,3519.0
2022-05-27 13:30:00,166.21,166.31,165.9,166.02,4466.0,166.21,166.31,165.9,166.02,4466.0
2022-05-27 14:00:00,166.04,166.64,166.01,166.37,5209.0,166.04,166.64,166.01,166.37,5209.0
2022-05-27 14:30:00,166.41,166.58,166.19,166.38,5408.0,166.41,166.58,166.19,166.38,5408.0
2022-05-27 15:00:00,166.49,166.85,166.34,166.7,7240.0,166.49,166.85,166.34,166.7,7240.0
2022-05-27 15:30:00,166.67,167.38,166.56,167.38,47524.0,166.67,167.38,166.56,167.38,47524.0
2022-05-31 09:30:00,165.65,165.88,163.14,163.53,10766.0,165.65,165.88,163.14,163.53,10766.0
2022-05-31 10:00:00,163.2,164.45,163.06,164.11,4727.0,163.2,164.45,163.06,164.11,4727.0
2022-05-31 10:30:00,164.02,164.73,163.67,164.73,10447.0,164.02,164.73,163.67,164.73,10447.0
2022-05-31 11:00:00,164.82,164.82,163.92,164.51,13032.0,164.82,164.82,163.92,164.51,13032.0
2022-05-31 11:30:00,164.4,165.08,164.11,164.98,6673.0,164.4,165.08,164.11,164.98,6673.0
2022-05-31 12:00:00,165.03,165.22,164.03,164.18,5756.0,165.03,165.22,164.03,164.18,5756.0
2022-05-31 12:30:00,164.16,165.05,164.16,164.86,3630.0,164.16,165.05,164.16,164.86,3630.0
2022-05-31 13:00:00,164.57,164.83,163.97,164.08,4619.0,164.57,164.83,163.97,164.08,4619.0
2022-05-31 13:30:00,164.08,165.64,164.07,165.61,4490.0,164.08,165.64,164.07,165.61,4490.0
2022-05-31 14:00:00,165.48,165.51,164.8,164.8,3522.0,165.48,165.51,164.8,164.8,3522.0
2022-05-31 14:30:00,164.75,164.97,163.33,163.7,9029.0,164.75,164.97,163.33,163.7,9029.0
2022-05-31 15:00:00,163.59,164.27,163.15,164.04,12210.0,163.59,164.27,163.15,164.04,12210.0
2022-05-31 15:30:00,164.03,164.4,162.77,163.04,78879.0,164.03,164.4,162.77,163.04,78879.0
2022-06-01 09:30:00,164.24,165.99,160.14,163.74,18842.0,164.24,165.99,160.14,163.74,18842.0
2022-06-01 10:00:00,163.81,164.12,162.01,162.01,10515.0,163.81,164.12,162.01,162.01,10515.0
2022-06-01 10:30:00,162.35,162.39,161.63,162.38,5905.0,162.35,162.39,161.63,162.38,5905.0
2022-06-01 11:00:00,162.27,162.3,161.11,161.43,5300.0,162.27,162.3,161.11,161.43,5300.0
2022-06-01 11:30:00,161.31,161.55,160.96,161.1,3182.0,161.31,161.55,160.96,161.1,3182.0
2022-06-01 12:00:00,160.94,161.29,160.64,161.16,2700.0,160.94,161.29,160.64,161.16,2700.0
2022-06-01 12:30:00,161.09,161.38,160.48,160.85,5566.0,161.09,161.38,160.48,160.85,5566.0
2022-06-01 13:00:00,160.9,161.7,160.86,161.53,6110.0,160.9,161.7,160.86,161.53,6110.0
2022-06-01 13:30:00,161.52,161.88,161.21,161.72,5589.0,161.52,161.88,161.21,161.72,5589.0
2022-06-01 14:00:00,161.63,162.82,161.62,162.82,3185.0,161.63,162.82,161.62,162.82,3185.0
2022-06-01 14:30:00,162.76,162.8,162.34,162.45,4800.0,162.76,162.8,162.34,162.45,4800.0
2022-06-01 15:00:00,162.43,162.85,162.25,162.43,7613.0,162.43,162.85,162.25,162.43,7613.0
2022-06-01 15:30:00,162.42,162.81,161.79,161.82,28507.0,162.42,162.81,161.79,161.82,28507.0
2022-06-02 09:30:00,162.32,162.92,161.89,162.26,6803.0,162.32,162.92,161.89,162.26,6803.0
2022-06-02 10:00:00,162.28,163.72,162.08,162.08,5505.0,162.28,163.72,162.08,162.08,5505.0
2022-06-02 10:30:00,162.76,163.96,162.59,163.94,4437.0,162.76,163.96,162.59,163.94,4437.0
2022-06-02 11:00:00,163.77,164.99,163.69,164.8,4671.0,163.77,164.99,163.69,164.8,4671.0
2022-06-02 11:30:00,164.75,165.35,164.24,165.13,3873.0,164.75,165.35,164.24,165.13,3873.0
2022-06-02 12:00:00,164.93,165.86,164.92,165.86,2264.0,164.93,165.86,164.92,165.86,2264.0
2022-06-02 12:30:00,166.05,166.4,165.98,166.13,4804.0,166.05,166.4,165.98,166.13,4804.0
2022-06-02 13:00:00,166.11,166.44,165.89,166.24,6835.0,166.11,166.44,165.89,166.24,6835.0
2022-06-02 13:30:00,166.4,166.9,166.25,166.67,9339.0,166.4,166.9,166.25,166.67,9339.0
2022-06-02 14:00:00,166.69,166.88,166.54,166.71,3514.0,166.69,166.88,166.54,166.71,3514.0
2022-06-02 14:30:00,166.94,167.64,166.94,167.29,12411.0,166.94,167.64,166.94,167.29,12411.0
2022-06-02 15:00:00,167.3,167.69,167.12,167.34,6507.0,167.3,167.69,167.12,167.34,6507.0
2022-06-02 15:30:00,167.42,168.47,167.27,168.25,35654.0,167.42,168.47,167.27,168.25,35654.0
2022-06-03 09:30:00,165.46,166.4,165.02,166.4,9245.0,165.46,166.4,165.02,166.4,9245.0
2022-06-03 10:00:00,166.43,167.23,166.03,166.41,4616.0,166.43,167.23,166.03,166.41,4616.0
2022-06-03 10:30:00,166.25,166.55,165.9,165.91,3701.0,166.25,166.55,165.9,165.91,3701.0
2022-06-03 11:00:00,165.79,165.79,165.01,165.01,2219.0,165.79,165.79,165.01,165.01,2219.0
2022-06-03 11:30:00,165.36,165.69,165.06,165.36,2470.0,165.36,165.69,165.06,165.36,2470.0
2022-06-03 12:00:00,165.29,165.62,165.06,165.62,3408.0,165.29,165.62,165.06,165.62,3408.0
2022-06-03 12:30:00,165.56,165.84,165.23,165.72,2626.0,165.56,165.84,165.23,165.72,2626.0
2022-06-03 13:00:00,165.87,166.22,165.37,165.45,3181.0,165.87,166.22,165.37,165.45,3181.0
2022-06-03 13:30:00,165.43,165.57,165.2,165.31,1612.0,165.43,165.57,165.2,165.31,1612.0
2022-06-03 14:00:00,165.22,165.71,165.22,165.71,2425.0,165.22,165.71,165.22,165.71,2425.0
2022-06-03 14:30:00,165.85,165.98,165.63,165.98,5551.0,165.85,165.98,165.63,165.98,5551.0
2022-06-03 15:00:00,166.08,166.43,165.7,165.97,12727.0,166.08,166.43,165.7,165.97,12727.0
2022-06-03 15:30:00,165.98,166.59,165.52,166.51,45425.0,165.98,166.59,165.52,166.51,45425.0
2022-06-06 09:30:00,168.71,168.71,167.38,168.34,13173.0,168.71,168.71,167.38,168.34,13173.0
2022-06-06 10:00:00,168.37,169.03,167.99,168.11,5513.0,168.37,169.03,167.99,168.11,5513.0
2022-06-06 10:30:00,168.11,168.4,167.69,168.05,3771.0,168.11,168.4,167.69,168.05,3771.0
2022-06-06 11:00:00,168.12,168.49,166.8,167.16,7342.0,168.12,168.49,166.8,167.16,7342.0
2022-06-06 11:30:00,167.14,168.02,167.07,167.77,10057.0,167.14,168.02,167.07,167.77,10057.0
2022-06-06 12:00:00,167.71,167.71,166.43,166.57,20414.0,167.71,167.71,166.43,166.57,20414.0
2022-06-06 12:30:00,166.59,167.95,166.37,167.95,29519.0,166.59,167.95,166.37,167.95,29519.0
2022-06-06 13:00:00,167.76,167.87,167.33,167.87,7372.0,167.76,167.87,167.33,167.87,7372.0
2022-06-06 13:30:00,167.75,168.47,167.75,168.31,7821.0,167.75,168.47,167.75,168.31,7821.0
2022-06-06 14:00:00,168.36,168.47,167.05,167.28,11589.0,168.36,168.47,167.05,167.28,11589.0
2022-06-06 14:30:00,167.11,167.29,166.74,167.1,9740.0,167.11,167.29,166.74,167.1,9740.0
2022-06-06 15:00:00,167.01,167.11,166.28,166.28,6896.0,167.01,167.11,166.28,166.28,6896.0
2022-06-06 15:30:00,166.25,166.73,165.89,166.43,21358.0,166.25,166.73,165.89,166.43,21358.0
2022-06-07 09:30:00,165.0,166.08,164.61,165.48,7852.0,165.0,166.08,164.61,165.48,7852.0
2022-06-07 10:00:00,165.39,165.96,165.19,165.45,1950.0,165.39,165.96,165.19,165.45,1950.0
2022-06-07 10:30:00,165.99,167.05,165.99,167.0,2698.0,165.99,167.05,165.99,167.0,2698.0
2022-06-07 11:00:00,167.05,167.07,165.71,165.85,4400.0,167.05,167.07,165.71,165.85,4400.0
2022-06-07 11:30:00,165.68,165.76,164.84,165.16,5900.0,165.68,165.76,164.84,165.16,5900.0
2022-06-07 12:00:00,165.27,165.44,164.93,165.44,2668.0,165.27,165.44,164.93,165.44,2668.0
2022-06-07 12:30:00,165.47,166.0,165.47,165.83,3851.0,165.47,166.0,165.47,165.83,3851.0
2022-06-07 13:00:00,165.71,166.0,165.59,165.9,2852.0,165.71,166.0,165.59,165.9,2852.0
2022-06-07 13:30:00,165.97,166.02,165.73,165.73,1400.0,165.97,166.02,165.73,165.73,1400.0
2022-06-07 14:00:00,165.58,166.32,165.58,166.11,3477.0,165.58,166.32,165.58,166.11,3477.0
2022-06-07 14:30:00,166.04,166.22,165.37,165.81,4360.0,166.04,166.22,165.37,165.81,4360.0
2022-06-07 15:00:00,165.78,166.28,165.78,166.17,5738.0,165.78,166.28,165.78,166.17,5738.0
2022-06-07 15:30:00,166.09,166.44,165.91,166.07,35449.0,166.09,166.44,165.91,166.07,35449.0
2022-06-08 09:30:00,164.98,165.42,163.82,165.39,5001.0,164.98,165.42,163.82,165.39,5001.0
2022-06-08 10:00:00,165.3,165.47,164.45,164.85,3750.0,165.3,165.47,164.45,164.85,3750.0
2022-06-08 10:30:00,165.36,165.56,165.11,165.31,4982.0,165.36,165.56,165.11,165.31,4982.0
2022-06-08 11:00:00,165.56,166.17,165.35,165.85,15005.0,165.56,166.17,165.35,165.85,15005.0
2022-06-08 11:30:00,166.07,166.51,165.8,165.84,11825.0,166.07,166.51,165.8,165.84,11825.0
2022-06-08 12:00:00,166.14,166.72,165.75,165.96,7343.0,166.14,166.72,165.75,165.96,7343.0
2022-06-08 12:30:00,165.83,165.89,164.63,164.63,6613.0,165.83,165.89,164.63,164.63,6613.0
2022-06-08 13:00:00,164.58,165.87,164.58,165.59,17460.0,164.58,165.87,164.58,165.59,17460.0
2022-06-08 13:30:00,165.47,165.65,164.85,165.51,9194.0,165.47,165.65,164.85,165.51,9194.0
2022-06-08 14:00:00,165.47,165.9,165.3,165.3,6748.0,165.47,165.9,165.3,165.3,6748.0
2022-06-08 14:30:00,165.45,166.23,165.33,166.05,9516.0,165.45,166.23,165.33,166.05,9516.0
2022-06-08 15:00:00,166.02,166.65,165.35,166.53,8426.0,166.02,166.65,165.35,166.53,8426.0
2022-06-08 15:30:00,166.59,166.73,166.04,166.21,30976.0,166.59,166.73,166.04,166.21,30976.0
2022-06-09 09:30:00,165.47,165.48,164.4,165.48,5697.0,165.47,165.48,164.4,165.48,5697.0
2022-06-09 10:00:00,165.44,165.65,164.46,165.45,4504.0,165.44,165.65,164.46,165.45,4504.0
2022-06-09 10:30:00,165.4,165.74,164.64,165.08,17628.0,165.4,165.74,164.64,165.08,17628.0
2022-06-09 11:00:00,165.0,165.13,164.44,164.56,5303.0,165.0,165.13,164.44,164.56,5303.0
2022-06-09 11:30:00,164.49,165.25,164.44,165.25,3000.0,164.49,165.25,164.44,165.25,3000.0
2022-06-09 12:00:00,165.43,165.51,165.05,165.51,3884.0,165.43,165.51,165.05,165.51,3884.0
2022-06-09 12:30:00,165.43,165.74,165.29,165.64,4380.0,165.43,165.74,165.29,165.64,4380.0
2022-06-09 13:00:00,166.03,166.43,165.84,166.09,8882.0,166.03,166.43,165.84,166.09,8882.0
2022-06-09 13:30:00,165.99,166.29,165.42,166.18,6449.0,165.99,166.29,165.42,166.18,6449.0
2022-06-09 14:00:00,166.12,166.31,165.63,165.83,4203.0,166.12,166.31,165.63,165.83,4203.0
2022-06-09 14:30:00,165.77,165.77,164.88,164.89,5639.0,165.77,165.77,164.88,164.89,5639.0
2022-06-09 15:00:00,164.56,164.76,163.89,163.98,8210.0,164.56,164.76,163.89,163.98,8210.0
2022-06-09 15:30:00,163.87,163.88,161.88,162.0,42750.0,163.87,163.88,161.88,162.0,42750.0
2022-06-10 09:30:00,159.38,159.75,157.98,158.44,6688.0,159.38,159.75,157.98,158.44,6688.0
2022-06-10 10:00:00,158.33,158.33,157.19,157.2,5758.0,158.33,158.33,157.19,157.2,5758.0
2022-06-10 10:30:00,157.05,157.49,156.53,156.53,7163.0,157.05,157.49,156.53,156.53,7163.0
2022-06-10 11:00:00,156.66,157.16,156.41,156.87,4433.0,156.66,157.16,156.41,156.87,4433.0
2022-06-10 11:30:00,156.96,157.24,156.58,157.24,5000.0,156.96,157.24,156.58,157.24,5000.0
2022-06-10 12:00:00,157.14,157.4,157.07,157.4,15651.0,157.14,157.4,157.07,157.4,15651.0
2022-06-10 12:30:00,157.57,157.78,157.23,157.26,3400.0,157.57,157.78,157.23,157.26,3400.0
2022-06-10 13:00:00,157.46,157.86,157.35,157.82,4277.0,157.46,157.86,157.35,157.82,4277.0
2022-06-10 13:30:00,157.81,158.13,157.44,157.6,2081.0,157.81,158.13,157.44,157.6,2081.0
2022-06-10 14:00:00,157.53,158.37,157.35,157.84,3073.0,157.53,158.37,157.35,157.84,3073.0
2022-06-10 14:30:00,158.01,158.3,157.48,158.21,3600.0,158.01,158.3,157.48,158.21,3600.0
2022-06-10 15:00:00,158.32,158.71,157.67,158.55,6164.0,158.32,158.71,157.67,158.55,6164.0
2022-06-10 15:30:00,158.4,158.4,156.66,156.66,30722.0,158.4,158.4,156.66,156.66,30722.0
2022-06-13 09:30:00,153.1,153.83,152.08,152.08,18517.0,153.1,153.83,152.08,152.08,18517.0
2022-06-13 10:00:00,152.26,152.45,150.21,150.73,44882.0,152.26,152.45,150.21,150.73,44882.0
2022-06-13 10:30:00,150.85,151.15,150.19,150.61,8199.0,150.85,151.15,150.19,150.61,8199.0
2022-06-13 11:00:00,150.44,151.97,150.29,151.52,18764.0,150.44,151.97,150.29,151.52,18764.0
2022-06-13 11:30:00,151.5,151.81,151.19,151.55,9106.0,151.5,151.81,151.19,151.55,9106.0
2022-06-13 12:00:00,151.49,151.77,150.94,151.77,34904.0,151.49,151.77,150.94,151.77,34904.0
2022-06-13 12:30:00,151.97,152.82,151.49,151.54,3832.0,151.97,152.82,151.49,151.54,3832.0
2022-06-13 13:00:00,151.53,152.09,151.24,151.7,6010.0,151.53,152.09,151.24,151.7,6010.0
2022-06-13 13:30:00,151.75,153.11,151.49,152.61,9538.0,151.75,153.11,151.49,152.61,9538.0
2022-06-13 14:00:00,152.5,152.53,151.87,152.27,3300.0,152.5,152.53,151.87,152.27,3300.0
2022-06-13 14:30:00,152.13,152.56,151.72,151.72,4530.0,152.13,152.56,151.72,151.72,4530.0
2022-06-13 15:00:00,151.71,152.12,150.79,150.8,8575.0,151.71,152.12,150.79,150.8,8575.0
2022-06-13 15:30:00,150.64,150.85,149.8,150.39,46187.0,150.64,150.85,149.8,150.39,46187.0
2022-06-14 09:30:00,151.01,151.39,150.24,151.37,5809.0,151.01,151.39,150.24,151.37,5809.0
2022-06-14 10:00:00,151.63,151.63,150.05,150.28,4890.0,151.63,151.63,150.05,150.28,4890.0
2022-06-14 10:30:00,150.29,150.73,149.39,150.39,1894.0,150.29,150.73,149.39,150.39,1894.0
2022-06-14 11:00:00,150.56,150.56,149.97,150.36,3007.0,150.56,150.56,149.97,150.36,3007.0
2022-06-14 11:30:00,150.22,150.51,149.99,150.44,6296.0,150.22,150.51,149.99,150.44,6296.0
2022-06-14 12:00:00,150.17,150.17,149.33,149.33,3324.0,150.17,150.17,149.33,149.33,3324.0
2022-06-14 12:30:00,149.38,149.42,148.78,149.07,8076.0,149.38,149.42,148.78,149.07,8076.0
2022-06-14 13:00:00,149.2,149.7,148.79,149.09,13791.0,149.2,149.7,148.79,149.09,13791.0
2022-06-14 13:30:00,149.08,149.25,148.19,148.2,12920.0,149.08,149.25,148.19,148.2,12920.0
2022-06-14 14:00:00,148.12,149.13,148.12,149.13,6610.0,148.12,149.13,148.12,149.13,6610.0
2022-06-14 14:30:00,149.12,149.49,148.94,149.3,12931.0,149.12,149.49,148.94,149.3,12931.0
2022-06-14 15:00:00,149.23,150.17,149.09,150.17,34379.0,149.23,150.17,149.09,150.17,34379.0
2022-06-14 15:30:00,150.22,151.29,150.22,150.88,22012.0,150.22,151.29,150.22,150.88,22012.0
2022-06-15 09:30:00,152.57,153.85,152.25,152.88,9831.0,152.57,153.85,152.25,152.88,9831.0
2022-06-15 10:00:00,153.07,153.82,153.07,153.26,2629.0,153.07,153.82,153.07,153.26,2629.0
2022-06-15 10:30:00,153.47,153.75,152.75,153.12,2271.0,153.47,153.75,152.75,153.12,2271.0
2022-06-15 11:00:00,153.1,153.29,152.92,153.17,4094.0,153.1,153.29,152.92,153.17,4094.0
2022-06-15 11:30:00,153.34,153.75,153.17,153.69,4371.0,153.34,153.75,153.17,153.69,4371.0
2022-06-15 12:00:00,153.88,154.19,153.8,154.17,8708.0,153.88,154.19,153.8,154.17,8708.0
2022-06-15 12:30:00,154.09,154.2,153.25,153.3,2699.0,154.09,154.2,153.25,153.3,2699.0
2022-06-15 13:00:00,153.27,153.6,153.07,153.59,5227.0,153.27,153.6,153.07,153.59,5227.0
2022-06-15 13:30:00,153.49,153.68,152.48,153.01,17928.0,153.49,153.68,152.48,153.01,17928.0
2022-06-15 14:00:00,152.74,153.67,151.43,152.15,8301.0,152.74,153.67,151.43,152.15,8301.0
2022-06-15 14:30:00,152.22,155.29,151.06,153.43,37971.0,152.22,155.29,151.06,153.43,37971.0
2022-06-15 15:00:00,153.57,155.54,153.06,155.4,36109.0,153.57,155.54,153.06,155.4,36109.0
2022-06-15 15:30:00,155.37,156.1,153.1,153.36,39233.0,155.37,156.1,153.1,153.36,39233.0
2022-06-16 09:30:00,149.65,150.65,149.33,149.7,16565.0,149.65,150.65,149.33,149.7,16565.0
2022-06-16 10:00:00,149.42,149.71,148.53,148.78,4300.0,149.42,149.71,148.53,148.78,4300.0
2022-06-16 10:30:00,148.74,148.98,147.6,147.85,13209.0,148.74,148.98,147.6,147.85,13209.0
2022-06-16 11:00:00,147.84,149.12,147.84,149.12,16954.0,147.84,149.12,147.84,149.12,16954.0
2022-06-16 11:30:00,148.91,148.91,147.88,148.52,2904.0,148.91,148.91,147.88,148.52,2904.0
2022-06-16 12:00:00,148.51,149.16,148.18,149.16,12621.0,148.51,149.16,148.18,149.16,12621.0
2022-06-16 12:30:00,148.97,149.17,148.53,148.93,16730.0,148.97,149.17,148.53,148.93,16730.0
2022-06-16 13:00:00,149.34,149.46,148.1,148.74,25024.0,149.34,149.46,148.1,148.74,25024.0
2022-06-16 13:30:00,148.57,149.1,147.9,148.03,28692.0,148.57,149.1,147.9,148.03,28692.0
2022-06-16 14:00:00,147.9,148.16,147.47,147.85,10053.0,147.9,148.16,147.47,147.85,10053.0
2022-06-16 14:30:00,147.81,148.23,147.53,148.0,10500.0,147.81,148.23,147.53,148.0,10500.0
2022-06-16 15:00:00,148.22,149.29,148.17,149.16,11706.0,148.22,149.29,148.17,149.16,11706.0
2022-06-16 15:30:00,148.97,149.26,148.12,149.17,33213.0,148.97,149.26,148.12,149.17,33213.0
2022-06-17 09:30:00,151.06,152.3,149.6,151.5,47610.0,151.06,152.3,149.6,151.5,47610.0
2022-06-17 10:00:00,151.37,151.38,149.99,150.9,7070.0,151.37,151.38,149.99,150.9,7070.0
2022-06-17 10:30:00,150.78,150.97,149.84,150.58,10095.0,150.78,150.97,149.84,150.58,10095.0
2022-06-17 11:00:00,150.38,151.91,150.29,151.91,9151.0,150.38,151.91,150.29,151.91,9151.0
2022-06-17 11:30:00,152.01,152.01,150.96,151.23,5889.0,152.01,152.01,150.96,151.23,5889.0
2022-06-17 12:00:00,150.56,151.51,150.54,151.31,6561.0,150.56,151.51,150.54,151.31,6561.0
2022-06-17 12:30:00,151.31,151.69,151.1,151.51,5761.0,151.31,151.69,151.1,151.51,5761.0
2022-06-17 13:00:00,151.38,152.57,151.37,151.75,6723.0,151.38,152.57,151.37,151.75,6723.0
2022-06-17 13:30:00,151.88,152.4,151.71,152.04,9100.0,151.88,152.4,151.71,152.04,9100.0
2022-06-17 14:00:00,151.84,152.59,151.84,152.29,8600.0,151.84,152.59,151.84,152.29,8600.0
2022-06-17 14:30:00,152.1,152.96,151.84,152.32,9124.0,152.1,152.96,151.84,152.32,9124.0
2022-06-17 15:00:00,152.41,152.63,151.36,152.38,11244.0,152.41,152.63,151.36,152.38,11244.0
2022-06-17 15:30:00,152.25,152.29,150.54,150.57,46469.0,152.25,152.29,150.54,150.57,46469.0
2022-06-21 09:30:00,152.22,153.68,151.42,153.41,13544.0,152.22,153.68,151.42,153.41,13544.0
2022-06-21 10:00:00,153.26,153.27,152.58,153.24,6819.0,153.26,153.27,152.58,153.24,6819.0
2022-06-21 10:30:00,153.41,153.5,152.9,153.12,4711.0,153.41,153.5,152.9,153.12,4711.0
2022-06-21 11:00:00,153.18,153.26,152.83,152.85,4716.0,153.18,153.26,152.83,152.85,4716.0
2022-06-21 11:30:00,152.87,153.68,152.87,153.08,7584.0,152.87,153.68,152.87,153.08,7584.0
2022-06-21 12:00:00,153.01,153.84,153.01,153.78,4154.0,153.01,153.84,153.01,153.78,4154.0
2022-06-21 12:30:00,153.61,153.68,153.33,153.36,4961.0,153.61,153.68,153.33,153.36,4961.0
2022-06-21 13:00:00,153.46,153.55,152.98,153.07,4260.0,153.46,153.55,152.98,153.07,4260.0
2022-06-21 13:30:00,153.04,153.23,152.54,152.59,7105.0,153.04,153.23,152.54,152.59,7105.0
2022-06-21 14:00:00,152.75,152.96,152.27,152.96,8581.0,152.75,152.96,152.27,152.96,8581.0
2022-06-21 14:30:00,153.0,153.93,152.9,153.77,13604.0,153.0,153.93,152.9,153.77,13604.0
2022-06-21 15:00:00,153.73,153.81,153.29,153.42,12435.0,153.73,153.81,153.29,153.42,12435.0
2022-06-21 15:30:00,153.34,153.41,152.49,152.84,37781.0,153.34,153.41,152.49,152.84,37781.0
2022-06-22 09:30:00,150.99,152.1,150.58,151.01,29890.0,150.99,152.1,150.58,151.01,29890.0
2022-06-22 10:00:00,150.78,152.84,150.49,152.79,13064.0,150.78,152.84,150.49,152.79,13064.0
2022-06-22 10:30:00,152.95,153.8,152.95,153.49,10994.0,152.95,153.8,152.95,153.49,10994.0
2022-06-22 11:00:00,153.5,153.73,153.17,153.57,4174.0,153.5,153.73,153.17,153.57,4174.0
2022-06-22 11:30:00,153.62,153.9,152.49,152.58,13423.0,153.62,153.9,152.49,152.58,13423.0
2022-06-22 12:00:00,152.88,152.88,152.39,152.6,3228.0,152.88,152.88,152.39,152.6,3228.0
2022-06-22 12:30:00,152.46,153.04,152.46,152.88,2477.0,152.46,153.04,152.46,152.88,2477.0
2022-06-22 13:00:00,152.59,153.28,152.57,153.17,2721.0,152.59,153.28,152.57,153.17,2721.0
2022-06-22 13:30:00,153.19,153.25,152.73,152.85,4340.0,153.19,153.25,152.73,152.85,4340.0
2022-06-22 14:00:00,152.95,153.71,152.9,153.5,7504.0,152.95,153.71,152.9,153.5,7504.0
2022-06-22 14:30:00,153.53,154.0,153.24,153.36,6822.0,153.53,154.0,153.24,153.36,6822.0
2022-06-22 15:00:00,153.39,153.61,152.48,152.54,7465.0,153.39,153.61,152.48,152.54,7465.0
2022-06-22 15:30:00,152.49,152.98,152.0,152.4,26476.0,152.49,152.98,152.0,152.4,26476.0
2022-06-23 09:30:00,153.01,153.34,151.66,152.8,6229.0,153.01,153.34,151.66,152.8,6229.0
2022-06-23 10:00:00,152.86,153.06,152.49,152.55,2460.0,152.86,153.06,152.49,152.55,2460.0
2022-06-23 10:30:00,152.67,153.62,152.41,153.28,2504.0,152.67,153.62,152.41,153.28,2504.0
2022-06-23 11:00:00,153.21,153.54,152.75,153.14,4752.0,153.21,153.54,152.75,153.14,4752.0
2022-06-23 11:30:00,153.32,153.33,152.77,153.16,6652.0,153.32,153.33,152.77,153.16,6652.0
2022-06-23 12:00:00,153.08,153.08,152.58,152.79,3645.0,153.08,153.08,152.58,152.79,3645.0
2022-06-23 12:30:00,152.67,152.67,152.25,152.25,2102.0,152.67,152.67,152.25,152.25,2102.0
2022-06-23 13:00:00,152.14,152.24,151.86,151.95,1936.0,152.14,152.24,151.86,151.95,1936.0
2022-06-23 13:30:00,151.98,152.62,151.93,152.43,1829.0,151.98,152.62,151.93,152.43,1829.0
2022-06-23 14:00:00,152.45,152.66,152.39,152.66,1703.0,152.45,152.66,152.39,152.66,1703.0
2022-06-23 14:30:00,152.86,153.15,152.72,152.95,5014.0,152.86,153.15,152.72,152.95,5014.0
2022-06-23 15:00:00,152.92,153.07,152.69,152.83,5825.0,152.92,153.07,152.69,152.83,5825.0
2022-06-23 15:30:00,152.77,153.63,152.76,153.34,21088.0,152.77,153.63,152.76,153.34,21088.0
2022-06-24 09:30:00,155.21,156.32,154.83,156.26,14962.0,155.21,156.32,154.83,156.26,14962.0
2022-06-24 10:00:00,156.72,157.64,156.72,156.82,8066.0,156.72,157.64,156.72,156.82,8066.0
2022-06-24 10:30:00,156.98,157.15,156.59,156.59,9867.0,156.98,157.15,156.59,156.59,9867.0
2022-06-24 11:00:00,156.41,156.66,155.73,156.01,11809.0,156.41,156.66,155.73,156.01,11809.0
2022-06-24 11:30:00,156.0,156.24,155.81,156.09,7975.0,156.0,156.24,155.81,156.09,7975.0
2022-06-24 12:00:00,156.3,156.84,156.3,156.83,2848.0,156.3,156.84,156.3,156.83,2848.0
2022-06-24 12:30:00,156.82,157.46,156.71,157.46,4858.0,156.82,157.46,156.71,157.46,4858.0
2022-06-24 13:00:00,157.35,157.59,157.28,157.52,4219.0,157.35,157.59,157.28,157.52,4219.0
2022-06-24 13:30:00,157.6,157.84,157.5,157.63,3800.0,157.6,157.84,157.5,157.63,3800.0
2022-06-24 14:00:00,157.76,158.23,157.64,157.85,6703.0,157.76,158.23,157.64,157.85,6703.0
2022-06-24 14:30:00,157.86,158.41,157.85,158.3,5899.0,157.86,158.41,157.85,158.3,5899.0
2022-06-24 15:00:00,158.2,158.21,157.6,157.83,10738.0,158.2,158.21,157.6,157.83,10738.0
2022-06-24 15:30:00,157.82,158.55,157.6,158.5,41921.0,157.82,158.55,157.6,158.5,41921.0
2022-06-27 09:30:00,158.45,158.47,156.0,157.03,7850.0,158.45,158.47,156.0,157.03,7850.0
2022-06-27 10:00:00,157.23,157.87,156.9,157.47,9256.0,157.23,157.87,156.9,157.47,9256.0
2022-06-27 10:30:00,157.48,158.62,157.48,158.52,5637.0,157.48,158.62,157.48,158.52,5637.0
2022-06-27 11:00:00,158.48,158.6,157.85,158.53,7993.0,158.48,158.6,157.85,158.53,7993.0
2022-06-27 11:30:00,158.52,158.59,158.13,158.28,10532.0,158.52,158.59,158.13,158.28,10532.0
2022-06-27 12:00:00,158.24,158.26,157.35,157.45,6257.0,158.24,158.26,157.35,157.45,6257.0
2022-06-27 12:30:00,157.34,158.53,157.34,158.27,7278.0,157.34,158.53,157.34,158.27,7278.0
2022-06-27 13:00:00,158.34,158.35,158.03,158.03,4625.0,158.34,158.35,158.03,158.03,4625.0
2022-06-27 13:30:00,157.97,157.97,157.38,157.38,5767.0,157.97,157.97,157.38,157.38,5767.0
2022-06-27 14:00:00,157.32,158.28,157.2,158.0,11666.0,157.32,158.28,157.2,158.0,11666.0
2022-06-27 14:30:00,157.94,158.17,157.67,158.02,8317.0,157.94,158.17,157.67,158.02,8317.0
2022-06-27 15:00:00,157.84,157.9,157.53,157.73,4266.0,157.84,157.9,157.53,157.73,4266.0
2022-06-27 15:30:00,157.61,157.76,156.81,157.32,23127.0,157.61,157.76,156.81,157.32,23127.0
2022-06-28 09:30:00,157.62,158.75,157.62,158.2,5532.0,157.62,158.75,157.62,158.2,5532.0
2022-06-28 10:00:00,158.22,158.68,157.31,157.63,3366.0,158.22,158.68,157.31,157.63,3366.0
2022-06-28 10:30:00,157.44,157.63,156.99,157.29,3000.0,157.44,157.63,156.99,157.29,3000.0
2022-06-28 11:00:00,157.19,157.35,156.16,156.24,5161.0,157.19,157.35,156.16,156.24,5161.0
2022-06-28 11:30:00,156.28,156.66,155.79,156.0,5309.0,156.28,156.66,155.79,156.0,5309.0
2022-06-28 12:00:00,155.87,155.97,155.41,155.84,3754.0,155.87,155.97,155.41,155.84,3754.0
2022-06-28 12:30:00,155.72,156.12,155.64,155.83,1900.0,155.72,156.12,155.64,155.83,1900.0
2022-06-28 13:00:00,155.72,155.77,154.96,155.38,5927.0,155.72,155.77,154.96,155.38,5927.0
2022-06-28 13:30:00,155.28,155.48,155.08,155.1,8299.0,155.28,155.48,155.08,155.1,8299.0
2022-06-28 14:00:00,155.06,155.49,154.52,154.52,2050.0,155.06,155.49,154.52,154.52,2050.0
2022-06-28 14:30:00,154.58,154.66,153.86,153.99,18543.0,154.58,154.66,153.86,153.99,18543.0
2022-06-28 15:00:00,154.0,154.01,153.44,153.9,8218.0,154.0,154.01,153.44,153.9,8218.0
2022-06-28 15:30:00,153.65,154.13,153.07,153.12,55026.0,153.65,154.13,153.07,153.12,55026.0
2022-06-29 09:30:00,152.74,153.16,151.38,152.39,12551.0,152.74,153.16,151.38,152.39,12551.0
2022-06-29 10:00:00,152.48,152.84,151.8,152.5,4334.0,152.48,152.84,151.8,152.5,4334.0
2022-06-29 10:30:00,152.62,153.57,152.22,152.98,10303.0,152.62,153.57,152.22,152.98,10303.0
2022-06-29 11:00:00,152.76,152.81,152.18,152.5,8587.0,152.76,152.81,152.18,152.5,8587.0
2022-06-29 11:30:00,152.39,152.91,152.34,152.49,5557.0,152.39,152.91,152.34,152.49,5557.0
2022-06-29 12:00:00,152.48,152.64,151.71,151.9,4100.0,152.48,152.64,151.71,151.9,4100.0
2022-06-29 12:30:00,152.0,152.42,151.81,152.41,2168.0,152.0,152.42,151.81,152.41,2168.0
2022-06-29 13:00:00,152.44,152.61,151.85,152.23,1800.0,152.44,152.61,151.85,152.23,1800.0
2022-06-29 13:30:00,152.14,152.73,152.14,152.73,1400.0,152.14,152.73,152.14,152.73,1400.0
2022-06-29 14:00:00,152.83,153.18,152.83,152.87,6394.0,152.83,153.18,152.83,152.87,6394.0
2022-06-29 14:30:00,153.07,153.07,152.35,152.39,2965.0,153.07,153.07,152.35,152.39,2965.0
2022-06-29 15:00:00,152.47,152.66,151.82,152.65,65427.0,152.47,152.66,151.82,152.65,65427.0
2022-06-29 15:30:00,152.63,152.85,152.09,152.66,23005.0,152.63,152.85,152.09,152.66,23005.0
2022-06-30 09:30:00,151.31,152.23,150.67,150.84,16954.0,151.31,152.23,150.67,150.84,16954.0
2022-06-30 10:00:00,150.64,151.51,150.37,151.05,14153.0,150.64,151.51,150.37,151.05,14153.0
2022-06-30 10:30:00,151.07,152.39,151.06,152.39,7863.0,151.07,152.39,151.06,152.39,7863.0
2022-06-30 11:00:00,152.2,152.82,151.76,152.79,7995.0,152.2,152.82,151.76,152.79,7995.0
2022-06-30 11:30:00,152.77,153.18,152.52,153.18,6554.0,152.77,153.18,152.52,153.18,6554.0
2022-06-30 12:00:00,153.01,153.98,152.8,153.93,6906.0,153.01,153.98,152.8,153.93,6906.0
2022-06-30 12:30:00,153.89,154.31,153.75,154.12,13897.0,153.89,154.31,153.75,154.12,13897.0
2022-06-30 13:00:00,154.07,154.61,153.57,154.49,16158.0,154.07,154.61,153.57,154.49,16158.0
2022-06-30 13:30:00,154.34,154.85,154.34,154.62,13002.0,154.34,154.85,154.34,154.62,13002.0
2022-06-30 14:00:00,154.64,154.87,154.38,154.58,15506.0,154.64,154.87,154.38,154.58,15506.0
2022-06-30 14:30:00,154.59,154.84,153.81,154.05,25512.0,154.59,154.84,153.81,154.05,25512.0
2022-06-30 15:00:00,153.97,154.13,152.91,153.66,21908.0,153.97,154.13,152.91,153.66,21908.0
2022-06-30 15:30:00,153.65,154.4,152.73,152.99,130329.0,153.65,154.4,152.73,152.99,130329.0
2022-07-01 09:30:00,152.62,153.71,151.65,153.22,11778.0,152.62,153.71,151.65,153.22,11778.0
2022-07-01 10:00:00,153.37,153.59,150.64,150.67,17103.0,153.37,153.59,150.64,150.67,17103.0
2022-07-01 10:30:00,150.57,150.84,149.7,150.62,8196.0,150.57,150.84,149.7,150.62,8196.0
2022-07-01 11:00:00,150.5,151.61,150.21,151.09,4496.0,150.5,151.61,150.21,151.09,4496.0
2022-07-01 11:30:00,151.16,151.4,150.93,151.12,7790.0,151.16,151.4,150.93,151.12,7790.0
2022-07-01 12:00:00,151.2,151.7,150.92,151.6,5209.0,151.2,151.7,150.92,151.6,5209.0
2022-07-01 12:30:00,151.48,151.63,151.03,151.2,6756.0,151.48,151.63,151.03,151.2,6756.0
2022-07-01 13:00:00,151.09,151.63,151.09,151.63,6499.0,151.09,151.63,151.09,151.63,6499.0
2022-07-01 13:30:00,151.59,152.21,151.53,152.08,3400.0,151.59,152.21,151.53,152.08,3400.0
2022-07-01 14:00:00,152.15,152.15,151.26,151.85,7220.0,152.15,152.15,151.26,151.85,7220.0
2022-07-01 14:30:00,151.83,152.25,151.83,152.19,7469.0,151.83,152.25,151.83,152.19,7469.0
2022-07-01 15:00:00,152.13,152.56,151.86,152.21,6000.0,152.13,152.56,151.86,152.21,6000.0
2022-07-01 15:30:00,152.23,153.61,152.23,153.22,29864.0,152.23,153.61,152.23,153.22,29864.0
2022-07-05 09:30:00,151.41,151.41,148.94,149.37,17565.0,151.41,151.41,148.94,149.37,17565.0
2022-07-05 10:00:00,149.33,149.86,148.31,149.75,9632.0,149.33,149.86,148.31,149.75,9632.0
2022-07-05 10:30:00,149.91,151.76,149.91,151.06,55054.0,149.91,151.76,149.91,151.06,55054.0
2022-07-05 11:00:00,151.24,151.24,150.43,150.81,8781.0,151.24,151.24,150.43,150.81,8781.0
2022-07-05 11:30:00,150.58,151.67,150.46,151.62,10160.0,150.58,151.67,150.46,151.62,10160.0
2022-07-05 12:00:00,151.59,152.59,151.25,152.4,12067.0,151.59,152.59,151.25,152.4,12067.0
2022-07-05 12:30:00,152.39,152.44,151.67,152.08,11710.0,152.39,152.44,151.67,152.08,11710.0
2022-07-05 13:00:00,151.96,152.79,151.74,152.79,8766.0,151.96,152.79,151.74,152.79,8766.0
2022-07-05 13:30:00,152.69,153.27,152.51,152.55,6054.0,152.69,153.27,152.51,152.55,6054.0
2022-07-05 14:00:00,152.44,153.14,152.44,153.14,14584.0,152.44,153.14,152.44,153.14,14584.0
2022-07-05 14:30:00,153.23,154.21,153.23,154.07,11054.0,153.23,154.21,153.23,154.07,11054.0
2022-07-05 15:00:00,154.1,155.37,153.98,155.37,17285.0,154.1,155.37,153.98,155.37,17285.0
2022-07-05 15:30:00,155.33,155.45,154.77,155.37,43043.0,155.33,155.45,154.77,155.37,43043.0
2022-07-06 09:30:00,155.79,156.6,155.42,156.14,18250.0,155.79,156.6,155.42,156.14,18250.0
2022-07-06 10:00:00,155.94,156.25,154.91,155.31,16651.0,155.94,156.25,154.91,155.31,16651.0
2022-07-06 10:30:00,155.57,155.69,154.81,155.25,3734.0,155.57,155.69,154.81,155.25,3734.0
2022-07-06 11:00:00,155.12,155.12,153.75,153.87,6286.0,155.12,155.12,153.75,153.87,6286.0
2022-07-06 11:30:00,153.94,154.21,153.48,154.14,15853.0,153.94,154.21,153.48,154.14,15853.0
2022-07-06 12:00:00,154.12,154.27,153.81,154.16,9009.0,154.12,154.27,153.81,154.16,9009.0
2022-07-06 12:30:00,154.25,154.37,153.4,153.69,38288.0,154.25,154.37,153.4,153.69,38288.0
2022-07-06 13:00:00,153.75,154.11,153.29,153.37,10691.0,153.75,154.11,153.29,153.37,10691.0
2022-07-06 13:30:00,153.22,153.53,153.05,153.52,9117.0,153.22,153.53,153.05,153.52,9117.0
2022-07-06 14:00:00,153.31,154.46,153.2,154.38,24962.0,153.31,154.46,153.2,154.38,24962.0
2022-07-06 14:30:00,154.49,155.52,154.46,154.81,17481.0,154.49,155.52,154.46,154.81,17481.0
2022-07-06 15:00:00,154.6,155.23,154.15,154.92,12776.0,154.6,155.23,154.15,154.92,12776.0
2022-07-06 15:30:00,154.91,155.49,154.84,155.36,110374.0,154.91,155.49,154.84,155.36,110374.0
2022-07-07 09:30:00,155.63,158.69,155.63,158.45,64950.0,155.63,158.69,155.63,158.45,64950.0
2022-07-07 10:00:00,158.13,158.97,158.12,158.79,12748.0,158.13,158.97,158.12,158.79,12748.0
2022-07-07 10:30:00,158.82,159.74,158.59,159.4,12722.0,158.82,159.74,158.59,159.4,12722.0
2022-07-07 11:00:00,159.23,159.49,158.94,159.26,5660.0,159.23,159.49,158.94,159.26,5660.0
2022-07-07 11:30:00,159.24,159.39,158.52,159.39,56897.0,159.24,159.39,158.52,159.39,56897.0
2022-07-07 12:00:00,159.3,159.36,158.97,159.21,6295.0,159.3,159.36,158.97,159.21,6295.0
2022-07-07 12:30:00,159.15,159.26,158.66,158.95,5065.0,159.15,159.26,158.66,158.95,5065.0
2022-07-07 13:00:00,158.98,158.98,158.24,158.58,5520.0,158.98,158.98,158.24,158.58,5520.0
2022-07-07 13:30:00,158.39,158.85,158.35,158.74,3600.0,158.39,158.85,158.35,158.74,3600.0
2022-07-07 14:00:00,158.69,159.41,158.59,159.41,4455.0,158.69,159.41,158.59,159.41,4455.0
2022-07-07 14:30:00,159.36,159.36,158.7,158.84,3100.0,159.36,159.36,158.7,158.84,3100.0
2022-07-07 15:00:00,158.81,159.32,158.81,158.98,5765.0,158.81,159.32,158.81,158.98,5765.0
2022-07-07 15:30:00,159.01,159.26,158.63,158.66,29667.0,159.01,159.26,158.63,158.66,29667.0
2022-07-08 09:30:00,157.14,159.5,155.49,155.81,20279.0,157.14,159.5,155.49,155.81,20279.0
2022-07-08 10:00:00,155.61,157.21,155.35,156.99,73936.0,155.61,157.21,155.35,156.99,73936.0
2022-07-08 10:30:00,157.17,158.24,157.17,157.87,3682.0,157.17,158.24,157.17,157.87,3682.0
2022-07-08 11:00:00,157.93,158.48,157.83,158.34,4684.0,157.93,158.48,157.83,158.34,4684.0
2022-07-08 11:30:00,158.15,158.5,157.24,157.53,15463.0,158.15,158.5,157.24,157.53,15463.0
2022-07-08 12:00:00,157.65,157.65,156.72,156.72,5259.0,157.65,157.65,156.72,156.72,5259.0
2022-07-08 12:30:00,156.45,156.81,156.13,156.13,8200.0,156.45,156.81,156.13,156.13,8200.0
2022-07-08 13:00:00,156.09,156.86,156.02,156.86,26067.0,156.09,156.86,156.02,156.86,26067.0
2022-07-08 13:30:00,156.79,157.35,156.44,156.88,7712.0,156.79,157.35,156.44,156.88,7712.0
2022-07-08 14:00:00,157.07,158.05,156.73,158.05,15812.0,157.07,158.05,156.73,158.05,15812.0
2022-07-08 14:30:00,158.09,158.55,158.03,158.51,14384.0,158.09,158.55,158.03,158.51,14384.0
2022-07-08 15:00:00,158.45,158.47,158.14,158.2,22183.0,158.45,158.47,158.14,158.2,22183.0
2022-07-08 15:30:00,158.2,158.36,157.74,157.86,67439.0,158.2,158.36,157.74,157.86,67439.0
2022-07-11 09:30:00,156.48,157.32,154.87,155.31,32003.0,156.48,157.32,154.87,155.31,32003.0
2022-07-11 10:00:00,155.16,155.24,153.53,154.21,21510.0,155.16,155.24,153.53,154.21,21510.0
2022-07-11 10:30:00,154.47,154.8,154.38,154.38,9279.0,154.47,154.8,154.38,154.38,9279.0
2022-07-11 11:00:00,154.32,154.86,153.91,154.11,9982.0,154.32,154.86,153.91,154.11,9982.0
2022-07-11 11:30:00,154.24,154.35,153.88,154.06,30331.0,154.24,154.35,153.88,154.06,30331.0
2022-07-11 12:00:00,154.1,154.16,153.67,153.9,16418.0,154.1,154.16,153.67,153.9,16418.0
2022-07-11 12:30:00,153.93,154.01,153.57,153.88,9720.0,153.93,154.01,153.57,153.88,9720.0
2022-07-11 13:00:00,153.8,154.65,153.74,154.44,7781.0,153.8,154.65,153.74,154.44,7781.0
2022-07-11 13:30:00,154.42,154.87,154.42,154.69,9738.0,154.42,154.87,154.42,154.69,9738.0
2022-07-11 14:00:00,154.68,154.87,154.42,154.55,6380.0,154.68,154.87,154.42,154.55,6380.0
2022-07-11 14:30:00,154.49,154.49,153.59,153.71,6121.0,154.49,154.49,153.59,153.71,6121.0
2022-07-11 15:00:00,153.77,153.77,152.68,153.16,23830.0,153.77,153.77,152.68,153.16,23830.0
2022-07-11 15:30:00,153.16,153.2,152.42,152.57,94816.0,153.16,153.2,152.42,152.57,94816.0
2022-07-12 09:30:00,152.9,152.98,151.43,151.53,90361.0,152.9,152.98,151.43,151.53,90361.0
2022-07-12 10:00:00,151.59,153.11,151.49,152.57,12296.0,151.59,153.11,151.49,152.57,12296.0
2022-07-12 10:30:00,152.69,153.05,152.29,152.83,10781.0,152.69,153.05,152.29,152.83,10781.0
2022-07-12 11:00:00,152.8,152.89,152.33,152.45,13228.0,152.8,152.89,152.33,152.45,13228.0
2022-07-12 11:30:00,152.45,152.6,151.77,151.87,4800.0,152.45,152.6,151.77,151.87,4800.0
2022-07-12 12:00:00,152.06,152.26,151.63,152.08,4727.0,152.06,152.26,151.63,152.08,4727.0
2022-07-12 12:30:00,152.12,152.32,151.8,151.84,4400.0,152.12,152.32,151.8,151.84,4400.0
2022-07-12 13:00:00,152.01,152.02,150.81,150.94,5468.0,152.01,152.02,150.81,150.94,5468.0
2022-07-12 13:30:00,150.89,151.33,150.82,151.25,5506.0,150.89,151.33,150.82,151.25,5506.0
2022-07-12 14:00:00,151.34,151.36,150.48,150.53,12548.0,151.34,151.36,150.48,150.53,12548.0
2022-07-12 14:30:00,150.58,150.68,149.84,149.86,9928.0,150.58,150.68,149.84,149.86,9928.0
2022-07-12 15:00:00,149.61,149.63,148.4,148.7,13496.0,149.61,149.63,148.4,148.7,13496.0
2022-07-12 15:30:00,148.74,150.2,148.16,150.13,105652.0,148.74,150.2,148.16,150.13,105652.0
2022-07-13 09:30:00,146.41,147.65,145.16,147.49,32984.0,146.41,147.65,145.16,147.49,32984.0
2022-07-13 10:00:00,147.54,148.89,147.31,148.31,20443.0,147.54,148.89,147.31,148.31,20443.0
2022-07-13 10:30:00,148.69,149.88,148.56,149.74,8076.0,148.69,149.88,148.56,149.74,8076.0
2022-07-13 11:00:00,149.49,150.08,149.36,149.39,18303.0,149.49,150.08,149.36,149.39,18303.0
2022-07-13 11:30:00,149.39,149.56,148.84,149.4,8387.0,149.39,149.56,148.84,149.4,8387.0
2022-07-13 12:00:00,149.5,150.1,149.07,149.35,28383.0,149.5,150.1,149.07,149.35,28383.0
2022-07-13 12:30:00,149.72,149.79,149.41,149.75,3487.0,149.72,149.79,149.41,149.75,3487.0
2022-07-13 13:00:00,149.74,150.06,149.5,149.77,4474.0,149.74,150.06,149.5,149.77,4474.0
2022-07-13 13:30:00,149.74,149.92,149.62,149.82,4115.0,149.74,149.92,149.62,149.82,4115.0
2022-07-13 14:00:00,149.6,149.6,148.66,149.15,30432.0,149.6,149.6,148.66,149.15,30432.0
2022-07-13 14:30:00,149.4,150.39,149.3,150.39,45209.0,149.4,150.39,149.3,150.39,45209.0
2022-07-13 15:00:00,150.4,150.45,149.87,149.88,44449.0,150.4,150.45,149.87,149.88,44449.0
2022-07-13 15:30:00,149.88,149.89,149.07,149.31,47868.0,149.88,149.89,149.07,149.31,47868.0
2022-07-14 09:30:00,145.43,145.61,142.94,143.69,81615.0,145.43,145.61,142.94,143.69,81615.0
2022-07-14 10:00:00,143.62,143.79,142.43,143.13,47058.0,143.62,143.79,142.43,143.13,47058.0
2022-07-14 10:30:00,143.22,144.49,143.1,144.44,48973.0,143.22,144.49,143.1,144.44,48973.0
2022-07-14 11:00:00,144.66,145.15,144.28,144.97,36327.0,144.66,145.15,144.28,144.97,36327.0
2022-07-14 11:30:00,145.11,145.86,144.65,145.24,12012.0,145.11,145.86,144.65,145.24,12012.0
2022-07-14 12:00:00,145.47,145.47,143.28,143.39,63013.0,145.47,145.47,143.28,143.39,63013.0
2022-07-14 12:30:00,143.68,143.87,142.75,143.43,38674.0,143.68,143.87,142.75,143.43,38674.0
2022-07-14 13:00:00,143.34,144.24,143.34,143.99,9827.0,143.34,144.24,143.34,143.99,9827.0
2022-07-14 13:30:00,143.86,144.75,143.51,144.66,5010.0,143.86,144.75,143.51,144.66,5010.0
2022-07-14 14:00:00,144.62,145.92,144.62,145.8,8638.0,144.62,145.92,144.62,145.8,8638.0
2022-07-14 14:30:00,145.7,146.0,145.49,145.49,12491.0,145.7,146.0,145.49,145.49,12491.0
2022-07-14 15:00:00,145.43,145.63,145.02,145.48,22171.0,145.43,145.63,145.02,145.48,22171.0
2022-07-14 15:30:00,145.54,145.84,144.57,144.82,78506.0,145.54,145.84,144.57,144.82,78506.0
2022-07-15 09:30:00,146.36,147.12,145.48,145.81,32429.0,146.36,147.12,145.48,145.81,32429.0
2022-07-15 10:00:00,146.48,147.56,146.03,147.55,11607.0,146.48,147.56,146.03,147.55,11607.0
2022-07-15 10:30:00,147.46,147.81,147.32,147.4,21973.0,147.46,147.81,147.32,147.4,21973.0
2022-07-15 11:00:00,147.37,148.66,147.37,148.54,34854.0,147.37,148.66,147.37,148.54,34854.0
2022-07-15 11:30:00,148.31,148.74,147.99,148.18,4686.0,148.31,148.74,147.99,148.18,4686.0
2022-07-15 12:00:00,148.21,148.45,148.0,148.19,6946.0,148.21,148.45,148.0,148.19,6946.0
2022-07-15 12:30:00,148.21,148.79,148.21,148.46,4131.0,148.21,148.79,148.21,148.46,4131.0
2022-07-15 13:00:00,148.41,148.97,148.37,148.83,9458.0,148.41,148.97,148.37,148.83,9458.0
2022-07-15 13:30:00,148.9,148.9,148.44,148.51,6731.0,148.9,148.9,148.44,148.51,6731.0
2022-07-15 14:00:00,148.47,148.54,148.01,148.18,4997.0,148.47,148.54,148.01,148.18,4997.0
2022-07-15 14:30:00,148.23,148.54,148.2,148.26,6719.0,148.23,148.54,148.2,148.26,6719.0
2022-07-15 15:00:00,148.21,148.33,147.94,148.33,8425.0,148.21,148.33,147.94,148.33,8425.0
2022-07-15 15:30:00,148.32,148.42,147.64,148.32,54090.0,148.32,148.42,147.64,148.32,54090.0
2022-07-18 09:30:00,149.07,150.08,148.5,149.73,21330.0,149.07,150.08,148.5,149.73,21330.0
2022-07-18 10:00:00,149.79,149.92,149.3,149.56,11018.0,149.79,149.92,149.3,149.56,11018.0
2022-07-18 10:30:00,149.62,149.93,148.93,149.61,40662.0,149.62,149.93,148.93,149.61,40662.0
2022-07-18 11:00:00,149.53,149.89,149.37,149.87,5308.0,149.53,149.89,149.37,149.87,5308.0
2022-07-18 11:30:00,149.99,150.82,149.82,150.73,5494.0,149.99,150.82,149.82,150.73,5494.0
2022-07-18 12:00:00,150.71,150.79,150.11,150.14,3908.0,150.71,150.79,150.11,150.14,3908.0
2022-07-18 12:30:00,150.15,150.24,149.78,149.79,7961.0,150.15,150.24,149.78,149.79,7961.0
2022-07-18 13:00:00,150.09,150.1,149.16,149.39,7100.0,150.09,150.1,149.16,149.39,7100.0
2022-07-18 13:30:00,149.46,149.46,148.06,148.09,7598.0,149.46,149.46,148.06,148.09,7598.0
2022-07-18 14:00:00,148.2,148.2,147.56,147.57,11757.0,148.2,148.2,147.56,147.57,11757.0
2022-07-18 14:30:00,147.66,147.99,147.14,147.19,6345.0,147.66,147.99,147.14,147.19,6345.0
2022-07-18 15:00:00,147.25,147.82,147.08,147.11,16592.0,147.25,147.82,147.08,147.11,16592.0
2022-07-18 15:30:00,147.04,147.39,146.42,147.33,45848.0,147.04,147.39,146.42,147.33,45848.0
2022-07-19 09:30:00,149.49,150.49,148.56,150.25,19169.0,149.49,150.49,148.56,150.25,19169.0
2022-07-19 10:00:00,150.23,150.85,149.89,150.84,8037.0,150.23,150.85,149.89,150.84,8037.0
2022-07-19 10:30:00,150.86,151.68,150.71,151.66,13254.0,150.86,151.68,150.71,151.66,13254.0
2022-07-19 11:00:00,151.65,151.94,151.13,151.38,13252.0,151.65,151.94,151.13,151.38,13252.0
2022-07-19 11:30:00,151.35,151.59,150.56,151.23,22073.0,151.35,151.59,150.56,151.23,22073.0
2022-07-19 12:00:00,151.31,151.32,150.62,151.06,11976.0,151.31,151.32,150.62,151.06,11976.0
2022-07-19 12:30:00,151.25,151.39,150.87,151.03,16960.0,151.25,151.39,150.87,151.03,16960.0
2022-07-19 13:00:00,151.17,151.25,150.72,150.78,18515.0,151.17,151.25,150.72,150.78,18515.0
2022-07-19 13:30:00,150.86,151.42,150.77,151.37,10572.0,150.86,151.42,150.77,151.37,10572.0
2022-07-19 14:00:00,151.42,151.79,151.3,151.36,15614.0,151.42,151.79,151.3,151.36,15614.0
2022-07-19 14:30:00,151.33,151.36,150.88,151.06,19701.0,151.33,151.36,150.88,151.06,19701.0
2022-07-19 15:00:00,151.14,151.76,150.98,151.39,22431.0,151.14,151.76,150.98,151.39,22431.0
2022-07-19 15:30:00,151.42,151.81,151.11,151.61,58893.0,151.42,151.81,151.11,151.61,58893.0
2022-07-20 09:30:00,149.48,151.7,148.89,151.19,40362.0,149.48,151.7,148.89,151.19,40362.0
2022-07-20 10:00:00,151.26,152.35,150.97,152.34,15000.0,151.26,152.35,150.97,152.34,15000.0
2022-07-20 10:30:00,152.28,153.28,152.05,153.26,29515.0,152.28,153.28,152.05,153.26,29515.0
2022-07-20 11:00:00,153.24,153.78,152.91,153.77,22573.0,153.24,153.78,152.91,153.77,22573.0
2022-07-20 11:30:00,153.72,154.04,153.35,153.98,9600.0,153.72,154.04,153.35,153.98,9600.0
2022-07-20 12:00:00,153.9,154.16,152.77,152.78,27077.0,153.9,154.16,152.77,152.78,27077.0
2022-07-20 12:30:00,152.88,153.11,152.36,152.66,8939.0,152.88,153.11,152.36,152.66,8939.0
2022-07-20 13:00:00,152.62,152.68,151.19,151.39,19370.0,152.62,152.68,151.19,151.39,19370.0
2022-07-20 13:30:00,151.31,151.76,150.84,150.89,15451.0,151.31,151.76,150.84,150.89,15451.0
2022-07-20 14:00:00,150.98,152.17,150.97,152.17,37175.0,150.98,152.17,150.97,152.17,37175.0
2022-07-20 14:30:00,151.99,152.32,151.89,152.29,14890.0,151.99,152.32,151.89,152.29,14890.0
2022-07-20 15:00:00,152.21,152.75,151.97,152.0,125981.0,152.21,152.75,151.97,152.0,125981.0
2022-07-20 15:30:00,152.0,152.49,151.75,151.95,235851.0,152.0,152.49,151.75,151.95,235851.0
2022-07-21 09:30:00,153.5,154.78,152.18,154.43,51028.0,153.5,154.78,152.18,154.43,51028.0
2022-07-21 10:00:00,154.51,155.06,153.88,154.05,41858.0,154.51,155.06,153.88,154.05,41858.0
2022-07-21 10:30:00,154.04,154.09,152.96,153.41,30182.0,154.04,154.09,152.96,153.41,30182.0
2022-07-21 11:00:00,153.4,154.25,153.32,154.24,37485.0,153.4,154.25,153.32,154.24,37485.0
2022-07-21 11:30:00,154.25,155.04,154.17,154.64,24515.0,154.25,155.04,154.17,154.64,24515.0
2022-07-21 12:00:00,154.54,155.76,154.52,155.71,9891.0,154.54,155.76,154.52,155.71,9891.0
2022-07-21 12:30:00,155.65,155.74,154.84,155.05,13385.0,155.65,155.74,154.84,155.05,13385.0
2022-07-21 13:00:00,155.07,155.4,154.45,154.62,16092.0,155.07,155.4,154.45,154.62,16092.0
2022-07-21 13:30:00,154.66,155.04,154.19,154.44,27366.0,154.66,155.04,154.19,154.44,27366.0
2022-07-21 14:00:00,154.39,155.73,154.38,155.38,11170.0,154.39,155.73,154.38,155.38,11170.0
2022-07-21 14:30:00,155.34,155.69,154.85,155.28,40858.0,155.34,155.69,154.85,155.28,40858.0
2022-07-21 15:00:00,155.31,155.65,155.2,155.41,29716.0,155.31,155.65,155.2,155.41,29716.0
2022-07-21 15:30:00,155.4,156.91,155.39,156.84,117053.0,155.4,156.91,155.39,156.84,117053.0
2022-07-22 09:30:00,156.81,157.43,154.82,155.55,43099.0,156.81,157.43,154.82,155.55,43099.0
2022-07-22 10:00:00,155.11,156.36,154.61,155.74,18314.0,155.11,156.36,154.61,155.74,18314.0
2022-07-22 10:30:00,155.78,155.94,155.23,155.64,9834.0,155.78,155.94,155.23,155.64,9834.0
2022-07-22 11:00:00,155.51,155.51,154.15,154.29,10103.0,155.51,155.51,154.15,154.29,10103.0
2022-07-22 11:30:00,154.19,154.81,153.8,154.81,13728.0,154.19,154.81,153.8,154.81,13728.0
2022-07-22 12:00:00,154.9,155.12,154.58,154.89,22771.0,154.9,155.12,154.58,154.89,22771.0
2022-07-22 12:30:00,154.88,155.12,154.31,154.33,21769.0,154.88,155.12,154.31,154.33,21769.0
2022-07-22 13:00:00,154.31,154.42,153.7,153.91,13228.0,154.31,154.42,153.7,153.91,13228.0
2022-07-22 13:30:00,153.9,153.9,153.25,153.54,6425.0,153.9,153.9,153.25,153.54,6425.0
2022-07-22 14:00:00,153.45,153.45,152.68,152.96,6504.0,153.45,153.45,152.68,152.96,6504.0
2022-07-22 14:30:00,152.96,153.4,152.74,153.13,9044.0,152.96,153.4,152.74,153.13,9044.0
2022-07-22 15:00:00,153.01,153.54,152.99,153.51,9221.0,153.01,153.54,152.99,153.51,9221.0
2022-07-22 15:30:00,153.54,153.93,152.86,153.92,57469.0,153.54,153.93,152.86,153.92,57469.0
2022-07-25 09:30:00,154.42,154.42,151.7,152.76,31046.0,154.42,154.42,151.7,152.76,31046.0
2022-07-25 10:00:00,152.69,152.71,151.75,152.22,21950.0,152.69,152.71,151.75,152.22,21950.0
2022-07-25 10:30:00,152.16,152.85,151.96,152.3,30100.0,152.16,152.85,151.96,152.3,30100.0
2022-07-25 11:00:00,152.26,152.97,151.95,152.97,102591.0,152.26,152.97,151.95,152.97,102591.0
2022-07-25 11:30:00,153.08,153.83,153.0,153.8,30453.0,153.08,153.83,153.0,153.8,30453.0
2022-07-25 12:00:00,153.8,153.97,152.92,153.4,35768.0,153.8,153.97,152.92,153.4,35768.0
2022-07-25 12:30:00,153.33,154.06,153.24,153.75,43369.0,153.33,154.06,153.24,153.75,43369.0
2022-07-25 13:00:00,153.77,154.25,153.71,154.07,24777.0,153.77,154.25,153.71,154.07,24777.0
2022-07-25 13:30:00,154.08,154.1,153.9,154.07,46861.0,154.08,154.1,153.9,154.07,46861.0
2022-07-25 14:00:00,154.05,154.48,153.7,154.48,70238.0,154.05,154.48,153.7,154.48,70238.0
2022-07-25 14:30:00,154.51,154.59,153.62,153.98,100470.0,154.51,154.59,153.62,153.98,100470.0
2022-07-25 15:00:00,153.96,153.96,152.97,153.12,98277.0,153.96,153.96,152.97,153.12,98277.0
2022-07-25 15:30:00,153.14,154.57,153.02,154.32,192619.0,153.14,154.57,153.02,154.32,192619.0
2022-07-26 09:30:00,165.87,166.73,160.34,162.2,492785.0,165.87,166.73,160.34,162.2,492785.0
2022-07-26 10:00:00,162.14,162.14,157.44,157.99,203253.0,162.14,162.14,157.44,157.99,203253.0
2022-07-26 10:30:00,157.95,159.1,157.5,158.7,150791.0,157.95,159.1,157.5,158.7,150791.0
2022-07-26 11:00:00,158.6,159.78,157.79,157.88,105272.0,158.6,159.78,157.79,157.88,105272.0
2022-07-26 11:30:00,157.86,158.33,157.36,157.67,56572.0,157.86,158.33,157.36,157.67,56572.0
2022-07-26 12:00:00,157.65,160.15,157.65,160.02,68678.0,157.65,160.15,157.65,160.02,68678.0
2022-07-26 12:30:00,160.08,160.1,158.47,158.87,51339.0,160.08,160.1,158.47,158.87,51339.0
2022-07-26 13:00:00,158.89,160.19,158.88,160.07,63884.0,158.89,160.19,158.88,160.07,63884.0
2022-07-26 13:30:00,160.05,160.45,158.5,158.66,48148.0,160.05,160.45,158.5,158.66,48148.0
2022-07-26 14:00:00,158.66,159.26,158.34,158.42,49512.0,158.66,159.26,158.34,158.42,49512.0
2022-07-26 14:30:00,158.37,158.97,157.78,158.3,56118.0,158.37,158.97,157.78,158.3,56118.0
2022-07-26 15:00:00,158.24,159.96,158.23,159.77,75726.0,158.24,159.96,158.23,159.77,75726.0
2022-07-26 15:30:00,159.82,160.37,159.12,159.41,214027.0,159.82,160.37,159.12,159.41,214027.0
2022-07-27 09:30:00,160.5,162.06,159.33,161.96,91524.0,160.5,162.06,159.33,161.96,91524.0
2022-07-27 10:00:00,161.96,162.67,161.53,161.95,63670.0,161.96,162.67,161.53,161.95,63670.0
2022-07-27 10:30:00,161.9,162.03,160.8,161.52,30029.0,161.9,162.03,160.8,161.52,30029.0
2022-07-27 11:00:00,161.77,161.97,161.21,161.58,23633.0,161.77,161.97,161.21,161.58,23633.0
2022-07-27 11:30:00,161.55,161.98,161.26,161.81,27301.0,161.55,161.98,161.26,161.81,27301.0
2022-07-27 12:00:00,161.81,162.27,161.5,162.27,27739.0,161.81,162.27,161.5,162.27,27739.0
2022-07-27 12:30:00,162.31,162.51,161.76,161.85,18135.0,162.31,162.51,161.76,161.85,18135.0
2022-07-27 13:00:00,161.91,162.34,161.7,162.3,18265.0,161.91,162.34,161.7,162.3,18265.0
2022-07-27 13:30:00,162.34,162.65,162.21,162.39,30739.0,162.34,162.65,162.21,162.39,30739.0
2022-07-27 14:00:00,162.49,162.94,161.79,162.3,17816.0,162.49,162.94,161.79,162.3,17816.0
2022-07-27 14:30:00,162.3,164.13,161.73,163.74,37791.0,162.3,164.13,161.73,163.74,37791.0
2022-07-27 15:00:00,163.77,165.36,163.77,165.36,43349.0,163.77,165.36,163.77,165.36,43349.0
2022-07-27 15:30:00,165.44,165.91,164.64,164.82,184157.0,165.44,165.91,164.64,164.82,184157.0
2022-07-28 09:30:00,162.15,166.63,162.15,163.59,60968.0,162.15,166.63,162.15,163.59,60968.0
2022-07-28 10:00:00,163.66,164.74,163.21,164.24,21938.0,163.66,164.74,163.21,164.24,21938.0
2022-07-28 10:30:00,164.18,164.49,163.57,164.3,17554.0,164.18,164.49,163.57,164.3,17554.0
2022-07-28 11:00:00,164.35,164.89,163.71,164.89,19561.0,164.35,164.89,163.71,164.89,19561.0
2022-07-28 11:30:00,164.89,165.59,164.38,165.03,18023.0,164.89,165.59,164.38,165.03,18023.0
2022-07-28 12:00:00,164.92,165.42,164.45,165.32,18253.0,164.92,165.42,164.45,165.32,18253.0
2022-07-28 12:30:00,165.35,165.47,164.9,165.36,9312.0,165.35,165.47,164.9,165.36,9312.0
2022-07-28 13:00:00,165.24,166.11,164.87,166.01,13208.0,165.24,166.11,164.87,166.01,13208.0
2022-07-28 13:30:00,166.15,167.0,166.14,166.98,12648.0,166.15,167.0,166.14,166.98,12648.0
2022-07-28 14:00:00,166.9,167.13,166.41,166.58,15959.0,166.9,167.13,166.41,166.58,15959.0
2022-07-28 14:30:00,166.63,166.75,166.14,166.35,15520.0,166.63,166.75,166.14,166.35,15520.0
2022-07-28 15:00:00,166.39,166.9,166.38,166.47,16179.0,166.39,166.9,166.38,166.47,16179.0
2022-07-28 15:30:00,166.48,166.5,165.5,165.78,59721.0,166.48,166.5,165.5,165.78,59721.0
2022-07-29 09:30:00,165.89,166.4,164.78,166.21,31390.0,165.89,166.4,164.78,166.21,31390.0
2022-07-29 10:00:00,166.04,167.55,165.84,167.16,25070.0,166.04,167.55,165.84,167.16,25070.0
2022-07-29 10:30:00,166.98,167.27,166.07,167.2,12667.0,166.98,167.27,166.07,167.2,12667.0
2022-07-29 11:00:00,167.06,167.16,166.02,166.3,25361.0,167.06,167.16,166.02,166.3,25361.0
2022-07-29 11:30:00,166.29,167.17,166.17,166.67,21697.0,166.29,167.17,166.17,166.67,21697.0
2022-07-29 12:00:00,166.68,166.98,166.41,166.89,12424.0,166.68,166.98,166.41,166.89,12424.0
2022-07-29 12:30:00,166.88,167.32,166.49,167.04,7954.0,166.88,167.32,166.49,167.04,7954.0
2022-07-29 13:00:00,167.0,167.28,166.91,167.11,6516.0,167.0,167.28,166.91,167.11,6516.0
2022-07-29 13:30:00,167.04,167.48,167.04,167.35,10858.0,167.04,167.48,167.04,167.35,10858.0
2022-07-29 14:00:00,167.26,167.73,167.14,167.23,11614.0,167.26,167.73,167.14,167.23,11614.0
2022-07-29 14:30:00,167.23,167.65,167.23,167.44,12618.0,167.23,167.65,167.23,167.44,12618.0
2022-07-29 15:00:00,167.46,167.73,167.0,167.43,13211.0,167.46,167.73,167.0,167.43,13211.0
2022-07-29 15:30:00,167.41,167.67,167.15,167.35,55449.0,167.41,167.67,167.15,167.35,55449.0
2022-08-01 09:30:00,166.0,167.32,164.99,166.22,15235.0,166.0,167.32,164.99,166.22,15235.0
2022-08-01 10:00:00,166.05,166.83,165.36,165.37,4493.0,166.05,166.83,165.36,165.37,4493.0
2022-08-01 10:30:00,165.47,166.67,164.74,166.59,20876.0,165.47,166.67,164.74,166.59,20876.0
2022-08-01 11:00:00,166.57,167.07,166.01,166.89,35383.0,166.57,167.07,166.01,166.89,35383.0
2022-08-01 11:30:00,166.89,166.96,166.46,166.55,6778.0,166.89,166.96,166.46,166.55,6778.0
2022-08-01 12:00:00,166.39,166.47,165.84,166.36,6838.0,166.39,166.47,165.84,166.36,6838.0
2022-08-01 12:30:00,166.34,166.82,166.17,166.17,6941.0,166.34,166.82,166.17,166.17,6941.0
2022-08-01 13:00:00,166.21,166.32,165.79,166.08,7600.0,166.21,166.32,165.79,166.08,7600.0
2022-08-01 13:30:00,166.1,166.14,165.71,165.79,10917.0,166.1,166.14,165.71,165.79,10917.0
2022-08-01 14:00:00,165.79,166.01,165.36,166.0,9472.0,165.79,166.01,165.36,166.0,9472.0
2022-08-01 14:30:00,166.02,166.29,165.67,166.06,12810.0,166.02,166.29,165.67,166.06,12810.0
2022-08-01 15:00:00,166.06,166.19,165.63,165.82,12429.0,166.06,166.19,165.63,165.82,12429.0
2022-08-01 15:30:00,165.77,165.94,165.36,165.54,35307.0,165.77,165.94,165.36,165.54,35307.0
2022-08-02 09:30:00,164.9,165.0,162.28,163.2,34571.0,164.9,165.0,162.28,163.2,34571.0
2022-08-02 10:00:00,162.94,164.08,162.44,163.94,28193.0,162.94,164.08,162.44,163.94,28193.0
2022-08-02 10:30:00,163.96,164.55,163.84,164.28,20845.0,163.96,164.55,163.84,164.28,20845.0
2022-08-02 11:00:00,164.49,164.49,163.33,164.28,13089.0,164.49,164.49,163.33,164.28,13089.0
2022-08-02 11:30:00,164.21,164.55,163.68,164.24,9448.0,164.21,164.55,163.68,164.24,9448.0
2022-08-02 12:00:00,164.36,164.82,164.19,164.82,9861.0,164.36,164.82,164.19,164.82,9861.0
2022-08-02 12:30:00,164.79,165.13,164.54,164.57,12452.0,164.79,165.13,164.54,164.57,12452.0
2022-08-02 13:00:00,164.54,164.69,164.17,164.22,9600.0,164.54,164.69,164.17,164.22,9600.0
2022-08-02 13:30:00,164.25,164.64,163.58,164.64,28179.0,164.25,164.64,163.58,164.64,28179.0
2022-08-02 14:00:00,164.65,165.01,164.47,164.82,23074.0,164.65,165.01,164.47,164.82,23074.0
2022-08-02 14:30:00,164.84,165.62,164.78,165.3,12007.0,164.84,165.62,164.78,165.3,12007.0
2022-08-02 15:00:00,165.28,165.5,165.06,165.46,11472.0,165.28,165.5,165.06,165.46,11472.0
2022-08-02 15:30:00,165.48,165.79,165.28,165.41,39131.0,165.48,165.79,165.28,165.41,39131.0
2022-08-03 09:30:00,165.56,167.19,165.2,166.36,74624.0,165.56,167.19,165.2,166.36,74624.0
2022-08-03 10:00:00,166.23,167.47,166.2,167.27,16077.0,166.23,167.47,166.2,167.27,16077.0
2022-08-03 10:30:00,167.13,167.18,166.18,167.1,5869.0,167.13,167.18,166.18,167.1,5869.0
2022-08-03 11:00:00,167.2,167.86,167.2,167.54,9448.0,167.2,167.86,167.2,167.54,9448.0
2022-08-03 11:30:00,167.7,168.43,167.59,168.39,6996.0,167.7,168.43,167.59,168.39,6996.0
2022-08-03 12:00:00,168.37,168.8,168.33,168.63,10487.0,168.37,168.8,168.33,168.63,10487.0
2022-08-03 12:30:00,168.63,169.66,168.63,169.55,13328.0,168.63,169.66,168.63,169.55,13328.0
2022-08-03 13:00:00,169.59,170.43,169.59,170.42,23329.0,169.59,170.43,169.59,170.42,23329.0
2022-08-03 13:30:00,170.43,170.57,169.71,170.45,28924.0,170.43,170.57,169.71,170.45,28924.0
2022-08-03 14:00:00,170.27,170.79,170.09,170.68,30043.0,170.27,170.79,170.09,170.68,30043.0
2022-08-03 14:30:00,170.7,170.95,170.31,170.63,21268.0,170.7,170.95,170.31,170.63,21268.0
2022-08-03 15:00:00,170.62,171.12,170.57,170.9,19856.0,170.62,171.12,170.57,170.9,19856.0
2022-08-03 15:30:00,170.94,171.94,170.89,171.66,114697.0,170.94,171.94,170.89,171.66,114697.0
2022-08-04 09:30:00,171.15,172.39,170.8,171.89,28816.0,171.15,172.39,170.8,171.89,28816.0
2022-08-04 10:00:00,171.88,172.15,171.28,171.43,20486.0,171.88,172.15,171.28,171.43,20486.0
2022-08-04 10:30:00,171.36,172.49,171.35,172.08,16857.0,171.36,172.49,171.35,172.08,16857.0
2022-08-04 11:00:00,172.09,172.5,171.42,171.49,20850.0,172.09,172.5,171.42,171.49,20850.0
2022-08-04 11:30:00,171.78,172.33,171.33,172.04,18996.0,171.78,172.33,171.33,172.04,18996.0
2022-08-04 12:00:00,172.05,172.15,171.53,171.7,8664.0,172.05,172.15,171.53,171.7,8664.0
2022-08-04 12:30:00,171.48,171.8,171.26,171.53,14247.0,171.48,171.8,171.26,171.53,14247.0
2022-08-04 13:00:00,171.55,171.96,171.47,171.75,10152.0,171.55,171.96,171.47,171.75,10152.0
2022-08-04 13:30:00,171.7,171.94,171.7,171.81,10500.0,171.7,171.94,171.7,171.81,10500.0
2022-08-04 14:00:00,171.76,171.86,171.0,171.76,15453.0,171.76,171.86,171.0,171.76,15453.0
2022-08-04 14:30:00,171.91,172.12,171.45,172.0,13807.0,171.91,172.12,171.45,172.0,13807.0
2022-08-04 15:00:00,171.92,172.47,171.88,172.16,18937.0,171.92,172.47,171.88,172.16,18937.0
2022-08-04 15:30:00,172.16,172.66,171.84,172.58,88653.0,172.16,172.66,171.84,172.58,88653.0
2022-08-05 09:30:00,170.27,171.74,170.1,171.74,19184.0,170.27,171.74,170.1,171.74,19184.0
2022-08-05 10:00:00,171.95,173.19,171.95,172.41,10889.0,171.95,173.19,171.95,172.41,10889.0
2022-08-05 10:30:00,172.47,172.97,172.28,172.58,8965.0,172.47,172.97,172.28,172.58,8965.0
2022-08-05 11:00:00,172.65,173.06,171.87,171.87,9088.0,172.65,173.06,171.87,171.87,9088.0
2022-08-05 11:30:00,171.9,172.45,171.86,171.99,9026.0,171.9,172.45,171.86,171.99,9026.0
2022-08-05 12:00:00,172.05,172.26,171.79,172.17,8335.0,172.05,172.26,171.79,172.17,8335.0
2022-08-05 12:30:00,172.11,172.19,171.48,171.87,11626.0,172.11,172.19,171.48,171.87,11626.0
2022-08-05 13:00:00,171.84,171.95,171.48,171.48,9300.0,171.84,171.95,171.48,171.48,9300.0
2022-08-05 13:30:00,171.61,171.72,171.05,171.32,9475.0,171.61,171.72,171.05,171.32,9475.0
2022-08-05 14:00:00,171.17,171.43,171.02,171.06,10444.0,171.17,171.43,171.02,171.06,10444.0
2022-08-05 14:30:00,170.99,171.72,170.92,171.67,11171.0,170.99,171.72,170.92,171.67,11171.0
2022-08-05 15:00:00,171.59,172.02,171.59,171.99,12867.0,171.59,172.02,171.59,171.99,12867.0
2022-08-05 15:30:00,172.02,172.58,171.64,172.37,52550.0,172.02,172.58,171.64,172.37,52550.0
2022-08-08 09:30:00,173.11,173.42,171.92,172.11,17722.0,173.11,173.42,171.92,172.11,17722.0
2022-08-08 10:00:00,172.42,172.69,171.83,171.84,5497.0,172.42,172.69,171.83,171.84,5497.0
2022-08-08 10:30:00,171.82,172.16,171.5,171.65,4899.0,171.82,172.16,171.5,171.65,4899.0
2022-08-08 11:00:00,171.75,171.77,171.16,171.28,3514.0,171.75,171.77,171.16,171.28,3514.0
2022-08-08 11:30:00,171.1,171.15,170.09,170.65,9696.0,171.1,171.15,170.09,170.65,9696.0
2022-08-08 12:00:00,170.62,171.03,169.82,169.84,11690.0,170.62,171.03,169.82,169.84,11690.0
2022-08-08 12:30:00,169.83,170.59,169.83,170.56,11364.0,169.83,170.59,169.83,170.56,11364.0
2022-08-08 13:00:00,170.67,170.78,170.28,170.31,6591.0,170.67,170.78,170.28,170.31,6591.0
2022-08-08 13:30:00,170.31,170.71,170.31,170.71,6150.0,170.31,170.71,170.31,170.71,6150.0
2022-08-08 14:00:00,170.66,170.67,170.02,170.02,8967.0,170.66,170.67,170.02,170.02,8967.0
2022-08-08 14:30:00,170.23,170.45,170.03,170.31,9519.0,170.23,170.45,170.03,170.31,9519.0
2022-08-08 15:00:00,170.41,170.42,169.88,170.14,12745.0,170.41,170.42,169.88,170.14,12745.0
2022-08-08 15:30:00,170.08,170.95,169.99,170.92,23591.0,170.08,170.95,169.99,170.92,23591.0
2022-08-09 09:30:00,170.3,170.72,168.01,168.01,15639.0,170.3,170.72,168.01,168.01,15639.0
2022-08-09 10:00:00,168.02,168.28,167.36,168.28,10931.0,168.02,168.28,167.36,168.28,10931.0
2022-08-09 10:30:00,168.2,168.45,167.94,168.0,6781.0,168.2,168.45,167.94,168.0,6781.0
2022-08-09 11:00:00,167.91,168.59,167.44,168.24,10394.0,167.91,168.59,167.44,168.24,10394.0
2022-08-09 11:30:00,168.25,168.25,167.34,167.35,12815.0,168.25,168.25,167.34,167.35,12815.0
2022-08-09 12:00:00,167.33,167.67,166.0,166.0,31947.0,167.33,167.67,166.0,166.0,31947.0
2022-08-09 12:30:00,166.0,166.37,165.84,165.92,6209.0,166.0,166.37,165.84,165.92,6209.0
2022-08-09 13:00:00,166.15,166.16,165.8,165.97,10163.0,166.15,166.16,165.8,165.97,10163.0
2022-08-09 13:30:00,165.99,166.07,165.45,166.0,19637.0,165.99,166.07,165.45,166.0,19637.0
2022-08-09 14:00:00,166.04,167.12,166.0,167.06,16009.0,166.04,167.12,166.0,167.06,16009.0
2022-08-09 14:30:00,167.1,167.6,166.92,167.42,14004.0,167.1,167.6,166.92,167.42,14004.0
2022-08-09 15:00:00,167.43,167.99,167.21,167.66,22917.0,167.43,167.99,167.21,167.66,22917.0
2022-08-09 15:30:00,167.6,167.89,166.97,167.48,74341.0,167.6,167.89,166.97,167.48,74341.0
2022-08-10 09:30:00,170.51,171.07,169.41,170.44,13889.0,170.51,171.07,169.41,170.44,13889.0
2022-08-10 10:00:00,170.63,170.94,169.75,170.27,10433.0,170.63,170.94,169.75,170.27,10433.0
2022-08-10 10:30:00,170.31,171.61,170.3,171.22,11586.0,170.31,171.61,170.3,171.22,11586.0
2022-08-10 11:00:00,171.31,171.64,170.54,170.54,9970.0,171.31,171.64,170.54,170.54,9970.0
2022-08-10 11:30:00,170.69,171.52,170.68,171.25,10327.0,170.69,171.52,170.68,171.25,10327.0
2022-08-10 12:00:00,171.3,171.48,170.58,170.78,14461.0,171.3,171.48,170.58,170.78,14461.0
2022-08-10 12:30:00,170.85,171.29,170.72,170.97,6872.0,170.85,171.29,170.72,170.97,6872.0
2022-08-10 13:00:00,171.13,171.42,170.88,171.07,8550.0,171.13,171.42,170.88,171.07,8550.0
2022-08-10 13:30:00,171.03,171.29,170.92,170.94,15642.0,171.03,171.29,170.92,170.94,15642.0
2022-08-10 14:00:00,171.0,171.14,170.81,170.88,10136.0,171.0,171.14,170.81,170.88,10136.0
2022-08-10 14:30:00,170.88,171.15,170.4,170.92,52833.0,170.88,171.15,170.4,170.92,52833.0
2022-08-10 15:00:00,170.86,170.94,170.52,170.83,15652.0,170.86,170.94,170.52,170.83,15652.0
2022-08-10 15:30:00,170.81,170.99,170.17,170.27,133815.0,170.81,170.99,170.17,170.27,133815.0
2022-08-11 09:30:00,170.77,171.48,169.88,170.81,64343.0,170.77,171.48,169.88,170.81,64343.0
2022-08-11 10:00:00,170.92,171.97,170.91,171.53,24209.0,170.92,171.97,170.91,171.53,24209.0
2022-08-11 10:30:00,171.5,172.47,171.38,172.05,21988.0,171.5,172.47,171.38,172.05,21988.0
2022-08-11 11:00:00,171.96,172.05,171.18,171.21,8630.0,171.96,172.05,171.18,171.21,8630.0
2022-08-11 11:30:00,171.28,171.53,170.63,170.67,6562.0,171.28,171.53,170.63,170.67,6562.0
2022-08-11 12:00:00,170.73,170.92,170.45,170.92,5040.0,170.73,170.92,170.45,170.92,5040.0
2022-08-11 12:30:00,171.03,171.28,170.9,171.03,6489.0,171.03,171.28,170.9,171.03,6489.0
2022-08-11 13:00:00,171.0,171.17,170.83,171.03,7575.0,171.0,171.17,170.83,171.03,7575.0
2022-08-11 13:30:00,170.98,171.13,170.78,170.82,7249.0,170.98,171.13,170.78,170.82,7249.0
2022-08-11 14:00:00,170.65,170.91,170.4,170.91,5214.0,170.65,170.91,170.4,170.91,5214.0
2022-08-11 14:30:00,170.92,171.05,170.05,170.48,12693.0,170.92,171.05,170.05,170.48,12693.0
2022-08-11 15:00:00,170.43,170.47,169.82,170.38,5111.0,170.43,170.47,169.82,170.38,5111.0
2022-08-11 15:30:00,170.38,170.6,170.05,170.24,30085.0,170.38,170.6,170.05,170.24,30085.0
2022-08-12 09:30:00,170.88,172.09,170.66,171.0,13692.0,170.88,172.09,170.66,171.0,13692.0
2022-08-12 10:00:00,170.93,171.44,170.55,171.13,8864.0,170.93,171.44,170.55,171.13,8864.0
2022-08-12 10:30:00,171.17,171.46,170.7,171.03,6779.0,171.17,171.46,170.7,171.03,6779.0
2022-08-12 11:00:00,171.08,171.62,171.07,171.49,12223.0,171.08,171.62,171.07,171.49,12223.0
2022-08-12 11:30:00,171.57,171.66,171.29,171.31,13572.0,171.57,171.66,171.29,171.31,13572.0
2022-08-12 12:00:00,171.31,171.52,171.28,171.44,8530.0,171.31,171.52,171.28,171.44,8530.0
2022-08-12 12:30:00,171.4,171.7,171.32,171.55,14516.0,171.4,171.7,171.32,171.55,14516.0
2022-08-12 13:00:00,171.52,172.3,171.36,172.13,57784.0,171.52,172.3,171.36,172.13,57784.0
2022-08-12 13:30:00,172.01,172.24,171.86,172.14,3333.0,172.01,172.24,171.86,172.14,3333.0
2022-08-12 14:00:00,172.1,172.59,172.1,172.59,6974.0,172.1,172.59,172.1,172.59,6974.0
2022-08-12 14:30:00,172.65,172.73,172.42,172.56,2749.0,172.65,172.73,172.42,172.56,2749.0
2022-08-12 15:00:00,172.6,172.83,172.37,172.8,7714.0,172.6,172.83,172.37,172.8,7714.0
2022-08-12 15:30:00,172.8,172.88,172.23,172.75,33055.0,172.8,172.88,172.23,172.75,33055.0
2022-08-15 09:30:00,171.69,173.37,170.51,173.09,15433.0,171.69,173.37,170.51,173.09,15433.0
2022-08-15 10:00:00,173.17,173.66,172.45,172.59,5412.0,173.17,173.66,172.45,172.59,5412.0
2022-08-15 10:30:00,172.52,172.6,172.22,172.55,3384.0,172.52,172.6,172.22,172.55,3384.0
2022-08-15 11:00:00,172.32,172.71,171.75,171.99,7392.0,172.32,172.71,171.75,171.99,7392.0
2022-08-15 11:30:00,171.98,173.07,171.93,173.03,4149.0,171.98,173.07,171.93,173.03,4149.0
2022-08-15 12:00:00,172.9,172.95,172.61,172.78,4389.0,172.9,172.95,172.61,172.78,4389.0
2022-08-15 12:30:00,172.72,172.85,172.45,172.74,3442.0,172.72,172.85,172.45,172.74,3442.0
2022-08-15 13:00:00,172.72,173.02,172.58,172.99,4907.0,172.72,173.02,172.58,172.99,4907.0
2022-08-15 13:30:00,173.04,173.04,172.45,173.03,3441.0,173.04,173.04,172.45,173.03,3441.0
2022-08-15 14:00:00,172.99,173.03,172.68,172.68,4308.0,172.99,173.03,172.68,172.68,4308.0
2022-08-15 14:30:00,172.92,172.99,172.84,172.93,2800.0,172.92,172.99,172.84,172.93,2800.0
2022-08-15 15:00:00,172.98,173.36,172.98,173.23,6340.0,172.98,173.36,172.98,173.23,6340.0
2022-08-15 15:30:00,173.22,173.48,173.06,173.26,17038.0,173.22,173.48,173.06,173.26,17038.0
2022-08-16 09:30:00,171.73,172.56,171.48,171.82,8129.0,171.73,172.56,171.48,171.82,8129.0
2022-08-16 10:00:00,172.0,172.21,171.64,171.91,12079.0,172.0,172.21,171.64,171.91,12079.0
2022-08-16 10:30:00,171.87,171.87,171.04,171.33,7134.0,171.87,171.87,171.04,171.33,7134.0
2022-08-16 11:00:00,171.36,171.83,171.33,171.8,6433.0,171.36,171.83,171.33,171.8,6433.0
2022-08-16 11:30:00,171.94,172.46,171.94,172.18,4705.0,171.94,172.46,171.94,172.18,4705.0
2022-08-16 12:00:00,172.14,172.22,171.73,171.77,5707.0,172.14,172.22,171.73,171.77,5707.0
2022-08-16 12:30:00,171.86,172.07,171.55,171.88,9919.0,171.86,172.07,171.55,171.88,9919.0
2022-08-16 13:00:00,171.98,172.61,171.88,172.34,9282.0,171.98,172.61,171.88,172.34,9282.0
2022-08-16 13:30:00,172.33,173.18,172.13,173.17,7169.0,172.33,173.18,172.13,173.17,7169.0
2022-08-16 14:00:00,173.18,173.8,173.15,173.32,9170.0,173.18,173.8,173.15,173.32,9170.0
2022-08-16 14:30:00,173.24,173.3,171.88,172.43,13502.0,173.24,173.3,171.88,172.43,13502.0
2022-08-16 15:00:00,172.45,173.14,172.11,172.97,15821.0,172.45,173.14,172.11,172.97,15821.0
2022-08-16 15:30:00,172.9,173.21,172.69,173.02,45382.0,172.9,173.21,172.69,173.02,45382.0
2022-08-17 09:30:00,171.39,171.64,170.31,170.89,9872.0,171.39,171.64,170.31,170.89,9872.0
2022-08-17 10:00:00,171.19,171.19,169.95,171.05,4749.0,171.19,171.19,169.95,171.05,4749.0
2022-08-17 10:30:00,170.75,170.95,169.72,170.06,5942.0,170.75,170.95,169.72,170.06,5942.0
2022-08-17 11:00:00,170.01,170.42,169.56,169.99,12365.0,170.01,170.42,169.56,169.99,12365.0
2022-08-17 11:30:00,170.03,170.1,169.38,169.83,5101.0,170.03,170.1,169.38,169.83,5101.0
2022-08-17 12:00:00,169.8,170.1,169.55,169.7,4203.0,169.8,170.1,169.55,169.7,4203.0
2022-08-17 12:30:00,169.75,170.2,169.71,169.86,5573.0,169.75,170.2,169.71,169.86,5573.0
2022-08-17 13:00:00,169.93,170.14,169.58,170.14,4215.0,169.93,170.14,169.58,170.14,4215.0
2022-08-17 13:30:00,170.24,170.24,169.63,169.68,4852.0,170.24,170.24,169.63,169.68,4852.0
2022-08-17 14:00:00,169.78,171.06,169.59,170.82,6455.0,169.78,171.06,169.59,170.82,6455.0
2022-08-17 14:30:00,170.8,171.15,170.61,170.67,7377.0,170.8,171.15,170.61,170.67,7377.0
2022-08-17 15:00:00,170.59,170.81,170.11,170.5,9766.0,170.59,170.81,170.11,170.5,9766.0
2022-08-17 15:30:00,170.5,170.57,170.09,170.25,24647.0,170.5,170.57,170.09,170.25,24647.0
2022-08-18 09:30:00,170.68,172.12,170.68,171.6,17702.0,170.68,172.12,170.68,171.6,17702.0
2022-08-18 10:00:00,171.17,173.09,171.07,172.77,14607.0,171.17,173.09,171.07,172.77,14607.0
2022-08-18 10:30:00,172.83,173.43,172.43,173.38,20145.0,172.83,173.43,172.43,173.38,20145.0
2022-08-18 11:00:00,173.45,173.77,173.21,173.53,26834.0,173.45,173.77,173.21,173.53,26834.0
2022-08-18 11:30:00,173.53,174.38,173.52,174.31,27417.0,173.53,174.38,173.52,174.31,27417.0
2022-08-18 12:00:00,174.23,174.31,173.44,173.44,13360.0,174.23,174.31,173.44,173.44,13360.0
2022-08-18 12:30:00,173.42,173.64,172.97,173.4,6054.0,173.42,173.64,172.97,173.4,6054.0
2022-08-18 13:00:00,173.43,173.81,173.24,173.61,11827.0,173.43,173.81,173.24,173.61,11827.0
2022-08-18 13:30:00,173.66,173.93,173.52,173.93,18739.0,173.66,173.93,173.52,173.93,18739.0
2022-08-18 14:00:00,173.85,173.91,173.57,173.69,24735.0,173.85,173.91,173.57,173.69,24735.0
2022-08-18 14:30:00,173.7,173.7,173.22,173.47,9318.0,173.7,173.7,173.22,173.47,9318.0
2022-08-18 15:00:00,173.38,173.84,173.33,173.58,14941.0,173.38,173.84,173.33,173.58,14941.0
2022-08-18 15:30:00,173.58,174.0,173.36,173.7,61143.0,173.58,174.0,173.36,173.7,61143.0
2022-08-19 09:30:00,171.66,171.77,170.66,170.83,16109.0,171.66,171.77,170.66,170.83,16109.0
2022-08-19 10:00:00,170.65,170.79,170.15,170.66,6507.0,170.65,170.79,170.15,170.66,6507.0
2022-08-19 10:30:00,170.78,170.94,170.17,170.28,5988.0,170.78,170.94,170.17,170.28,5988.0
2022-08-19 11:00:00,170.27,170.46,169.96,170.03,5626.0,170.27,170.46,169.96,170.03,5626.0
2022-08-19 11:30:00,170.26,171.15,169.98,170.89,8790.0,170.26,171.15,169.98,170.89,8790.0
2022-08-19 12:00:00,170.79,171.25,170.66,170.92,6162.0,170.79,171.25,170.66,170.92,6162.0
2022-08-19 12:30:00,170.95,171.51,170.94,171.4,4946.0,170.95,171.51,170.94,171.4,4946.0
2022-08-19 13:00:00,171.3,171.83,171.13,171.55,20992.0,171.3,171.83,171.13,171.55,20992.0
2022-08-19 13:30:00,171.54,172.52,171.29,172.49,33668.0,171.54,172.52,171.29,172.49,33668.0
2022-08-19 14:00:00,172.5,172.56,171.76,171.82,14257.0,172.5,172.56,171.76,171.82,14257.0
2022-08-19 14:30:00,171.57,171.61,171.31,171.31,2492.0,171.57,171.61,171.31,171.31,2492.0
2022-08-19 15:00:00,171.3,171.89,171.07,171.89,4856.0,171.3,171.89,171.07,171.89,4856.0
2022-08-19 15:30:00,171.79,172.21,171.36,171.49,45657.0,171.79,172.21,171.36,171.49,45657.0
2022-08-22 09:30:00,169.06,169.81,168.3,168.67,9866.0,169.06,169.81,168.3,168.67,9866.0
2022-08-22 10:00:00,168.49,168.55,167.27,167.38,7028.0,168.49,168.55,167.27,167.38,7028.0
2022-08-22 10:30:00,167.57,167.57,166.7,166.7,4483.0,167.57,167.57,166.7,166.7,4483.0
2022-08-22 11:00:00,166.66,167.3,166.66,167.3,8185.0,166.66,167.3,166.66,167.3,8185.0
2022-08-22 11:30:00,167.12,167.35,167.0,167.16,2800.0,167.12,167.35,167.0,167.16,2800.0
2022-08-22 12:00:00,167.2,167.32,167.03,167.17,3400.0,167.2,167.32,167.03,167.17,3400.0
2022-08-22 12:30:00,167.02,167.39,166.76,167.2,7696.0,167.02,167.39,166.76,167.2,7696.0
2022-08-22 13:00:00,167.19,167.28,166.85,166.9,11453.0,167.19,167.28,166.85,166.9,11453.0
2022-08-22 13:30:00,166.9,167.37,166.81,166.92,5448.0,166.9,167.37,166.81,166.92,5448.0
2022-08-22 14:00:00,166.99,167.19,166.9,166.9,5013.0,166.99,167.19,166.9,166.9,5013.0
2022-08-22 14:30:00,166.86,166.94,166.21,166.31,3948.0,166.86,166.94,166.21,166.31,3948.0
2022-08-22 15:00:00,166.43,166.8,166.43,166.53,8894.0,166.43,166.8,166.43,166.53,8894.0
2022-08-22 15:30:00,166.48,166.52,165.66,166.06,25875.0,166.48,166.52,165.66,166.06,25875.0
2022-08-23 09:30:00,165.93,166.84,165.93,166.38,9821.0,165.93,166.84,165.93,166.38,9821.0
2022-08-23 10:00:00,166.63,167.41,166.52,166.52,3406.0,166.63,167.41,166.52,166.52,3406.0
2022-08-23 10:30:00,166.5,166.97,166.05,166.33,4400.0,166.5,166.97,166.05,166.33,4400.0
2022-08-23 11:00:00,166.36,166.61,166.12,166.53,2899.0,166.36,166.61,166.12,166.53,2899.0
2022-08-23 11:30:00,166.25,166.78,166.25,166.53,6700.0,166.25,166.78,166.25,166.53,6700.0
2022-08-23 12:00:00,166.36,166.58,166.11,166.24,14713.0,166.36,166.58,166.11,166.24,14713.0
2022-08-23 12:30:00,166.24,166.57,166.23,166.48,3600.0,166.24,166.57,166.23,166.48,3600.0
2022-08-23 13:00:00,166.52,166.77,166.41,166.77,4118.0,166.52,166.77,166.41,166.77,4118.0
2022-08-23 13:30:00,166.75,166.75,166.14,166.3,7800.0,166.75,166.75,166.14,166.3,7800.0
2022-08-23 14:00:00,166.19,166.46,166.08,166.45,3297.0,166.19,166.46,166.08,166.45,3297.0
2022-08-23 14:30:00,166.47,166.65,166.37,166.54,3501.0,166.47,166.65,166.37,166.54,3501.0
2022-08-23 15:00:00,166.55,166.7,166.37,166.48,6205.0,166.55,166.7,166.37,166.48,6205.0
2022-08-23 15:30:00,166.43,166.45,165.64,165.82,27758.0,166.43,166.45,165.64,165.82,27758.0
2022-08-24 09:30:00,164.96,165.4,164.76,165.12,3572.0,164.96,165.4,164.76,165.12,3572.0
2022-08-24 10:00:00,165.49,165.51,164.96,165.09,3607.0,165.49,165.51,164.96,165.09,3607.0
2022-08-24 10:30:00,165.29,165.39,164.65,165.39,4566.0,165.29,165.39,164.65,165.39,4566.0
2022-08-24 11:00:00,165.19,165.55,165.04,165.55,1904.0,165.19,165.55,165.04,165.55,1904.0
2022-08-24 11:30:00,165.72,165.72,165.14,165.14,2376.0,165.72,165.72,165.14,165.14,2376.0
2022-08-24 12:00:00,165.11,165.54,165.09,165.54,3990.0,165.11,165.54,165.09,165.54,3990.0
2022-08-24 12:30:00,165.51,165.51,164.99,164.99,5261.0,165.51,165.51,164.99,164.99,5261.0
2022-08-24 13:00:00,165.01,165.01,164.17,164.17,1700.0,165.01,165.01,164.17,164.17,1700.0
2022-08-24 13:30:00,164.28,164.7,164.1,164.7,9489.0,164.28,164.7,164.1,164.7,9489.0
2022-08-24 14:00:00,164.69,165.06,164.58,164.97,6508.0,164.69,165.06,164.58,164.97,6508.0
2022-08-24 14:30:00,164.85,164.87,164.64,164.73,8510.0,164.85,164.87,164.64,164.73,8510.0
2022-08-24 15:00:00,164.69,165.11,164.69,164.94,4376.0,164.69,165.11,164.69,164.94,4376.0
2022-08-24 15:30:00,164.99,165.16,164.73,164.92,15550.0,164.99,165.16,164.73,164.92,15550.0
2022-08-25 09:30:00,165.67,166.43,165.11,166.43,5970.0,165.67,166.43,165.11,166.43,5970.0
2022-08-25 10:00:00,166.43,166.77,166.14,166.28,6896.0,166.43,166.77,166.14,166.28,6896.0
2022-08-25 10:30:00,166.22,166.54,165.78,165.96,6889.0,166.22,166.54,165.78,165.96,6889.0
2022-08-25 11:00:00,165.87,165.87,164.98,165.3,42090.0,165.87,165.87,164.98,165.3,42090.0
2022-08-25 11:30:00,165.2,165.85,165.18,165.85,4504.0,165.2,165.85,165.18,165.85,4504.0
2022-08-25 12:00:00,165.9,165.9,165.6,165.82,5162.0,165.9,165.9,165.6,165.82,5162.0
2022-08-25 12:30:00,165.82,165.92,165.63,165.92,4635.0,165.82,165.92,165.63,165.92,4635.0
2022-08-25 13:00:00,165.91,165.95,165.69,165.91,2738.0,165.91,165.95,165.69,165.91,2738.0
2022-08-25 13:30:00,165.97,166.28,165.97,166.16,5622.0,165.97,166.28,165.97,166.16,5622.0
2022-08-25 14:00:00,166.16,166.32,165.99,166.32,4334.0,166.16,166.32,165.99,166.32,4334.0
2022-08-25 14:30:00,166.2,166.2,165.94,166.06,7180.0,166.2,166.2,165.94,166.06,7180.0
2022-08-25 15:00:00,166.19,166.62,166.09,166.62,5286.0,166.19,166.62,166.09,166.62,5286.0
2022-08-25 15:30:00,166.63,167.42,166.41,167.42,23237.0,166.63,167.42,166.41,167.42,23237.0
2022-08-26 09:30:00,167.43,167.43,165.9,166.11,7912.0,167.43,167.43,165.9,166.11,7912.0
2022-08-26 10:00:00,166.11,166.38,164.58,164.87,12244.0,166.11,166.38,164.58,164.87,12244.0
2022-08-26 10:30:00,164.56,164.56,164.07,164.33,11462.0,164.56,164.56,164.07,164.33,11462.0
2022-08-26 11:00:00,164.45,164.47,163.15,163.82,26951.0,164.45,164.47,163.15,163.82,26951.0
2022-08-26 11:30:00,163.91,164.33,163.61,163.82,14408.0,163.91,164.33,163.61,163.82,14408.0
2022-08-26 12:00:00,163.9,163.9,163.13,163.27,8908.0,163.9,163.9,163.13,163.27,8908.0
2022-08-26 12:30:00,163.22,163.44,163.06,163.38,3500.0,163.22,163.44,163.06,163.38,3500.0
2022-08-26 13:00:00,163.38,163.49,162.82,162.99,5360.0,163.38,163.49,162.82,162.99,5360.0
2022-08-26 13:30:00,162.62,162.62,162.1,162.25,5483.0,162.62,162.62,162.1,162.25,5483.0
2022-08-26 14:00:00,162.35,162.35,161.57,161.67,4093.0,162.35,162.35,161.57,161.67,4093.0
2022-08-26 14:30:00,161.7,161.96,161.01,161.01,4600.0,161.7,161.96,161.01,161.01,4600.0
2022-08-26 15:00:00,161.15,161.25,160.63,160.8,10011.0,161.15,161.25,160.63,160.8,10011.0
2022-08-26 15:30:00,160.87,160.98,160.14,160.19,30939.0,160.87,160.98,160.14,160.19,30939.0
2022-08-29 09:30:00,158.71,159.4,158.29,159.26,23035.0,158.71,159.4,158.29,159.26,23035.0
2022-08-29 10:00:00,159.21,160.45,159.01,160.33,8919.0,159.21,160.45,159.01,160.33,8919.0
2022-08-29 10:30:00,160.33,160.78,159.5,159.5,15354.0,160.33,160.78,159.5,159.5,15354.0
2022-08-29 11:00:00,159.57,160.33,159.39,160.24,17608.0,159.57,160.33,159.39,160.24,17608.0
2022-08-29 11:30:00,160.35,160.97,160.14,160.92,9445.0,160.35,160.97,160.14,160.92,9445.0
2022-08-29 12:00:00,160.8,161.34,160.79,161.22,2400.0,160.8,161.34,160.79,161.22,2400.0
2022-08-29 12:30:00,161.12,161.86,160.88,161.35,4298.0,161.12,161.86,160.88,161.35,4298.0
2022-08-29 13:00:00,161.3,161.6,161.13,161.33,2506.0,161.3,161.6,161.13,161.33,2506.0
2022-08-29 13:30:00,161.44,162.37,161.44,162.27,17557.0,161.44,162.37,161.44,162.27,17557.0
2022-08-29 14:00:00,162.0,162.0,160.91,161.22,3643.0,162.0,162.0,160.91,161.22,3643.0
2022-08-29 14:30:00,161.19,161.6,161.19,161.34,6844.0,161.19,161.6,161.19,161.34,6844.0
2022-08-29 15:00:00,161.54,161.91,161.37,161.53,10624.0,161.54,161.91,161.37,161.53,10624.0
2022-08-29 15:30:00,161.53,161.62,160.64,160.78,27523.0,161.53,161.62,160.64,160.78,27523.0
2022-08-30 09:30:00,160.87,161.35,160.33,160.44,11305.0,160.87,161.35,160.33,160.44,11305.0
2022-08-30 10:00:00,160.9,160.91,159.51,159.77,6890.0,160.9,160.91,159.51,159.77,6890.0
2022-08-30 10:30:00,159.71,159.75,158.27,159.23,5199.0,159.71,159.75,158.27,159.23,5199.0
2022-08-30 11:00:00,159.33,159.58,158.95,159.11,8383.0,159.33,159.58,158.95,159.11,8383.0
2022-08-30 11:30:00,159.11,159.53,158.99,159.43,3658.0,159.11,159.53,158.99,159.43,3658.0
2022-08-30 12:00:00,159.51,159.81,159.28,159.47,4393.0,159.51,159.81,159.28,159.47,4393.0
2022-08-30 12:30:00,159.32,159.33,158.81,158.81,5100.0,159.32,159.33,158.81,158.81,5100.0
2022-08-30 13:00:00,158.77,158.89,157.99,158.27,9418.0,158.77,158.89,157.99,158.27,9418.0
2022-08-30 13:30:00,158.23,158.51,157.81,158.42,8438.0,158.23,158.51,157.81,158.42,8438.0
2022-08-30 14:00:00,158.48,158.94,158.29,158.73,9636.0,158.48,158.94,158.29,158.73,9636.0
2022-08-30 14:30:00,158.7,159.43,158.7,159.25,11665.0,158.7,159.43,158.7,159.25,11665.0
2022-08-30 15:00:00,159.33,159.78,159.21,159.26,6200.0,159.33,159.78,159.21,159.26,6200.0
2022-08-30 15:30:00,159.17,159.24,158.72,158.9,36513.0,159.17,159.24,158.72,158.9,36513.0
2022-08-31 09:30:00,160.19,160.72,158.9,158.91,7109.0,160.19,160.72,158.9,158.91,7109.0
2022-08-31 10:00:00,158.94,159.21,158.14,158.14,2716.0,158.94,159.21,158.14,158.14,2716.0
2022-08-31 10:30:00,158.28,158.57,158.02,158.18,2301.0,158.28,158.57,158.02,158.18,2301.0
2022-08-31 11:00:00,158.13,158.13,157.19,157.55,5499.0,158.13,158.13,157.19,157.55,5499.0
2022-08-31 11:30:00,157.5,158.11,157.46,158.11,2003.0,157.5,158.11,157.46,158.11,2003.0
2022-08-31 12:00:00,157.97,158.05,157.5,157.64,2853.0,157.97,158.05,157.5,157.64,2853.0
2022-08-31 12:30:00,157.62,157.72,157.39,157.53,2895.0,157.62,157.72,157.39,157.53,2895.0
2022-08-31 13:00:00,157.43,157.65,156.97,157.06,3135.0,157.43,157.65,156.97,157.06,3135.0
2022-08-31 13:30:00,157.33,157.35,156.95,157.16,6769.0,157.33,157.35,156.95,157.16,6769.0
2022-08-31 14:00:00,157.26,157.65,157.17,157.37,4335.0,157.26,157.65,157.17,157.37,4335.0
2022-08-31 14:30:00,157.28,157.35,157.07,157.29,3729.0,157.28,157.35,157.07,157.29,3729.0
2022-08-31 15:00:00,157.44,158.27,157.44,157.81,3600.0,157.44,158.27,157.44,157.81,3600.0
2022-08-31 15:30:00,157.82,158.33,156.1,157.06,81179.0,157.82,158.33,156.1,157.06,81179.0
2022-09-01 09:30:00,155.34,155.45,153.72,153.73,11184.0,155.34,155.45,153.72,153.73,11184.0
2022-09-01 10:00:00,153.99,154.57,153.28,154.57,7589.0,153.99,154.57,153.28,154.57,7589.0
2022-09-01 10:30:00,154.32,154.56,153.96,154.23,14536.0,154.32,154.56,153.96,154.23,14536.0
2022-09-01 11:00:00,154.22,154.32,153.34,153.35,5032.0,154.22,154.32,153.34,153.35,5032.0
2022-09-01 11:30:00,153.39,153.78,152.92,153.04,4758.0,153.39,153.78,152.92,153.04,4758.0
2022-09-01 12:00:00,153.37,153.74,153.18,153.61,6088.0,153.37,153.74,153.18,153.61,6088.0
2022-09-01 12:30:00,153.49,153.63,152.79,152.92,17047.0,153.49,153.63,152.79,152.92,17047.0
2022-09-01 13:00:00,152.83,153.42,152.69,153.35,29188.0,152.83,153.42,152.69,153.35,29188.0
2022-09-01 13:30:00,154.02,154.02,153.32,153.37,3854.0,154.02,154.02,153.32,153.37,3854.0
2022-09-01 14:00:00,153.5,154.24,153.21,154.17,6610.0,153.5,154.24,153.21,154.17,6610.0
2022-09-01 14:30:00,154.24,154.77,154.19,154.47,9469.0,154.24,154.77,154.19,154.47,9469.0
2022-09-01 15:00:00,154.51,155.08,154.28,154.31,6703.0,154.51,155.08,154.28,154.31,6703.0
2022-09-01 15:30:00,154.3,155.37,154.2,155.29,39459.0,154.3,155.37,154.2,155.29,39459.0
2022-09-02 09:30:00,156.47,157.4,155.71,156.09,38225.0,156.47,157.4,155.71,156.09,38225.0
2022-09-02 10:00:00,156.22,158.03,155.68,157.81,31258.0,156.22,158.03,155.68,157.81,31258.0
2022-09-02 10:30:00,157.84,158.54,157.79,158.22,23993.0,157.84,158.54,157.79,158.22,23993.0
2022-09-02 11:00:00,158.21,158.7,157.96,158.22,11038.0,158.21,158.7,157.96,158.22,11038.0
2022-09-02 11:30:00,158.22,158.72,158.11,158.62,9020.0,158.22,158.72,158.11,158.62,9020.0
2022-09-02 12:00:00,158.69,158.82,157.84,158.24,23607.0,158.69,158.82,157.84,158.24,23607.0
2022-09-02 12:30:00,158.21,158.4,157.74,158.37,59460.0,158.21,158.4,157.74,158.37,59460.0
2022-09-02 13:00:00,158.38,158.38,156.59,156.94,43109.0,158.38,158.38,156.59,156.94,43109.0
2022-09-02 13:30:00,156.95,157.13,156.16,156.28,19976.0,156.95,157.13,156.16,156.28,19976.0
2022-09-02 14:00:00,156.26,156.95,156.23,156.95,18394.0,156.26,156.95,156.23,156.95,18394.0
2022-09-02 14:30:00,156.79,157.04,156.46,156.72,22573.0,156.79,157.04,156.46,156.72,22573.0
2022-09-02 15:00:00,156.7,157.23,155.99,156.08,69225.0,156.7,157.23,155.99,156.08,69225.0
2022-09-02 15:30:00,155.9,156.22,155.13,156.11,57658.0,155.9,156.22,155.13,156.11,57658.0
2022-09-06 09:30:00,156.53,157.62,154.93,155.1,47878.0,156.53,157.62,154.93,155.1,47878.0
2022-09-06 10:00:00,154.94,154.94,153.92,154.64,13255.0,154.94,154.94,153.92,154.64,13255.0
2022-09-06 10:30:00,154.48,155.64,154.09,155.64,6868.0,154.48,155.64,154.09,155.64,6868.0
2022-09-06 11:00:00,155.55,156.01,155.35,155.46,5607.0,155.55,156.01,155.35,155.46,5607.0
2022-09-06 11:30:00,155.39,156.3,155.39,156.25,3700.0,155.39,156.3,155.39,156.25,3700.0
2022-09-06 12:00:00,156.22,156.34,155.03,155.03,4987.0,156.22,156.34,155.03,155.03,4987.0
2022-09-06 12:30:00,155.33,155.83,155.15,155.61,4333.0,155.33,155.83,155.15,155.61,4333.0
2022-09-06 13:00:00,155.5,155.5,154.81,155.18,5737.0,155.5,155.5,154.81,155.18,5737.0
2022-09-06 13:30:00,155.23,155.31,154.68,154.97,9479.0,155.23,155.31,154.68,154.97,9479.0
2022-09-06 14:00:00,155.14,155.17,154.7,155.0,4635.0,155.14,155.17,154.7,155.0,4635.0
2022-09-06 14:30:00,155.03,155.03,154.47,154.63,38864.0,155.03,155.03,154.47,154.63,38864.0
2022-09-06 15:00:00,154.59,155.35,154.59,155.22,8174.0,154.59,155.35,154.59,155.22,8174.0
2022-09-06 15:30:00,155.06,155.41,154.52,154.94,61241.0,155.06,155.41,154.52,154.94,61241.0
2022-09-07 09:30:00,155.07,155.54,154.48,155.32,36411.0,155.07,155.54,154.48,155.32,36411.0
2022-09-07 10:00:00,155.23,155.23,154.32,154.73,15145.0,155.23,155.23,154.32,154.73,15145.0
2022-09-07 10:30:00,154.78,154.99,154.24,154.65,4700.0,154.78,154.99,154.24,154.65,4700.0
2022-09-07 11:00:00,154.67,155.28,154.65,154.87,3504.0,154.67,155.28,154.65,154.87,3504.0
2022-09-07 11:30:00,154.96,155.27,154.7,155.26,6418.0,154.96,155.27,154.7,155.26,6418.0
2022-09-07 12:00:00,155.32,155.66,155.07,155.17,2800.0,155.32,155.66,155.07,155.17,2800.0
2022-09-07 12:30:00,155.4,155.9,155.12,155.64,4166.0,155.4,155.9,155.12,155.64,4166.0
2022-09-07 13:00:00,156.05,156.17,155.93,155.99,2500.0,156.05,156.17,155.93,155.99,2500.0
2022-09-07 13:30:00,156.07,156.72,156.07,156.54,3300.0,156.07,156.72,156.07,156.54,3300.0
2022-09-07 14:00:00,156.62,157.05,156.49,156.82,4075.0,156.62,157.05,156.49,156.82,4075.0
2022-09-07 14:30:00,156.81,157.25,156.66,157.21,5100.0,156.81,157.25,156.66,157.21,5100.0
2022-09-07 15:00:00,157.22,157.47,157.06,157.45,6915.0,157.22,157.47,157.06,157.45,6915.0
2022-09-07 15:30:00,157.38,157.4,156.92,157.03,23356.0,157.38,157.4,156.92,157.03,23356.0
2022-09-08 09:30:00,156.09,156.56,155.1,156.39,10552.0,156.09,156.56,155.1,156.39,10552.0
2022-09-08 10:00:00,156.5,157.17,155.65,156.83,6560.0,156.5,157.17,155.65,156.83,6560.0
2022-09-08 10:30:00,156.73,157.77,156.73,157.77,7087.0,156.73,157.77,156.73,157.77,7087.0
2022-09-08 11:00:00,157.76,158.21,157.64,158.0,6721.0,157.76,158.21,157.64,158.0,6721.0
2022-09-08 11:30:00,157.97,158.06,157.46,157.75,10690.0,157.97,158.06,157.46,157.75,10690.0
2022-09-08 12:00:00,157.67,157.68,155.8,156.01,15485.0,157.67,157.68,155.8,156.01,15485.0
2022-09-08 12:30:00,156.03,157.12,156.02,156.91,16544.0,156.03,157.12,156.02,156.91,16544.0
2022-09-08 13:00:00,156.85,157.37,156.61,157.28,4102.0,156.85,157.37,156.61,157.28,4102.0
2022-09-08 13:30:00,157.21,157.29,156.64,156.92,13566.0,157.21,157.29,156.64,156.92,13566.0
2022-09-08 14:00:00,156.86,157.04,156.75,156.83,6937.0,156.86,157.04,156.75,156.83,6937.0
2022-09-08 14:30:00,156.91,157.41,156.69,156.79,10071.0,156.91,157.41,156.69,156.79,10071.0
2022-09-08 15:00:00,156.81,157.25,156.64,157.19,12155.0,156.81,157.25,156.64,157.19,12155.0
2022-09-08 15:30:00,157.25,157.91,156.67,157.71,61341.0,157.25,157.91,156.67,157.71,61341.0
2022-09-09 09:30:00,158.91,159.43,158.37,159.09,9880.0,158.91,159.43,158.37,159.09,9880.0
2022-09-09 10:00:00,159.22,160.34,159.17,160.08,8382.0,159.22,160.34,159.17,160.08,8382.0
2022-09-09 10:30:00,160.12,160.22,159.64,159.8,10255.0,160.12,160.22,159.64,159.8,10255.0
2022-09-09 11:00:00,159.9,159.9,159.43,159.69,4630.0,159.9,159.9,159.43,159.69,4630.0
2022-09-09 11:30:00,159.59,159.92,159.59,159.81,7675.0,159.59,159.92,159.59,159.81,7675.0
2022-09-09 12:00:00,159.75,159.79,158.97,159.2,13557.0,159.75,159.79,158.97,159.2,13557.0
2022-09-09 12:30:00,159.16,159.81,159.1,159.42,8377.0,159.16,159.81,159.1,159.42,8377.0
2022-09-09 13:00:00,159.27,159.94,159.27,159.8,6000.0,159.27,159.94,159.27,159.8,6000.0
2022-09-09 13:30:00,159.81,159.93,159.47,159.68,8718.0,159.81,159.93,159.47,159.68,8718.0
2022-09-09 14:00:00,159.72,159.87,159.39,159.83,10089.0,159.72,159.87,159.39,159.83,10089.0
2022-09-09 14:30:00,159.91,159.97,159.63,159.97,8373.0,159.91,159.97,159.63,159.97,8373.0
2022-09-09 15:00:00,160.0,160.49,160.0,160.23,12738.0,160.0,160.49,160.0,160.23,12738.0
2022-09-09 15:30:00,160.2,160.31,159.81,160.18,32647.0,160.2,160.31,159.81,160.18,32647.0
2022-09-12 09:30:00,161.94,162.49,161.2,162.49,9573.0,161.94,162.49,161.2,162.49,9573.0
2022-09-12 10:00:00,162.77,164.27,162.68,164.06,10024.0,162.77,164.27,162.68,164.06,10024.0
2022-09-12 10:30:00,164.04,164.13,163.39,163.41,8623.0,164.04,164.13,163.39,163.41,8623.0
2022-09-12 11:00:00,163.43,163.45,162.79,163.33,22234.0,163.43,163.45,162.79,163.33,22234.0
2022-09-12 11:30:00,163.47,163.51,162.11,162.35,8048.0,163.47,163.51,162.11,162.35,8048.0
2022-09-12 12:00:00,162.28,162.38,162.02,162.35,8881.0,162.28,162.38,162.02,162.35,8881.0
2022-09-12 12:30:00,162.25,162.89,162.24,162.87,3315.0,162.25,162.89,162.24,162.87,3315.0
2022-09-12 13:00:00,162.74,162.74,162.41,162.41,2825.0,162.74,162.74,162.41,162.41,2825.0
2022-09-12 13:30:00,162.56,162.65,162.21,162.5,2900.0,162.56,162.65,162.21,162.5,2900.0
2022-09-12 14:00:00,162.58,162.72,162.35,162.44,3517.0,162.58,162.72,162.35,162.44,3517.0
2022-09-12 14:30:00,162.29,162.59,162.09,162.46,2900.0,162.29,162.59,162.09,162.46,2900.0
2022-09-12 15:00:00,162.62,162.94,162.48,162.6,7003.0,162.62,162.94,162.48,162.6,7003.0
2022-09-12 15:30:00,162.57,163.17,162.32,163.1,43699.0,162.57,163.17,162.32,163.1,43699.0
2022-09-13 09:30:00,158.74,159.46,158.27,158.27,23761.0,158.74,159.46,158.27,158.27,23761.0
2022-09-13 10:00:00,158.14,158.77,157.67,158.61,12532.0,158.14,158.77,157.67,158.61,12532.0
2022-09-13 10:30:00,158.3,158.56,157.46,157.53,3150.0,158.3,158.56,157.46,157.53,3150.0
2022-09-13 11:00:00,157.61,157.8,156.9,157.03,4722.0,157.61,157.8,156.9,157.03,4722.0
2022-09-13 11:30:00,157.23,157.23,156.77,157.05,5300.0,157.23,157.23,156.77,157.05,5300.0
2022-09-13 12:00:00,157.08,157.64,157.08,157.2,7021.0,157.08,157.64,157.08,157.2,7021.0
2022-09-13 12:30:00,157.22,157.59,157.07,157.38,3468.0,157.22,157.59,157.07,157.38,3468.0
2022-09-13 13:00:00,157.34,158.16,157.2,158.16,4643.0,157.34,158.16,157.2,158.16,4643.0
2022-09-13 13:30:00,158.12,158.12,157.61,157.61,5700.0,158.12,158.12,157.61,157.61,5700.0
2022-09-13 14:00:00,157.61,157.61,157.21,157.28,5574.0,157.61,157.61,157.21,157.28,5574.0
2022-09-13 14:30:00,157.29,157.29,156.64,156.91,11111.0,157.29,157.29,156.64,156.91,11111.0
2022-09-13 15:00:00,156.85,156.86,156.08,156.37,15034.0,156.85,156.86,156.08,156.37,15034.0
2022-09-13 15:30:00,156.32,156.49,155.79,156.02,75497.0,156.32,156.49,155.79,156.02,75497.0
2022-09-14 09:30:00,156.05,156.81,155.81,156.69,10606.0,156.05,156.81,155.81,156.69,10606.0
2022-09-14 10:00:00,156.69,156.82,154.72,154.72,8572.0,156.69,156.82,154.72,154.72,8572.0
2022-09-14 10:30:00,154.61,156.31,154.61,156.23,4739.0,154.61,156.31,154.61,156.23,4739.0
2022-09-14 11:00:00,156.28,156.55,155.75,155.75,3438.0,156.28,156.55,155.75,155.75,3438.0
2022-09-14 11:30:00,155.7,155.7,155.15,155.16,5600.0,155.7,155.7,155.15,155.16,5600.0
2022-09-14 12:00:00,155.12,155.12,154.64,154.73,4311.0,155.12,155.12,154.64,154.73,4311.0
2022-09-14 12:30:00,154.88,155.4,154.8,155.1,5900.0,154.88,155.4,154.8,155.1,5900.0
2022-09-14 13:00:00,155.13,155.15,154.61,154.61,6002.0,155.13,155.15,154.61,154.61,6002.0
2022-09-14 13:30:00,154.64,154.7,153.56,153.68,6823.0,154.64,154.7,153.56,153.68,6823.0
2022-09-14 14:00:00,153.83,153.83,153.27,153.51,8600.0,153.83,153.83,153.27,153.51,8600.0
2022-09-14 14:30:00,153.68,153.73,152.77,152.98,9467.0,153.68,153.73,152.77,152.98,9467.0
2022-09-14 15:00:00,153.06,153.33,152.39,152.63,17557.0,153.06,153.33,152.39,152.63,17557.0
2022-09-14 15:30:00,152.5,153.54,152.12,153.43,56855.0,152.5,153.54,152.12,153.43,56855.0
2022-09-15 09:30:00,152.44,153.31,151.29,152.97,11239.0,152.44,153.31,151.29,152.97,11239.0
2022-09-15 10:00:00,153.05,153.14,151.57,151.57,8369.0,153.05,153.14,151.57,151.57,8369.0
2022-09-15 10:30:00,151.58,151.72,150.97,151.35,28263.0,151.58,151.72,150.97,151.35,28263.0
2022-09-15 11:00:00,151.36,151.51,150.12,150.93,18838.0,151.36,151.51,150.12,150.93,18838.0
2022-09-15 11:30:00,150.98,151.44,150.53,150.82,9159.0,150.98,151.44,150.53,150.82,9159.0
2022-09-15 12:00:00,150.88,151.09,150.64,150.79,10622.0,150.88,151.09,150.64,150.79,10622.0
2022-09-15 12:30:00,150.77,151.32,150.67,150.89,13275.0,150.77,151.32,150.67,150.89,13275.0
2022-09-15 13:00:00,150.97,151.92,150.97,151.56,29081.0,150.97,151.92,150.97,151.56,29081.0
2022-09-15 13:30:00,151.56,152.13,151.52,151.96,37566.0,151.56,152.13,151.52,151.96,37566.0
2022-09-15 14:00:00,151.91,152.12,151.72,152.12,32664.0,151.91,152.12,151.72,152.12,32664.0
2022-09-15 14:30:00,152.16,152.37,151.27,151.28,13400.0,152.16,152.37,151.27,151.28,13400.0
2022-09-15 15:00:00,151.33,151.47,150.29,150.38,18663.0,151.33,151.47,150.29,150.38,18663.0
2022-09-15 15:30:00,150.41,150.93,150.27,150.56,69661.0,150.41,150.93,150.27,150.56,69661.0
2022-09-16 09:30:00,149.5,149.76,147.23,147.23,46772.0,149.5,149.76,147.23,147.23,46772.0
2022-09-16 10:00:00,147.51,148.19,147.34,147.75,13188.0,147.51,148.19,147.34,147.75,13188.0
2022-09-16 10:30:00,147.86,148.24,146.92,147.32,7451.0,147.86,148.24,146.92,147.32,7451.0
2022-09-16 11:00:00,147.46,148.03,147.41,147.86,19485.0,147.46,148.03,147.41,147.86,19485.0
2022-09-16 11:30:00,147.78,147.85,147.25,147.6,10606.0,147.78,147.85,147.25,147.6,10606.0
2022-09-16 12:00:00,147.54,147.54,146.41,146.51,7314.0,147.54,147.54,146.41,146.51,7314.0
2022-09-16 12:30:00,146.39,147.31,146.15,147.28,28476.0,146.39,147.31,146.15,147.28,28476.0
2022-09-16 13:00:00,147.25,148.02,147.17,147.86,19531.0,147.25,148.02,147.17,147.86,19531.0
2022-09-16 13:30:00,147.93,148.25,146.99,146.99,31788.0,147.93,148.25,146.99,146.99,31788.0
2022-09-16 14:00:00,147.01,147.98,146.96,147.93,22091.0,147.01,147.98,146.96,147.93,22091.0
2022-09-16 14:30:00,147.81,148.38,147.23,148.38,12411.0,147.81,148.38,147.23,148.38,12411.0
2022-09-16 15:00:00,148.33,148.73,148.16,148.41,8652.0,148.33,148.73,148.16,148.41,8652.0
2022-09-16 15:30:00,148.39,149.92,148.22,148.91,99882.0,148.39,149.92,148.22,148.91,99882.0
2022-09-19 09:30:00,146.83,147.71,146.37,147.27,14172.0,146.83,147.71,146.37,147.27,14172.0
2022-09-19 10:00:00,147.3,147.98,146.7,147.98,14173.0,147.3,147.98,146.7,147.98,14173.0
2022-09-19 10:30:00,148.12,148.91,148.06,148.23,6319.0,148.12,148.91,148.06,148.23,6319.0
2022-09-19 11:00:00,148.36,148.58,147.67,147.67,7741.0,148.36,148.58,147.67,147.67,7741.0
2022-09-19 11:30:00,147.57,147.62,146.71,146.77,5506.0,147.57,147.62,146.71,146.77,5506.0
2022-09-19 12:00:00,146.78,146.94,146.3,146.69,6575.0,146.78,146.94,146.3,146.69,6575.0
2022-09-19 12:30:00,146.78,147.48,146.78,147.41,6760.0,146.78,147.48,146.78,147.41,6760.0
2022-09-19 13:00:00,147.53,147.64,147.07,147.64,9093.0,147.53,147.64,147.07,147.64,9093.0
2022-09-19 13:30:00,147.58,147.58,147.2,147.5,5980.0,147.58,147.58,147.2,147.5,5980.0
2022-09-19 14:00:00,147.58,147.85,147.51,147.7,4650.0,147.58,147.85,147.51,147.7,4650.0
2022-09-19 14:30:00,147.69,148.0,147.61,148.0,4800.0,147.69,148.0,147.61,148.0,4800.0
2022-09-19 15:00:00,148.25,148.72,148.25,148.51,9117.0,148.25,148.72,148.25,148.51,9117.0
2022-09-19 15:30:00,148.53,148.83,148.3,148.6,29396.0,148.53,148.83,148.3,148.6,29396.0
2022-09-20 09:30:00,147.03,147.03,146.19,146.39,8308.0,147.03,147.03,146.19,146.39,8308.0
2022-09-20 10:00:00,146.25,146.54,145.91,146.21,6004.0,146.25,146.54,145.91,146.21,6004.0
2022-09-20 10:30:00,145.99,146.2,145.6,146.04,4627.0,145.99,146.2,145.6,146.04,4627.0
2022-09-20 11:00:00,146.17,146.23,145.41,145.58,23749.0,146.17,146.23,145.41,145.58,23749.0
2022-09-20 11:30:00,145.57,146.57,145.57,146.54,4679.0,145.57,146.57,145.57,146.54,4679.0
2022-09-20 12:00:00,146.53,146.58,145.72,145.77,5763.0,146.53,146.58,145.72,145.77,5763.0
2022-09-20 12:30:00,145.81,145.82,145.44,145.66,13618.0,145.81,145.82,145.44,145.66,13618.0
2022-09-20 13:00:00,145.62,146.02,145.59,145.83,19415.0,145.62,146.02,145.59,145.83,19415.0
2022-09-20 13:30:00,145.81,145.81,145.13,145.31,5700.0,145.81,145.81,145.13,145.31,5700.0
2022-09-20 14:00:00,145.4,145.99,145.4,145.91,5992.0,145.4,145.99,145.4,145.91,5992.0
2022-09-20 14:30:00,145.91,146.52,145.63,146.3,8064.0,145.91,146.52,145.63,146.3,8064.0
2022-09-20 15:00:00,146.28,146.75,146.11,146.64,20133.0,146.28,146.75,146.11,146.64,20133.0
2022-09-20 15:30:00,146.59,147.03,146.45,146.89,67726.0,146.59,147.03,146.45,146.89,67726.0
2022-09-21 09:30:00,147.27,149.12,147.27,148.62,28139.0,147.27,149.12,147.27,148.62,28139.0
2022-09-21 10:00:00,148.65,148.91,148.4,148.76,11576.0,148.65,148.91,148.4,148.76,11576.0
2022-09-21 10:30:00,149.0,149.1,148.56,148.56,10492.0,149.0,149.1,148.56,148.56,10492.0
2022-09-21 11:00:00,148.58,148.73,148.4,148.66,8000.0,148.58,148.73,148.4,148.66,8000.0
2022-09-21 11:30:00,148.72,149.07,148.69,148.85,25129.0,148.72,149.07,148.69,148.85,25129.0
2022-09-21 12:00:00,148.82,149.22,148.79,149.22,6390.0,148.82,149.22,148.79,149.22,6390.0
2022-09-21 12:30:00,149.27,149.65,148.83,148.83,12961.0,149.27,149.65,148.83,148.83,12961.0
2022-09-21 13:00:00,148.82,148.9,148.38,148.55,18926.0,148.82,148.9,148.38,148.55,18926.0
2022-09-21 13:30:00,148.64,148.82,148.42,148.82,15185.0,148.64,148.82,148.42,148.82,15185.0
2022-09-21 14:00:00,148.78,148.78,145.85,146.8,14027.0,148.78,148.78,145.85,146.8,14027.0
2022-09-21 14:30:00,146.72,149.76,146.39,149.18,25693.0,146.72,149.76,146.39,149.18,25693.0
2022-09-21 15:00:00,149.37,149.64,147.06,147.06,15719.0,149.37,149.64,147.06,147.06,15719.0
2022-09-21 15:30:00,147.0,147.16,146.14,146.26,66318.0,147.0,147.16,146.14,146.26,66318.0
2022-09-22 09:30:00,145.05,145.68,144.3,144.42,27643.0,145.05,145.68,144.3,144.42,27643.0
2022-09-22 10:00:00,144.16,145.04,144.05,145.04,11722.0,144.16,145.04,144.05,145.04,11722.0
2022-09-22 10:30:00,145.02,145.68,144.88,145.12,47298.0,145.02,145.68,144.88,145.12,47298.0
2022-09-22 11:00:00,144.99,145.65,144.86,145.65,19420.0,144.99,145.65,144.86,145.65,19420.0
2022-09-22 11:30:00,145.78,146.05,145.17,145.19,28321.0,145.78,146.05,145.17,145.19,28321.0
2022-09-22 12:00:00,145.26,145.72,145.08,145.27,26775.0,145.26,145.72,145.08,145.27,26775.0
2022-09-22 12:30:00,145.19,145.81,145.09,145.62,6961.0,145.19,145.81,145.09,145.62,6961.0
2022-09-22 13:00:00,145.65,145.85,145.41,145.85,7206.0,145.65,145.85,145.41,145.85,7206.0
2022-09-22 13:30:00,145.9,146.08,145.41,145.8,35374.0,145.9,146.08,145.41,145.8,35374.0
2022-09-22 14:00:00,145.78,145.85,145.28,145.56,7691.0,145.78,145.85,145.28,145.56,7691.0
2022-09-22 14:30:00,145.49,145.85,145.45,145.72,8219.0,145.49,145.85,145.45,145.72,8219.0
2022-09-22 15:00:00,145.88,146.46,145.88,146.2,57045.0,145.88,146.46,145.88,146.2,57045.0
2022-09-22 15:30:00,146.25,146.83,145.58,145.7,95418.0,146.25,146.83,145.58,145.7,95418.0
2022-09-23 09:30:00,145.37,145.91,144.33,144.33,67481.0,145.37,145.91,144.33,144.33,67481.0
2022-09-23 10:00:00,144.5,145.24,143.98,145.2,13192.0,144.5,145.24,143.98,145.2,13192.0
2022-09-23 10:30:00,145.32,145.41,144.72,144.81,21436.0,145.32,145.41,144.72,144.81,21436.0
2022-09-23 11:00:00,144.69,144.83,143.8,143.8,18691.0,144.69,144.83,143.8,143.8,18691.0
2022-09-23 11:30:00,143.87,143.88,142.7,143.07,22093.0,143.87,143.88,142.7,143.07,22093.0
2022-09-23 12:00:00,143.06,143.14,142.83,142.89,4200.0,143.06,143.14,142.83,142.89,4200.0
2022-09-23 12:30:00,142.8,143.48,142.7,143.38,4370.0,142.8,143.48,142.7,143.38,4370.0
2022-09-23 13:00:00,143.27,143.82,142.96,142.96,15690.0,143.27,143.82,142.96,142.96,15690.0
2022-09-23 13:30:00,142.93,143.2,142.67,142.83,17903.0,142.93,143.2,142.67,142.83,17903.0
2022-09-23 14:00:00,142.85,142.85,141.92,142.15,6755.0,142.85,142.85,141.92,142.15,6755.0
2022-09-23 14:30:00,142.14,142.52,141.91,142.32,17864.0,142.14,142.52,141.91,142.32,17864.0
2022-09-23 15:00:00,142.32,143.23,142.29,143.08,21495.0,142.32,143.23,142.29,143.08,21495.0
2022-09-23 15:30:00,143.13,144.29,143.03,144.15,86918.0,143.13,144.29,143.03,144.15,86918.0
2022-09-26 09:30:00,143.68,145.21,143.25,145.07,87210.0,143.68,145.21,143.25,145.07,87210.0
2022-09-26 10:00:00,145.15,145.54,144.52,145.35,18896.0,145.15,145.54,144.52,145.35,18896.0
2022-09-26 10:30:00,145.28,145.28,144.21,144.59,10295.0,145.28,145.28,144.21,144.59,10295.0
2022-09-26 11:00:00,144.64,144.64,143.4,143.47,13298.0,144.64,144.64,143.4,143.47,13298.0
2022-09-26 11:30:00,143.58,144.04,143.39,144.03,10188.0,143.58,144.04,143.39,144.03,10188.0
2022-09-26 12:00:00,143.83,143.96,142.89,143.02,8965.0,143.83,143.96,142.89,143.02,8965.0
2022-09-26 12:30:00,142.92,143.31,142.71,143.31,9150.0,142.92,143.31,142.71,143.31,9150.0
2022-09-26 13:00:00,143.25,143.35,142.46,142.68,8050.0,143.25,143.35,142.46,142.68,8050.0
2022-09-26 13:30:00,142.67,143.17,142.26,142.27,18216.0,142.67,143.17,142.26,142.27,18216.0
2022-09-26 14:00:00,142.28,143.3,142.28,142.83,9081.0,142.28,143.3,142.28,142.83,9081.0
2022-09-26 14:30:00,142.86,143.39,142.59,143.2,19594.0,142.86,143.39,142.59,143.2,19594.0
2022-09-26 15:00:00,143.21,144.06,143.21,143.89,29055.0,143.21,144.06,143.21,143.89,29055.0
2022-09-26 15:30:00,143.84,144.59,143.68,143.94,131412.0,143.84,144.59,143.68,143.94,131412.0
2022-09-27 09:30:00,144.7,146.93,144.7,145.62,9943.0,144.7,146.93,144.7,145.62,9943.0
2022-09-27 10:00:00,145.6,146.3,145.16,145.98,29054.0,145.6,146.3,145.16,145.98,29054.0
2022-09-27 10:30:00,146.04,146.81,146.02,146.79,10978.0,146.04,146.81,146.02,146.79,10978.0
2022-09-27 11:00:00,146.81,147.26,146.08,146.22,60242.0,146.81,147.26,146.08,146.22,60242.0
2022-09-27 11:30:00,146.24,146.5,145.69,145.95,27588.0,146.24,146.5,145.69,145.95,27588.0
2022-09-27 12:00:00,145.93,145.93,144.69,144.83,14617.0,145.93,145.93,144.69,144.83,14617.0
2022-09-27 12:30:00,144.64,144.98,144.51,144.87,9164.0,144.64,144.98,144.51,144.87,9164.0
2022-09-27 13:00:00,144.72,145.03,144.4,144.92,17474.0,144.72,145.03,144.4,144.92,17474.0
2022-09-27 13:30:00,144.86,145.27,144.51,144.84,14477.0,144.86,145.27,144.51,144.84,14477.0
2022-09-27 14:00:00,144.92,145.24,144.92,145.05,10177.0,144.92,145.24,144.92,145.05,10177.0
2022-09-27 14:30:00,145.06,146.22,144.88,146.09,15414.0,145.06,146.22,144.88,146.09,15414.0
2022-09-27 15:00:00,146.09,146.09,145.61,145.95,19846.0,146.09,146.09,145.61,145.95,19846.0
2022-09-27 15:30:00,146.02,146.37,145.65,146.21,67126.0,146.02,146.37,145.65,146.21,67126.0
2022-09-28 09:30:00,146.59,147.56,146.45,147.36,6943.0,146.59,147.56,146.45,147.36,6943.0
2022-09-28 10:00:00,147.14,147.71,146.49,147.69,8342.0,147.14,147.71,146.49,147.69,8342.0
2022-09-28 10:30:00,147.8,148.03,147.35,147.57,6400.0,147.8,148.03,147.35,147.57,6400.0
2022-09-28 11:00:00,147.59,147.78,147.06,147.43,39336.0,147.59,147.78,147.06,147.43,39336.0
2022-09-28 11:30:00,147.36,148.25,147.15,148.04,26273.0,147.36,148.25,147.15,148.04,26273.0
2022-09-28 12:00:00,148.04,148.61,147.78,147.94,8265.0,148.04,148.61,147.78,147.94,8265.0
2022-09-28 12:30:00,147.97,148.08,147.59,147.66,8408.0,147.97,148.08,147.59,147.66,8408.0
2022-09-28 13:00:00,147.66,148.06,147.57,147.88,16466.0,147.66,148.06,147.57,147.88,16466.0
2022-09-28 13:30:00,147.79,148.01,147.13,147.39,13133.0,147.79,148.01,147.13,147.39,13133.0
2022-09-28 14:00:00,147.44,147.59,147.31,147.56,11547.0,147.44,147.59,147.31,147.56,11547.0
2022-09-28 14:30:00,147.7,147.93,147.4,147.72,10121.0,147.7,147.93,147.4,147.72,10121.0
2022-09-28 15:00:00,147.68,148.59,147.68,148.56,35743.0,147.68,148.59,147.68,148.56,35743.0
2022-09-28 15:30:00,148.56,149.04,148.56,148.86,53803.0,148.56,149.04,148.56,148.86,53803.0
2022-09-29 09:30:00,147.26,148.94,146.33,146.67,11349.0,147.26,148.94,146.33,146.67,11349.0
2022-09-29 10:00:00,146.86,146.98,146.1,146.12,9280.0,146.86,146.98,146.1,146.12,9280.0
2022-09-29 10:30:00,145.89,146.77,145.74,146.77,6853.0,145.89,146.77,145.74,146.77,6853.0
2022-09-29 11:00:00,146.43,147.13,146.42,146.67,6343.0,146.43,147.13,146.42,146.67,6343.0
2022-09-29 11:30:00,146.84,147.49,146.74,147.29,8182.0,146.84,147.49,146.74,147.29,8182.0
2022-09-29 12:00:00,147.01,147.55,146.76,146.88,10744.0,147.01,147.55,146.76,146.88,10744.0
2022-09-29 12:30:00,146.85,147.04,146.55,146.68,9525.0,146.85,147.04,146.55,146.68,9525.0
2022-09-29 13:00:00,146.7,146.7,146.14,146.39,5400.0,146.7,146.7,146.14,146.39,5400.0
2022-09-29 13:30:00,146.39,146.47,145.71,145.71,6787.0,146.39,146.47,145.71,145.71,6787.0
2022-09-29 14:00:00,145.65,146.04,145.49,145.87,10092.0,145.65,146.04,145.49,145.87,10092.0
2022-09-29 14:30:00,145.88,146.14,145.59,145.64,9440.0,145.88,146.14,145.59,145.64,9440.0
2022-09-29 15:00:00,145.57,146.31,145.56,146.18,13214.0,145.57,146.31,145.56,146.18,13214.0
2022-09-29 15:30:00,146.2,146.95,146.2,146.84,64042.0,146.2,146.95,146.2,146.84,64042.0
2022-09-30 09:30:00,147.18,148.94,146.95,148.74,28719.0,147.18,148.94,146.95,148.74,28719.0
2022-09-30 10:00:00,148.84,149.06,147.72,148.07,32579.0,148.84,149.06,147.72,148.07,32579.0
2022-09-30 10:30:00,148.26,149.31,148.26,148.81,29278.0,148.26,149.31,148.26,148.81,29278.0
2022-09-30 11:00:00,148.83,149.11,148.55,148.64,14631.0,148.83,149.11,148.55,148.64,14631.0
2022-09-30 11:30:00,148.72,148.73,147.52,147.54,9073.0,148.72,148.73,147.52,147.54,9073.0
2022-09-30 12:00:00,147.52,147.52,146.92,147.23,11728.0,147.52,147.52,146.92,147.23,11728.0
2022-09-30 12:30:00,147.2,147.58,147.07,147.26,13767.0,147.2,147.58,147.07,147.26,13767.0
2022-09-30 13:00:00,147.15,147.5,146.73,146.98,17979.0,147.15,147.5,146.73,146.98,17979.0
2022-09-30 13:30:00,147.02,147.06,146.14,146.31,15408.0,147.02,147.06,146.14,146.31,15408.0
2022-09-30 14:00:00,146.31,146.75,146.19,146.34,12044.0,146.31,146.75,146.19,146.34,12044.0
2022-09-30 14:30:00,146.42,146.84,145.76,145.86,24248.0,146.42,146.84,145.76,145.86,24248.0
2022-09-30 15:00:00,145.76,146.34,145.47,145.74,14255.0,145.76,146.34,145.47,145.74,14255.0
2022-09-30 15:30:00,145.85,146.17,144.54,144.78,84443.0,145.85,146.17,144.54,144.78,84443.0
2022-10-03 09:30:00,146.96,147.45,146.32,146.81,20702.0,146.96,147.45,146.32,146.81,20702.0
2022-10-03 10:00:00,147.05,148.7,147.05,148.5,21555.0,147.05,148.7,147.05,148.5,21555.0
2022-10-03 10:30:00,148.57,148.6,147.94,148.36,22227.0,148.57,148.6,147.94,148.36,22227.0
2022-10-03 11:00:00,148.41,149.47,148.33,149.27,12107.0,148.41,149.47,148.33,149.27,12107.0
2022-10-03 11:30:00,149.23,149.39,148.7,149.02,19479.0,149.23,149.39,148.7,149.02,19479.0
2022-10-03 12:00:00,149.07,149.59,148.8,148.84,6683.0,149.07,149.59,148.8,148.84,6683.0
2022-10-03 12:30:00,148.77,149.21,148.7,149.1,6995.0,148.77,149.21,148.7,149.1,6995.0
2022-10-03 13:00:00,149.24,149.69,149.15,149.58,4843.0,149.24,149.69,149.15,149.58,4843.0
2022-10-03 13:30:00,149.59,150.09,149.59,149.78,6747.0,149.59,150.09,149.59,149.78,6747.0
2022-10-03 14:00:00,149.97,150.73,149.97,150.73,6683.0,149.97,150.73,149.97,150.73,6683.0
2022-10-03 14:30:00,150.63,151.3,150.63,151.19,11006.0,150.63,151.3,150.63,151.19,11006.0
2022-10-03 15:00:00,151.11,151.42,150.94,151.29,20658.0,151.11,151.42,150.94,151.29,20658.0
2022-10-03 15:30:00,151.27,151.31,150.65,150.8,39521.0,151.27,151.31,150.65,150.8,39521.0
2022-10-04 09:30:00,152.13,153.67,151.76,153.31,17913.0,152.13,153.67,151.76,153.31,17913.0
2022-10-04 10:00:00,153.48,154.76,153.48,154.45,13058.0,153.48,154.76,153.48,154.45,13058.0
2022-10-04 10:30:00,154.48,154.9,154.26,154.57,8487.0,154.48,154.9,154.26,154.57,8487.0
2022-10-04 11:00:00,154.64,155.23,154.5,154.77,19411.0,154.64,155.23,154.5,154.77,19411.0
2022-10-04 11:30:00,154.96,155.1,154.37,154.5,8547.0,154.96,155.1,154.37,154.5,8547.0
2022-10-04 12:00:00,154.55,154.78,154.42,154.52,9331.0,154.55,154.78,154.42,154.52,9331.0
2022-10-04 12:30:00,154.57,154.62,154.09,154.35,4600.0,154.57,154.62,154.09,154.35,4600.0
2022-10-04 13:00:00,154.41,154.57,153.59,154.02,6403.0,154.41,154.57,153.59,154.02,6403.0
2022-10-04 13:30:00,154.06,154.6,153.76,154.5,9095.0,154.06,154.6,153.76,154.5,9095.0
2022-10-04 14:00:00,154.52,154.66,154.38,154.44,5204.0,154.52,154.66,154.38,154.44,5204.0
2022-10-04 14:30:00,154.46,154.88,154.29,154.76,5093.0,154.46,154.88,154.29,154.76,5093.0
2022-10-04 15:00:00,154.74,155.05,154.49,154.9,14252.0,154.74,155.05,154.49,154.9,14252.0
2022-10-04 15:30:00,154.75,155.47,154.45,155.43,36860.0,154.75,155.47,154.45,155.43,36860.0
2022-10-05 09:30:00,154.11,155.07,154.11,154.74,9157.0,154.11,155.07,154.11,154.74,9157.0
2022-10-05 10:00:00,154.73,154.73,153.65,154.12,10574.0,154.73,154.73,153.65,154.12,10574.0
2022-10-05 10:30:00,153.92,154.4,153.68,154.11,6062.0,153.92,154.4,153.68,154.11,6062.0
2022-10-05 11:00:00,154.17,155.08,154.1,155.04,8975.0,154.17,155.08,154.1,155.04,8975.0
2022-10-05 11:30:00,155.03,155.44,154.89,155.16,4450.0,155.03,155.44,154.89,155.16,4450.0
2022-10-05 12:00:00,155.16,155.74,155.0,155.51,4900.0,155.16,155.74,155.0,155.51,4900.0
2022-10-05 12:30:00,155.65,156.23,155.52,155.9,11164.0,155.65,156.23,155.52,155.9,11164.0
2022-10-05 13:00:00,155.96,156.96,155.84,156.59,9276.0,155.96,156.96,155.84,156.59,9276.0
2022-10-05 13:30:00,156.5,156.5,156.13,156.13,6400.0,156.5,156.5,156.13,156.13,6400.0
2022-10-05 14:00:00,156.11,156.41,156.0,156.25,4897.0,156.11,156.41,156.0,156.25,4897.0
2022-10-05 14:30:00,156.29,156.39,156.0,156.28,7078.0,156.29,156.39,156.0,156.28,7078.0
2022-10-05 15:00:00,156.46,157.0,156.39,156.69,7474.0,156.46,157.0,156.39,156.69,7474.0
2022-10-05 15:30:00,156.69,156.86,156.1,156.29,33408.0,156.69,156.86,156.1,156.29,33408.0
2022-10-06 09:30:00,156.04,156.89,155.59,155.69,22907.0,156.04,156.89,155.59,155.69,22907.0
2022-10-06 10:00:00,155.54,155.54,154.21,154.3,16366.0,155.54,155.54,154.21,154.3,16366.0
2022-10-06 10:30:00,154.26,155.53,154.24,155.42,28659.0,154.26,155.53,154.24,155.42,28659.0
2022-10-06 11:00:00,155.42,155.56,154.67,155.17,27229.0,155.42,155.56,154.67,155.17,27229.0
2022-10-06 11:30:00,155.18,155.26,154.06,154.06,8413.0,155.18,155.26,154.06,154.06,8413.0
2022-10-06 12:00:00,154.2,154.3,153.89,154.17,74903.0,154.2,154.3,153.89,154.17,74903.0
2022-10-06 12:30:00,154.07,154.94,153.98,154.69,33992.0,154.07,154.94,153.98,154.69,33992.0
2022-10-06 13:00:00,154.78,154.79,154.23,154.32,5551.0,154.78,154.79,154.23,154.32,5551.0
2022-10-06 13:30:00,154.34,154.35,153.68,153.69,6340.0,154.34,154.35,153.68,153.69,6340.0
2022-10-06 14:00:00,153.68,153.74,152.85,152.95,10317.0,153.68,153.74,152.85,152.95,10317.0
2022-10-06 14:30:00,152.93,153.0,152.03,152.17,47332.0,152.93,153.0,152.03,152.17,47332.0
2022-10-06 15:00:00,152.16,152.69,151.91,152.69,50952.0,152.16,152.69,151.91,152.69,50952.0
2022-10-06 15:30:00,152.69,152.86,152.01,152.21,67625.0,152.69,152.86,152.01,152.21,67625.0
2022-10-07 09:30:00,150.95,150.95,148.08,148.08,12176.0,150.95,150.95,148.08,148.08,12176.0
2022-10-07 10:00:00,147.75,148.61,147.2,148.26,12654.0,147.75,148.61,147.2,148.26,12654.0
2022-10-07 10:30:00,148.16,148.18,147.2,147.4,11176.0,148.16,148.18,147.2,147.4,11176.0
2022-10-07 11:00:00,147.48,147.6,146.42,146.55,23882.0,147.48,147.6,146.42,146.55,23882.0
2022-10-07 11:30:00,146.53,146.68,145.4,145.66,27438.0,146.53,146.68,145.4,145.66,27438.0
2022-10-07 12:00:00,145.64,145.98,145.38,145.38,7397.0,145.64,145.98,145.38,145.38,7397.0
2022-10-07 12:30:00,145.2,145.67,144.92,145.65,17494.0,145.2,145.67,144.92,145.65,17494.0
2022-10-07 13:00:00,145.64,146.07,145.48,145.54,18633.0,145.64,146.07,145.48,145.54,18633.0
2022-10-07 13:30:00,145.36,145.74,145.02,145.05,13465.0,145.36,145.74,145.02,145.05,13465.0
2022-10-07 14:00:00,145.0,145.34,144.63,144.63,14290.0,145.0,145.34,144.63,144.63,14290.0
2022-10-07 14:30:00,144.64,144.73,144.3,144.45,9587.0,144.64,144.73,144.3,144.45,9587.0
2022-10-07 15:00:00,144.46,144.71,143.52,143.64,15726.0,144.46,144.71,143.52,143.64,15726.0
2022-10-07 15:30:00,143.63,144.67,143.43,144.17,79054.0,143.63,144.67,143.43,144.17,79054.0
2022-10-10 09:30:00,144.13,144.7,143.47,144.2,20526.0,144.13,144.7,143.47,144.2,20526.0
2022-10-10 10:00:00,144.21,144.47,143.47,143.72,11603.0,144.21,144.47,143.47,143.72,11603.0
2022-10-10 10:30:00,143.52,143.56,141.42,141.49,22465.0,143.52,143.56,141.42,141.49,22465.0
2022-10-10 11:00:00,141.45,141.99,141.03,141.72,28763.0,141.45,141.99,141.03,141.72,28763.0
2022-10-10 11:30:00,141.67,142.37,141.09,141.96,8590.0,141.67,142.37,141.09,141.96,8590.0
2022-10-10 12:00:00,141.97,142.09,141.71,141.99,18007.0,141.97,142.09,141.71,141.99,18007.0
2022-10-10 12:30:00,142.0,142.0,140.79,141.14,14447.0,142.0,142.0,140.79,141.14,14447.0
2022-10-10 13:00:00,141.11,141.59,140.98,141.58,5600.0,141.11,141.59,140.98,141.58,5600.0
2022-10-10 13:30:00,141.68,143.3,141.57,142.87,10957.0,141.68,143.3,141.57,142.87,10957.0
2022-10-10 14:00:00,142.74,143.21,142.71,143.03,34631.0,142.74,143.21,142.71,143.03,34631.0
2022-10-10 14:30:00,143.11,143.75,143.0,143.34,19161.0,143.11,143.75,143.0,143.34,19161.0
2022-10-10 15:00:00,143.3,144.01,143.09,143.54,27467.0,143.3,144.01,143.09,143.54,27467.0
2022-10-10 15:30:00,143.53,144.17,143.36,143.56,95045.0,143.53,144.17,143.36,143.56,95045.0
2022-10-11 09:30:00,140.63,142.21,139.54,139.54,30406.0,140.63,142.21,139.54,139.54,30406.0
2022-10-11 10:00:00,139.48,140.35,139.03,140.25,24225.0,139.48,140.35,139.03,140.25,24225.0
2022-10-11 10:30:00,140.25,141.33,140.15,140.93,29401.0,140.25,141.33,140.15,140.93,29401.0
2022-10-11 11:00:00,140.86,141.7,140.65,140.98,11544.0,140.86,141.7,140.65,140.98,11544.0
2022-10-11 11:30:00,141.07,142.35,141.07,141.65,36545.0,141.07,142.35,141.07,141.65,36545.0
2022-10-11 12:00:00,141.62,141.96,141.18,141.46,39195.0,141.62,141.96,141.18,141.46,39195.0
2022-10-11 12:30:00,141.51,142.39,141.51,142.22,10498.0,141.51,142.39,141.51,142.22,10498.0
2022-10-11 13:00:00,142.22,142.45,141.5,141.5,15242.0,142.22,142.45,141.5,141.5,15242.0
2022-10-11 13:30:00,141.65,141.65,140.88,141.12,12505.0,141.65,141.65,140.88,141.12,12505.0
2022-10-11 14:00:00,141.08,141.25,140.5,140.6,21791.0,141.08,141.25,140.5,140.6,21791.0
2022-10-11 14:30:00,140.67,140.78,138.87,138.99,15218.0,140.67,140.78,138.87,138.99,15218.0
2022-10-11 15:00:00,139.06,139.1,137.92,138.59,14776.0,139.06,139.1,137.92,138.59,14776.0
2022-10-11 15:30:00,138.58,139.31,138.3,139.07,86614.0,138.58,139.31,138.3,139.07,86614.0
2022-10-12 09:30:00,139.98,141.61,139.44,141.61,18559.0,139.98,141.61,139.44,141.61,18559.0
2022-10-12 10:00:00,141.65,141.75,140.23,141.01,15523.0,141.65,141.75,140.23,141.01,15523.0
2022-10-12 10:30:00,141.0,141.23,140.62,141.01,13700.0,141.0,141.23,140.62,141.01,13700.0
2022-10-12 11:00:00,140.96,141.81,140.87,141.22,15631.0,140.96,141.81,140.87,141.22,15631.0
2022-10-12 11:30:00,141.24,141.79,141.24,141.61,8946.0,141.24,141.79,141.24,141.61,8946.0
2022-10-12 12:00:00,141.64,141.64,140.7,140.72,6344.0,141.64,141.64,140.7,140.72,6344.0
2022-10-12 12:30:00,140.73,141.08,140.37,141.08,8715.0,140.73,141.08,140.37,141.08,8715.0
2022-10-12 13:00:00,141.03,141.21,140.7,140.71,11300.0,141.03,141.21,140.7,140.71,11300.0
2022-10-12 13:30:00,140.63,140.71,140.35,140.45,9930.0,140.63,140.71,140.35,140.45,9930.0
2022-10-12 14:00:00,140.52,140.75,139.76,140.16,22436.0,140.52,140.75,139.76,140.16,22436.0
2022-10-12 14:30:00,140.14,140.14,139.22,139.25,12115.0,140.14,140.14,139.22,139.25,12115.0
2022-10-12 15:00:00,139.19,139.67,139.11,139.5,9020.0,139.19,139.67,139.11,139.5,9020.0
2022-10-12 15:30:00,139.41,139.88,139.15,139.15,62361.0,139.41,139.88,139.15,139.15,62361.0
2022-10-13 09:30:00,136.54,136.73,135.1,136.26,14326.0,136.54,136.73,135.1,136.26,14326.0
2022-10-13 10:00:00,136.73,137.25,136.49,136.49,6815.0,136.73,137.25,136.49,136.49,6815.0
2022-10-13 10:30:00,136.89,137.83,136.68,137.35,12294.0,136.89,137.83,136.68,137.35,12294.0
2022-10-13 11:00:00,137.39,141.91,137.34,141.62,17850.0,137.39,141.91,137.34,141.62,17850.0
2022-10-13 11:30:00,141.61,143.2,141.17,142.0,14088.0,141.61,143.2,141.17,142.0,14088.0
2022-10-13 12:00:00,142.11,142.35,140.93,141.06,6059.0,142.11,142.35,140.93,141.06,6059.0
2022-10-13 12:30:00,141.17,142.2,141.17,141.94,12351.0,141.17,142.2,141.17,141.94,12351.0
2022-10-13 13:00:00,142.0,142.45,141.28,142.22,7976.0,142.0,142.45,141.28,142.22,7976.0
2022-10-13 13:30:00,142.17,142.61,142.13,142.46,7660.0,142.17,142.61,142.13,142.46,7660.0
2022-10-13 14:00:00,142.45,142.47,141.35,141.35,5336.0,142.45,142.47,141.35,141.35,5336.0
2022-10-13 14:30:00,141.38,142.38,141.37,142.27,9916.0,141.38,142.38,141.37,142.27,9916.0
2022-10-13 15:00:00,142.21,142.24,141.56,141.6,34298.0,142.21,142.24,141.56,141.6,34298.0
2022-10-13 15:30:00,141.67,141.87,141.02,141.45,85722.0,141.67,141.87,141.02,141.45,85722.0
2022-10-14 09:30:00,142.33,142.83,141.21,142.81,13233.0,142.33,142.83,141.21,142.81,13233.0
2022-10-14 10:00:00,142.69,142.72,140.99,141.55,12090.0,142.69,142.72,140.99,141.55,12090.0
2022-10-14 10:30:00,141.5,142.38,141.46,141.92,11031.0,141.5,142.38,141.46,141.92,11031.0
2022-10-14 11:00:00,142.14,142.35,141.07,141.71,12022.0,142.14,142.35,141.07,141.71,12022.0
2022-10-14 11:30:00,141.59,141.65,140.71,141.13,10633.0,141.59,141.65,140.71,141.13,10633.0
2022-10-14 12:00:00,141.06,141.44,140.52,141.33,11195.0,141.06,141.44,140.52,141.33,11195.0
2022-10-14 12:30:00,141.38,141.71,141.04,141.47,9927.0,141.38,141.71,141.04,141.47,9927.0
2022-10-14 13:00:00,141.57,141.88,141.26,141.64,11316.0,141.57,141.88,141.26,141.64,11316.0
2022-10-14 13:30:00,141.66,142.18,141.42,142.18,10268.0,141.66,142.18,141.42,142.18,10268.0
2022-10-14 14:00:00,142.14,142.14,141.18,141.35,8379.0,142.14,142.14,141.18,141.35,8379.0
2022-10-14 14:30:00,141.3,141.5,140.91,141.09,9452.0,141.3,141.5,140.91,141.09,9452.0
2022-10-14 15:00:00,141.14,141.4,140.61,141.15,19403.0,141.14,141.4,140.61,141.15,19403.0
2022-10-14 15:30:00,141.14,141.32,140.3,140.49,67434.0,141.14,141.32,140.3,140.49,67434.0
2022-10-17 09:30:00,143.43,144.33,143.19,143.42,12368.0,143.43,144.33,143.19,143.42,12368.0
2022-10-17 10:00:00,143.51,144.12,142.97,143.46,7210.0,143.51,144.12,142.97,143.46,7210.0
2022-10-17 10:30:00,143.62,143.74,142.47,142.49,12466.0,143.62,143.74,142.47,142.49,12466.0
2022-10-17 11:00:00,142.92,143.07,142.21,142.91,16343.0,142.92,143.07,142.21,142.91,16343.0
2022-10-17 11:30:00,142.86,143.47,142.86,143.11,6084.0,142.86,143.47,142.86,143.11,6084.0
2022-10-17 12:00:00,143.12,143.34,142.76,142.97,6027.0,143.12,143.34,142.76,142.97,6027.0
2022-10-17 12:30:00,142.84,143.14,142.53,142.67,5567.0,142.84,143.14,142.53,142.67,5567.0
2022-10-17 13:00:00,142.64,142.87,142.41,142.84,3662.0,142.64,142.87,142.41,142.84,3662.0
2022-10-17 13:30:00,142.75,143.07,142.57,143.02,6100.0,142.75,143.07,142.57,143.02,6100.0
2022-10-17 14:00:00,142.9,143.14,142.71,142.76,6200.0,142.9,143.14,142.71,142.76,6200.0
2022-10-17 14:30:00,142.72,143.2,142.67,143.04,4125.0,142.72,143.2,142.67,143.04,4125.0
2022-10-17 15:00:00,142.74,142.96,142.67,142.95,9653.0,142.74,142.96,142.67,142.95,9653.0
2022-10-17 15:30:00,143.08,143.37,142.54,142.64,51017.0,143.08,143.37,142.54,142.64,51017.0
2022-10-18 09:30:00,145.75,146.51,144.97,145.17,26805.0,145.75,146.51,144.97,145.17,26805.0
2022-10-18 10:00:00,145.17,145.79,144.65,144.65,12684.0,145.17,145.79,144.65,144.65,12684.0
2022-10-18 10:30:00,144.43,144.95,143.93,144.87,8562.0,144.43,144.95,143.93,144.87,8562.0
2022-10-18 11:00:00,144.6,145.03,143.26,143.52,7429.0,144.6,145.03,143.26,143.52,7429.0
2022-10-18 11:30:00,143.39,143.99,142.92,143.99,6874.0,143.39,143.99,142.92,143.99,6874.0
2022-10-18 12:00:00,143.9,144.56,143.8,144.46,5307.0,143.9,144.56,143.8,144.46,5307.0
2022-10-18 12:30:00,144.24,144.78,144.17,144.38,2500.0,144.24,144.78,144.17,144.38,2500.0
2022-10-18 13:00:00,144.4,144.61,143.87,144.61,3900.0,144.4,144.61,143.87,144.61,3900.0
2022-10-18 13:30:00,144.52,145.13,144.5,145.01,5000.0,144.52,145.13,144.5,145.01,5000.0
2022-10-18 14:00:00,145.08,145.24,144.65,144.89,8400.0,145.08,145.24,144.65,144.89,8400.0
2022-10-18 14:30:00,144.82,144.82,143.28,143.47,5400.0,144.82,144.82,143.28,143.47,5400.0
2022-10-18 15:00:00,143.32,143.82,143.18,143.77,7344.0,143.32,143.82,143.18,143.77,7344.0
2022-10-18 15:30:00,143.78,144.45,143.78,144.44,52050.0,143.78,144.45,143.78,144.44,52050.0
2022-10-19 09:30:00,142.5,143.92,142.4,142.6,9873.0,142.5,143.92,142.4,142.6,9873.0
2022-10-19 10:00:00,142.59,143.73,142.48,143.67,10515.0,142.59,143.73,142.48,143.67,10515.0
2022-10-19 10:30:00,143.78,143.78,142.75,142.93,4892.0,143.78,143.78,142.75,142.93,4892.0
2022-10-19 11:00:00,142.92,143.6,142.59,143.13,13987.0,142.92,143.6,142.59,143.13,13987.0
2022-10-19 11:30:00,143.13,143.5,142.62,143.25,7706.0,143.13,143.5,142.62,143.25,7706.0
2022-10-19 12:00:00,143.07,143.14,142.13,142.13,5650.0,143.07,143.14,142.13,142.13,5650.0
2022-10-19 12:30:00,142.14,142.35,141.44,141.51,10234.0,142.14,142.35,141.44,141.51,10234.0
2022-10-19 13:00:00,141.47,141.67,140.73,141.19,9566.0,141.47,141.67,140.73,141.19,9566.0
2022-10-19 13:30:00,141.18,141.29,140.98,141.16,6000.0,141.18,141.29,140.98,141.16,6000.0
2022-10-19 14:00:00,141.03,141.69,141.02,141.54,6000.0,141.03,141.69,141.02,141.54,6000.0
2022-10-19 14:30:00,141.5,141.58,141.32,141.42,17397.0,141.5,141.58,141.32,141.42,17397.0
2022-10-19 15:00:00,141.4,142.42,141.38,142.24,35787.0,141.4,142.42,141.38,142.24,35787.0
2022-10-19 15:30:00,142.24,142.6,142.11,142.39,44957.0,142.24,142.6,142.11,142.39,44957.0
2022-10-20 09:30:00,142.26,143.62,141.68,143.56,10806.0,142.26,143.62,141.68,143.56,10806.0
2022-10-20 10:00:00,143.69,145.41,143.62,145.41,6277.0,143.69,145.41,143.62,145.41,6277.0
2022-10-20 10:30:00,145.43,145.46,143.78,144.78,242323.0,145.43,145.46,143.78,144.78,242323.0
2022-10-20 11:00:00,144.9,144.99,143.66,143.75,67562.0,144.9,144.99,143.66,143.75,67562.0
2022-10-20 11:30:00,143.95,144.4,143.72,143.72,35137.0,143.95,144.4,143.72,143.72,35137.0
2022-10-20 12:00:00,143.78,143.82,141.99,142.0,33148.0,143.78,143.82,141.99,142.0,33148.0
2022-10-20 12:30:00,142.0,142.22,141.47,141.93,19637.0,142.0,142.22,141.47,141.93,19637.0
2022-10-20 13:00:00,141.91,142.13,141.02,141.96,12180.0,141.91,142.13,141.02,141.96,12180.0
2022-10-20 13:30:00,141.87,141.87,140.99,141.7,24377.0,141.87,141.87,140.99,141.7,24377.0
2022-10-20 14:00:00,141.73,141.73,141.13,141.29,6935.0,141.73,141.73,141.13,141.29,6935.0
2022-10-20 14:30:00,141.27,142.02,141.21,141.89,7635.0,141.27,142.02,141.21,141.89,7635.0
2022-10-20 15:00:00,141.93,142.63,141.92,142.27,18741.0,141.93,142.63,141.92,142.27,18741.0
2022-10-20 15:30:00,142.19,143.11,142.06,142.99,84771.0,142.19,143.11,142.06,142.99,84771.0
2022-10-21 09:30:00,144.07,145.99,142.99,145.99,33956.0,144.07,145.99,142.99,145.99,33956.0
2022-10-21 10:00:00,145.86,146.36,144.45,144.52,14231.0,145.86,146.36,144.45,144.52,14231.0
2022-10-21 10:30:00,144.86,145.24,144.28,144.7,9421.0,144.86,145.24,144.28,144.7,9421.0
2022-10-21 11:00:00,144.59,145.24,144.34,145.12,6600.0,144.59,145.24,144.34,145.12,6600.0
2022-10-21 11:30:00,145.51,146.86,145.47,146.81,10796.0,145.51,146.86,145.47,146.81,10796.0
2022-10-21 12:00:00,146.9,147.15,146.4,146.49,7212.0,146.9,147.15,146.4,146.49,7212.0
2022-10-21 12:30:00,146.48,147.47,146.46,147.12,5783.0,146.48,147.47,146.46,147.12,5783.0
2022-10-21 13:00:00,147.13,147.29,146.5,146.61,9427.0,147.13,147.29,146.5,146.61,9427.0
2022-10-21 13:30:00,146.71,147.15,146.63,147.05,9892.0,146.71,147.15,146.63,147.05,9892.0
2022-10-21 14:00:00,147.09,147.42,146.77,146.87,9982.0,147.09,147.42,146.77,146.87,9982.0
2022-10-21 14:30:00,147.08,147.11,146.54,146.71,9848.0,147.08,147.11,146.54,146.71,9848.0
2022-10-21 15:00:00,146.72,147.33,146.72,147.13,13408.0,146.72,147.33,146.72,147.13,13408.0
2022-10-21 15:30:00,147.15,148.13,146.98,147.63,72051.0,147.15,148.13,146.98,147.63,72051.0
2022-10-24 09:30:00,147.81,148.87,146.45,147.64,14424.0,147.81,148.87,146.45,147.64,14424.0
2022-10-24 10:00:00,147.0,147.23,145.79,146.36,14726.0,147.0,147.23,145.79,146.36,14726.0
2022-10-24 10:30:00,146.18,147.17,146.17,147.17,11295.0,146.18,147.17,146.17,147.17,11295.0
2022-10-24 11:00:00,147.06,147.45,146.81,147.33,9960.0,147.06,147.45,146.81,147.33,9960.0
2022-10-24 11:30:00,147.32,148.16,147.26,148.16,6790.0,147.32,148.16,147.26,148.16,6790.0
2022-10-24 12:00:00,148.02,148.1,147.55,147.94,6253.0,148.02,148.1,147.55,147.94,6253.0
2022-10-24 12:30:00,147.97,148.22,147.71,147.94,3390.0,147.97,148.22,147.71,147.94,3390.0
2022-10-24 13:00:00,147.86,148.14,147.62,147.9,5281.0,147.86,148.14,147.62,147.9,5281.0
2022-10-24 13:30:00,147.86,148.32,147.84,148.3,6510.0,147.86,148.32,147.84,148.3,6510.0
2022-10-24 14:00:00,148.16,148.63,148.16,148.29,28524.0,148.16,148.63,148.16,148.29,28524.0
2022-10-24 14:30:00,148.2,148.96,148.06,148.78,25742.0,148.2,148.96,148.06,148.78,25742.0
2022-10-24 15:00:00,148.83,149.21,148.61,148.67,10783.0,148.83,149.21,148.61,148.67,10783.0
2022-10-24 15:30:00,148.67,149.0,148.28,148.58,82091.0,148.67,149.0,148.28,148.58,82091.0
2022-10-25 09:30:00,149.45,151.77,148.88,151.28,23800.0,149.45,151.77,148.88,151.28,23800.0
2022-10-25 10:00:00,151.44,151.65,150.57,150.82,26916.0,151.44,151.65,150.57,150.82,26916.0
2022-10-25 10:30:00,150.69,151.37,150.6,150.71,21439.0,150.69,151.37,150.6,150.71,21439.0
2022-10-25 11:00:00,150.67,151.71,150.66,151.21,27122.0,150.67,151.71,150.66,151.21,27122.0
2022-10-25 11:30:00,151.15,151.91,151.15,151.4,36930.0,151.15,151.91,151.15,151.4,36930.0
2022-10-25 12:00:00,151.48,151.87,150.85,151.15,25646.0,151.48,151.87,150.85,151.15,25646.0
2022-10-25 12:30:00,151.1,151.26,150.19,150.35,82644.0,151.1,151.26,150.19,150.35,82644.0
2022-10-25 13:00:00,150.32,151.41,150.13,151.4,22219.0,150.32,151.41,150.13,151.4,22219.0
2022-10-25 13:30:00,151.54,151.59,150.7,151.33,14322.0,151.54,151.59,150.7,151.33,14322.0
2022-10-25 14:00:00,151.24,152.0,151.24,152.0,12299.0,151.24,152.0,151.24,152.0,12299.0
2022-10-25 14:30:00,152.0,152.34,151.84,151.98,20572.0,152.0,152.34,151.84,151.98,20572.0
2022-10-25 15:00:00,152.04,153.29,152.04,153.12,44676.0,152.04,153.29,152.04,153.12,44676.0
2022-10-25 15:30:00,153.15,153.95,152.78,153.39,150788.0,153.15,153.95,152.78,153.39,150788.0
2022-10-26 09:30:00,140.89,141.73,135.18,138.65,281600.0,140.89,141.73,135.18,138.65,281600.0
2022-10-26 10:00:00,138.55,142.19,138.02,138.88,276752.0,138.55,142.19,138.02,138.88,276752.0
2022-10-26 10:30:00,138.85,139.89,138.05,138.27,103658.0,138.85,139.89,138.05,138.27,103658.0
2022-10-26 11:00:00,138.28,140.68,138.28,140.5,70213.0,138.28,140.68,138.28,140.5,70213.0
2022-10-26 11:30:00,140.49,141.92,140.25,140.4,49325.0,140.49,141.92,140.25,140.4,49325.0
2022-10-26 12:00:00,140.41,140.83,140.02,140.35,25606.0,140.41,140.83,140.02,140.35,25606.0
2022-10-26 12:30:00,140.43,140.93,138.08,138.31,45775.0,140.43,140.93,138.08,138.31,45775.0
2022-10-26 13:00:00,138.19,139.12,137.65,138.28,41460.0,138.19,139.12,137.65,138.28,41460.0
2022-10-26 13:30:00,138.26,140.23,138.0,139.98,35889.0,138.26,140.23,138.0,139.98,35889.0
2022-10-26 14:00:00,140.02,141.77,139.91,140.83,52181.0,140.02,141.77,139.91,140.83,52181.0
2022-10-26 14:30:00,140.72,141.76,140.67,141.69,65504.0,140.72,141.76,140.67,141.69,65504.0
2022-10-26 15:00:00,141.81,142.39,141.42,141.71,84885.0,141.81,142.39,141.42,141.71,84885.0
2022-10-26 15:30:00,141.74,142.82,141.46,142.35,382971.0,141.74,142.82,141.46,142.35,382971.0
2022-10-27 09:30:00,143.59,144.05,140.28,141.16,56258.0,143.59,144.05,140.28,141.16,56258.0
2022-10-27 10:00:00,141.06,142.48,141.0,141.92,22620.0,141.06,142.48,141.0,141.92,22620.0
2022-10-27 10:30:00,141.9,142.59,141.26,141.27,35158.0,141.9,142.59,141.26,141.27,35158.0
2022-10-27 11:00:00,141.09,142.06,141.01,141.89,22519.0,141.09,142.06,141.01,141.89,22519.0
2022-10-27 11:30:00,142.0,142.34,141.83,142.11,11764.0,142.0,142.34,141.83,142.11,11764.0
2022-10-27 12:00:00,142.27,143.02,142.27,142.67,17226.0,142.27,143.02,142.27,142.67,17226.0
2022-10-27 12:30:00,142.73,143.7,142.68,143.52,20294.0,142.73,143.7,142.68,143.52,20294.0
2022-10-27 13:00:00,143.52,144.24,143.26,143.36,23146.0,143.52,144.24,143.26,143.36,23146.0
2022-10-27 13:30:00,143.31,143.4,141.33,141.52,56171.0,143.31,143.4,141.33,141.52,56171.0
2022-10-27 14:00:00,141.53,141.53,140.74,141.19,37562.0,141.53,141.53,140.74,141.19,37562.0
2022-10-27 14:30:00,141.25,141.65,140.5,140.81,38470.0,141.25,141.65,140.5,140.81,38470.0
2022-10-27 15:00:00,140.86,140.89,139.66,139.9,59334.0,140.86,140.89,139.66,139.9,59334.0
2022-10-27 15:30:00,139.92,140.76,139.43,139.54,115404.0,139.92,140.76,139.43,139.54,115404.0
2022-10-28 09:30:00,140.47,140.91,139.81,140.6,21344.0,140.47,140.91,139.81,140.6,21344.0
2022-10-28 10:00:00,140.92,141.99,140.14,141.91,21133.0,140.92,141.99,140.14,141.91,21133.0
2022-10-28 10:30:00,142.0,143.09,142.0,142.14,22275.0,142.0,143.09,142.0,142.14,22275.0
2022-10-28 11:00:00,142.19,143.5,142.13,142.98,26389.0,142.19,143.5,142.13,142.98,26389.0
2022-10-28 11:30:00,143.06,143.36,142.51,142.6,22873.0,143.06,143.36,142.51,142.6,22873.0
2022-10-28 12:00:00,142.56,143.21,142.27,142.99,44566.0,142.56,143.21,142.27,142.99,44566.0
2022-10-28 12:30:00,143.04,143.3,142.58,143.2,30253.0,143.04,143.3,142.58,143.2,30253.0
2022-10-28 13:00:00,143.25,143.84,143.08,143.71,15959.0,143.25,143.84,143.08,143.71,15959.0
2022-10-28 13:30:00,143.8,144.72,143.8,144.16,34060.0,143.8,144.72,143.8,144.16,34060.0
2022-10-28 14:00:00,144.22,144.22,143.58,144.01,12222.0,144.22,144.22,143.58,144.01,12222.0
2022-10-28 14:30:00,143.97,144.85,143.94,144.75,16245.0,143.97,144.85,143.94,144.75,16245.0
2022-10-28 15:00:00,144.74,144.91,144.59,144.78,14053.0,144.74,144.91,144.59,144.78,14053.0
2022-10-28 15:30:00,144.75,145.42,144.6,145.25,63379.0,144.75,145.42,144.6,145.25,63379.0
2022-10-31 09:30:00,144.73,144.89,143.09,143.23,19171.0,144.73,144.89,143.09,143.23,19171.0
2022-10-31 10:00:00,143.2,144.26,143.13,143.54,17987.0,143.2,144.26,143.13,143.54,17987.0
2022-10-31 10:30:00,143.53,143.88,142.75,143.73,10915.0,143.53,143.88,142.75,143.73,10915.0
2022-10-31 11:00:00,143.62,144.36,143.62,144.15,9655.0,143.62,144.36,143.62,144.15,9655.0
2022-10-31 11:30:00,144.16,144.58,143.65,143.95,10679.0,144.16,144.58,143.65,143.95,10679.0
2022-10-31 12:00:00,144.02,144.24,143.55,144.1,15480.0,144.02,144.24,143.55,144.1,15480.0
2022-10-31 12:30:00,143.99,143.99,143.31,143.53,8248.0,143.99,143.99,143.31,143.53,8248.0
2022-10-31 13:00:00,143.49,144.0,143.24,144.0,7365.0,143.49,144.0,143.24,144.0,7365.0
2022-10-31 13:30:00,143.95,144.09,143.82,144.09,5520.0,143.95,144.09,143.82,144.09,5520.0
2022-10-31 14:00:00,144.19,144.5,144.15,144.49,5283.0,144.19,144.5,144.15,144.49,5283.0
2022-10-31 14:30:00,144.43,144.54,143.88,143.89,14631.0,144.43,144.54,143.88,143.89,14631.0
2022-10-31 15:00:00,143.83,143.83,143.34,143.64,14328.0,143.83,143.83,143.34,143.64,14328.0
2022-10-31 15:30:00,143.58,143.84,142.87,142.91,77557.0,143.58,143.84,142.87,142.91,77557.0
2022-11-01 09:30:00,143.51,144.31,143.18,143.28,55037.0,143.51,144.31,143.18,143.28,55037.0
2022-11-01 10:00:00,143.42,143.86,142.83,143.77,18503.0,143.42,143.86,142.83,143.77,18503.0
2022-11-01 10:30:00,143.65,144.04,142.49,142.53,15696.0,143.65,144.04,142.49,142.53,15696.0
2022-11-01 11:00:00,142.7,143.09,142.37,143.0,15559.0,142.7,143.09,142.37,143.0,15559.0
2022-11-01 11:30:00,142.92,142.92,142.18,142.78,5884.0,142.92,142.92,142.18,142.78,5884.0
2022-11-01 12:00:00,142.75,143.23,142.48,142.63,14309.0,142.75,143.23,142.48,142.63,14309.0
2022-11-01 12:30:00,142.57,142.82,142.06,142.77,11295.0,142.57,142.82,142.06,142.77,11295.0
2022-11-01 13:00:00,142.87,143.48,142.74,143.36,7021.0,142.87,143.48,142.74,143.36,7021.0
2022-11-01 13:30:00,143.38,144.04,143.27,144.04,9092.0,143.38,144.04,143.27,144.04,9092.0
2022-11-01 14:00:00,144.04,144.46,143.99,144.46,5800.0,144.04,144.46,143.99,144.46,5800.0
2022-11-01 14:30:00,144.49,144.69,144.09,144.69,11924.0,144.49,144.69,144.09,144.69,11924.0
2022-11-01 15:00:00,144.6,144.86,144.49,144.66,17377.0,144.6,144.86,144.49,144.66,17377.0
2022-11-01 15:30:00,144.7,145.26,144.53,144.55,61293.0,144.7,145.26,144.53,144.55,61293.0
2022-11-02 09:30:00,144.5,144.5,139.85,140.59,59727.0,144.5,144.5,139.85,140.59,59727.0
2022-11-02 10:00:00,140.53,141.36,140.0,141.02,28335.0,140.53,141.36,140.0,141.02,28335.0
2022-11-02 10:30:00,141.01,141.83,140.57,141.49,25364.0,141.01,141.83,140.57,141.49,25364.0
2022-11-02 11:00:00,141.53,141.91,140.97,141.23,18884.0,141.53,141.91,140.97,141.23,18884.0
2022-11-02 11:30:00,141.26,141.66,141.24,141.24,16178.0,141.26,141.66,141.24,141.24,16178.0
2022-11-02 12:00:00,141.21,141.59,141.12,141.17,18579.0,141.21,141.59,141.12,141.17,18579.0
2022-11-02 12:30:00,141.12,141.72,140.84,141.54,22213.0,141.12,141.72,140.84,141.54,22213.0
2022-11-02 13:00:00,141.56,141.63,141.23,141.51,19250.0,141.56,141.63,141.23,141.51,19250.0
2022-11-02 13:30:00,141.49,142.28,141.31,142.1,22843.0,141.49,142.28,141.31,142.1,22843.0
2022-11-02 14:00:00,142.03,144.85,142.02,144.85,49028.0,142.03,144.85,142.02,144.85,49028.0
2022-11-02 14:30:00,144.85,145.05,141.58,142.04,40201.0,144.85,145.05,141.58,142.04,40201.0
2022-11-02 15:00:00,141.88,142.93,140.31,140.5,36527.0,141.88,142.93,140.31,140.5,36527.0
2022-11-02 15:30:00,140.48,140.6,139.41,139.41,112865.0,140.48,140.6,139.41,139.41,112865.0
2022-11-03 09:30:00,137.87,138.58,136.2,136.49,87233.0,137.87,138.58,136.2,136.49,87233.0
2022-11-03 10:00:00,136.44,137.52,136.19,137.52,44260.0,136.44,137.52,136.19,137.52,44260.0
2022-11-03 10:30:00,137.52,137.97,136.68,137.43,7986.0,137.52,137.97,136.68,137.43,7986.0
2022-11-03 11:00:00,137.33,137.38,136.25,136.42,10807.0,137.33,137.38,136.25,136.42,10807.0
2022-11-03 11:30:00,136.25,136.99,136.02,136.58,10920.0,136.25,136.99,136.02,136.58,10920.0
2022-11-03 12:00:00,136.47,137.29,136.47,137.14,13483.0,136.47,137.29,136.47,137.14,13483.0
2022-11-03 12:30:00,137.0,137.87,136.92,137.87,6390.0,137.0,137.87,136.92,137.87,6390.0
2022-11-03 13:00:00,137.85,137.85,136.91,137.06,16793.0,137.85,137.85,136.91,137.06,16793.0
2022-11-03 13:30:00,137.09,137.11,136.38,136.41,5926.0,137.09,137.11,136.38,136.41,5926.0
2022-11-03 14:00:00,136.39,136.65,136.16,136.64,5223.0,136.39,136.65,136.16,136.64,5223.0
2022-11-03 14:30:00,136.66,136.89,136.41,136.78,7059.0,136.66,136.89,136.41,136.78,7059.0
2022-11-03 15:00:00,136.83,136.83,136.13,136.39,18947.0,136.83,136.83,136.13,136.39,18947.0
2022-11-03 15:30:00,136.37,136.57,135.1,135.29,77449.0,136.37,136.57,135.1,135.29,77449.0
2022-11-04 09:30:00,135.99,136.99,134.8,136.05,41128.0,135.99,136.99,134.8,136.05,41128.0
2022-11-04 10:00:00,136.19,137.93,135.44,137.85,32033.0,136.19,137.93,135.44,137.85,32033.0
2022-11-04 10:30:00,137.61,138.19,137.2,137.36,12748.0,137.61,138.19,137.2,137.36,12748.0
2022-11-04 11:00:00,137.56,137.95,137.07,137.34,19000.0,137.56,137.95,137.07,137.34,19000.0
2022-11-04 11:30:00,137.31,137.4,136.76,136.8,24894.0,137.31,137.4,136.76,136.8,24894.0
2022-11-04 12:00:00,136.92,137.01,136.11,136.84,26597.0,136.92,137.01,136.11,136.84,26597.0
2022-11-04 12:30:00,136.71,136.94,135.85,136.16,9969.0,136.71,136.94,135.85,136.16,9969.0
2022-11-04 13:00:00,136.14,136.46,135.58,135.74,13301.0,136.14,136.46,135.58,135.74,13301.0
2022-11-04 13:30:00,135.8,136.03,135.7,135.75,14762.0,135.8,136.03,135.7,135.75,14762.0
2022-11-04 14:00:00,135.78,136.75,135.5,136.65,9298.0,135.78,136.75,135.5,136.65,9298.0
2022-11-04 14:30:00,136.67,137.55,136.51,137.42,11695.0,136.67,137.55,136.51,137.42,11695.0
2022-11-04 15:00:00,137.44,137.98,137.33,137.51,16611.0,137.44,137.98,137.33,137.51,16611.0
2022-11-04 15:30:00,137.54,137.95,137.24,137.84,66059.0,137.54,137.95,137.24,137.84,66059.0
2022-11-07 09:30:00,138.74,139.0,137.29,137.43,16256.0,138.74,139.0,137.29,137.43,16256.0
2022-11-07 10:00:00,137.31,137.71,136.98,137.05,12758.0,137.31,137.71,136.98,137.05,12758.0
2022-11-07 10:30:00,137.0,137.05,136.36,136.77,12552.0,137.0,137.05,136.36,136.77,12552.0
2022-11-07 11:00:00,136.84,137.19,136.67,137.09,21985.0,136.84,137.19,136.67,137.09,21985.0
2022-11-07 11:30:00,137.3,137.5,136.68,136.71,7304.0,137.3,137.5,136.68,136.71,7304.0
2022-11-07 12:00:00,136.64,136.69,136.29,136.6,9008.0,136.64,136.69,136.29,136.6,9008.0
2022-11-07 12:30:00,136.46,136.48,135.9,135.97,12301.0,136.46,136.48,135.9,135.97,12301.0
2022-11-07 13:00:00,136.01,136.6,136.01,136.16,8365.0,136.01,136.6,136.01,136.16,8365.0
2022-11-07 13:30:00,136.17,136.29,135.74,136.23,10370.0,136.17,136.29,135.74,136.23,10370.0
2022-11-07 14:00:00,136.24,137.37,136.24,137.28,12751.0,136.24,137.37,136.24,137.28,12751.0
2022-11-07 14:30:00,137.34,137.65,137.28,137.32,21266.0,137.34,137.65,137.28,137.32,21266.0
2022-11-07 15:00:00,137.31,137.58,137.22,137.3,18576.0,137.31,137.58,137.22,137.3,18576.0
2022-11-07 15:30:00,137.28,137.42,137.02,137.23,79013.0,137.28,137.42,137.02,137.23,79013.0
2022-11-08 09:30:00,138.45,138.91,137.79,138.56,13080.0,138.45,138.91,137.79,138.56,13080.0
2022-11-08 10:00:00,138.51,139.06,138.24,138.74,6563.0,138.51,139.06,138.24,138.74,6563.0
2022-11-08 10:30:00,139.01,139.52,138.81,139.52,11993.0,139.01,139.52,138.81,139.52,11993.0
2022-11-08 11:00:00,139.53,139.91,139.29,139.88,8014.0,139.53,139.91,139.29,139.88,8014.0
2022-11-08 11:30:00,139.91,140.27,139.54,139.6,8071.0,139.91,140.27,139.54,139.6,8071.0
2022-11-08 12:00:00,139.62,139.71,138.92,139.13,8090.0,139.62,139.71,138.92,139.13,8090.0
2022-11-08 12:30:00,139.09,139.1,138.44,138.63,7748.0,139.09,139.1,138.44,138.63,7748.0
2022-11-08 13:00:00,138.58,138.79,137.31,137.53,20766.0,138.58,138.79,137.31,137.53,20766.0
2022-11-08 13:30:00,137.42,137.51,136.65,136.84,19193.0,137.42,137.51,136.65,136.84,19193.0
2022-11-08 14:00:00,136.95,137.02,136.04,136.04,7977.0,136.95,137.02,136.04,136.04,7977.0
2022-11-08 14:30:00,135.97,136.74,135.66,136.34,21560.0,135.97,136.74,135.66,136.34,21560.0
2022-11-08 15:00:00,136.32,136.97,136.32,136.97,39896.0,136.32,136.97,136.32,136.97,39896.0
2022-11-08 15:30:00,136.94,137.52,136.59,136.71,70125.0,136.94,137.52,136.59,136.71,70125.0
2022-11-09 09:30:00,136.13,136.13,134.87,135.0,10627.0,136.13,136.13,134.87,135.0,10627.0
2022-11-09 10:00:00,135.13,136.16,135.12,135.53,11154.0,135.13,136.16,135.12,135.53,11154.0
2022-11-09 10:30:00,135.7,135.7,134.69,135.02,18388.0,135.7,135.7,134.69,135.02,18388.0
2022-11-09 11:00:00,135.1,135.78,135.05,135.78,3698.0,135.1,135.78,135.05,135.78,3698.0
2022-11-09 11:30:00,135.69,135.98,135.3,135.39,9537.0,135.69,135.98,135.3,135.39,9537.0
2022-11-09 12:00:00,135.35,135.61,135.14,135.22,14634.0,135.35,135.61,135.14,135.22,14634.0
2022-11-09 12:30:00,135.32,135.5,135.24,135.5,3100.0,135.32,135.5,135.24,135.5,3100.0
2022-11-09 13:00:00,135.48,135.78,135.29,135.46,4944.0,135.48,135.78,135.29,135.46,4944.0
2022-11-09 13:30:00,135.42,135.46,134.45,134.64,4717.0,135.42,135.46,134.45,134.64,4717.0
2022-11-09 14:00:00,134.71,135.14,134.71,135.1,3065.0,134.71,135.14,134.71,135.1,3065.0
2022-11-09 14:30:00,135.03,135.03,134.14,134.19,4131.0,135.03,135.03,134.14,134.19,4131.0
2022-11-09 15:00:00,134.14,134.52,133.71,133.79,13482.0,134.14,134.52,133.71,133.79,13482.0
2022-11-09 15:30:00,133.8,134.34,133.67,134.22,59756.0,133.8,134.34,133.67,134.22,59756.0
2022-11-10 09:30:00,140.59,141.49,140.37,141.49,37441.0,140.59,141.49,140.37,141.49,37441.0
2022-11-10 10:00:00,141.74,142.35,141.52,142.29,32836.0,141.74,142.35,141.52,142.29,32836.0
2022-11-10 10:30:00,142.34,142.35,141.48,142.02,30252.0,142.34,142.35,141.48,142.02,30252.0
2022-11-10 11:00:00,142.12,142.93,141.99,142.74,48374.0,142.12,142.93,141.99,142.74,48374.0
2022-11-10 11:30:00,143.06,143.76,143.06,143.72,10453.0,143.06,143.76,143.06,143.72,10453.0
2022-11-10 12:00:00,143.64,143.65,143.28,143.44,6779.0,143.64,143.65,143.28,143.44,6779.0
2022-11-10 12:30:00,143.4,143.41,142.84,143.03,6548.0,143.4,143.41,142.84,143.03,6548.0
2022-11-10 13:00:00,142.88,143.49,142.88,143.3,7461.0,142.88,143.49,142.88,143.3,7461.0
2022-11-10 13:30:00,143.35,143.91,143.22,143.7,7025.0,143.35,143.91,143.22,143.7,7025.0
2022-11-10 14:00:00,143.78,144.2,143.69,143.98,8631.0,143.78,144.2,143.69,143.98,8631.0
2022-11-10 14:30:00,143.89,144.05,143.77,144.0,6048.0,143.89,144.05,143.77,144.0,6048.0
2022-11-10 15:00:00,143.9,144.34,143.82,144.2,8883.0,143.9,144.34,143.82,144.2,8883.0
2022-11-10 15:30:00,144.25,144.85,144.12,144.75,65774.0,144.25,144.85,144.12,144.75,65774.0
2022-11-11 09:30:00,145.04,145.66,144.1,145.52,27255.0,145.04,145.66,144.1,145.52,27255.0
2022-11-11 10:00:00,145.32,147.43,145.03,147.43,15421.0,145.32,147.43,145.03,147.43,15421.0
2022-11-11 10:30:00,147.31,149.27,147.09,149.17,37424.0,147.31,149.27,147.09,149.17,37424.0
2022-11-11 11:00:00,149.27,149.57,148.22,148.22,18303.0,149.27,149.57,148.22,148.22,18303.0
2022-11-11 11:30:00,148.27,148.62,147.82,148.62,11830.0,148.27,148.62,147.82,148.62,11830.0
2022-11-11 12:00:00,148.56,149.39,148.28,148.6,9577.0,148.56,149.39,148.28,148.6,9577.0
2022-11-11 12:30:00,148.81,149.0,148.49,148.81,16844.0,148.81,149.0,148.49,148.81,16844.0
2022-11-11 13:00:00,148.8,149.81,148.8,149.77,11725.0,148.8,149.81,148.8,149.77,11725.0
2022-11-11 13:30:00,149.72,150.12,149.5,149.84,12351.0,149.72,150.12,149.5,149.84,12351.0
2022-11-11 14:00:00,150.01,150.15,149.54,150.07,12561.0,150.01,150.15,149.54,150.07,12561.0
2022-11-11 14:30:00,150.12,150.41,149.98,150.25,13933.0,150.12,150.41,149.98,150.25,13933.0
2022-11-11 15:00:00,150.26,150.27,149.06,149.41,22818.0,150.26,150.27,149.06,149.41,22818.0
2022-11-11 15:30:00,149.44,150.43,149.07,149.88,140557.0,149.44,150.43,149.07,149.88,140557.0
2022-11-14 09:30:00,149.49,150.93,148.93,149.61,25361.0,149.49,150.93,148.93,149.61,25361.0
2022-11-14 10:00:00,149.8,150.85,149.8,150.31,38269.0,149.8,150.85,149.8,150.31,38269.0
2022-11-14 10:30:00,150.22,151.44,149.99,151.19,21815.0,150.22,151.44,149.99,151.19,21815.0
2022-11-14 11:00:00,151.19,151.59,150.84,151.55,34999.0,151.19,151.59,150.84,151.55,34999.0
2022-11-14 11:30:00,151.51,152.67,151.49,152.54,32904.0,151.51,152.67,151.49,152.54,32904.0
2022-11-14 12:00:00,152.47,152.87,151.97,152.62,20438.0,152.47,152.87,151.97,152.62,20438.0
2022-11-14 12:30:00,152.61,153.12,152.61,152.92,14372.0,152.61,153.12,152.61,152.92,14372.0
2022-11-14 13:00:00,152.92,152.97,152.62,152.76,18130.0,152.92,152.97,152.62,152.76,18130.0
2022-11-14 13:30:00,152.74,153.09,152.34,153.09,12701.0,152.74,153.09,152.34,153.09,12701.0
2022-11-14 14:00:00,153.09,153.26,152.68,152.77,10642.0,153.09,153.26,152.68,152.77,10642.0
2022-11-14 14:30:00,152.77,152.77,152.39,152.55,15747.0,152.77,152.77,152.39,152.55,15747.0
2022-11-14 15:00:00,152.55,152.75,151.93,152.16,19921.0,152.55,152.75,151.93,152.16,19921.0
2022-11-14 15:30:00,152.12,152.14,149.86,149.94,87812.0,152.12,152.14,149.86,149.94,87812.0
2022-11-15 09:30:00,152.42,152.97,150.05,152.97,21209.0,152.42,152.97,150.05,152.97,21209.0
2022-11-15 10:00:00,152.9,153.72,152.59,153.56,22073.0,152.9,153.72,152.59,153.56,22073.0
2022-11-15 10:30:00,153.35,153.66,152.85,153.1,14783.0,153.35,153.66,152.85,153.1,14783.0
2022-11-15 11:00:00,153.16,153.16,152.39,152.39,7624.0,153.16,153.16,152.39,152.39,7624.0
2022-11-15 11:30:00,152.68,153.04,152.38,152.71,14467.0,152.68,153.04,152.38,152.71,14467.0
2022-11-15 12:00:00,152.72,152.77,152.21,152.31,16033.0,152.72,152.77,152.21,152.31,16033.0
2022-11-15 12:30:00,152.38,152.97,152.37,152.87,10938.0,152.38,152.97,152.37,152.87,10938.0
2022-11-15 13:00:00,152.89,152.94,151.05,151.15,9204.0,152.89,152.94,151.05,151.15,9204.0
2022-11-15 13:30:00,151.05,151.05,150.13,150.41,14807.0,151.05,151.05,150.13,150.41,14807.0
2022-11-15 14:00:00,150.39,151.5,149.72,151.23,24602.0,150.39,151.5,149.72,151.23,24602.0
2022-11-15 14:30:00,151.23,152.2,150.85,152.07,17220.0,151.23,152.2,150.85,152.07,17220.0
2022-11-15 15:00:00,152.04,152.3,151.48,151.58,29036.0,152.04,152.3,151.48,151.58,29036.0
2022-11-15 15:30:00,151.56,151.85,151.3,151.68,34942.0,151.56,151.85,151.3,151.68,34942.0
2022-11-16 09:30:00,151.33,151.66,149.61,150.22,12586.0,151.33,151.66,149.61,150.22,12586.0
2022-11-16 10:00:00,150.32,150.66,148.45,148.69,18634.0,150.32,150.66,148.45,148.69,18634.0
2022-11-16 10:30:00,148.7,148.88,147.72,148.05,13898.0,148.7,148.88,147.72,148.05,13898.0
2022-11-16 11:00:00,148.05,148.7,147.98,148.7,8500.0,148.05,148.7,147.98,148.7,8500.0
2022-11-16 11:30:00,148.67,148.67,148.22,148.31,10093.0,148.67,148.67,148.22,148.31,10093.0
2022-11-16 12:00:00,148.28,148.45,148.13,148.2,6300.0,148.28,148.45,148.13,148.2,6300.0
2022-11-16 12:30:00,148.35,149.08,148.24,148.84,5557.0,148.35,149.08,148.24,148.84,5557.0
2022-11-16 13:00:00,148.73,149.1,148.63,148.89,14216.0,148.73,149.1,148.63,148.89,14216.0
2022-11-16 13:30:00,148.89,148.92,148.29,148.35,16862.0,148.89,148.92,148.29,148.35,16862.0
2022-11-16 14:00:00,148.4,148.55,148.12,148.47,8700.0,148.4,148.55,148.12,148.47,8700.0
2022-11-16 14:30:00,148.39,148.39,147.76,148.04,7904.0,148.39,148.39,147.76,148.04,7904.0
2022-11-16 15:00:00,148.15,148.15,147.58,147.86,9313.0,148.15,148.15,147.58,147.86,9313.0
2022-11-16 15:30:00,147.87,148.6,147.74,148.28,42909.0,147.87,148.6,147.74,148.28,42909.0
2022-11-17 09:30:00,146.14,147.08,145.76,145.93,13449.0,146.14,147.08,145.76,145.93,13449.0
2022-11-17 10:00:00,146.05,147.61,146.05,147.39,8519.0,146.05,147.61,146.05,147.39,8519.0
2022-11-17 10:30:00,146.98,147.01,145.35,145.35,4299.0,146.98,147.01,145.35,145.35,4299.0
2022-11-17 11:00:00,145.46,145.76,145.32,145.57,3813.0,145.46,145.76,145.32,145.57,3813.0
2022-11-17 11:30:00,145.73,146.29,145.69,146.28,1500.0,145.73,146.29,145.69,146.28,1500.0
2022-11-17 12:00:00,146.62,146.89,146.59,146.7,3455.0,146.62,146.89,146.59,146.7,3455.0
2022-11-17 12:30:00,146.69,147.41,146.62,147.41,8693.0,146.69,147.41,146.62,147.41,8693.0
2022-11-17 13:00:00,147.46,148.09,147.44,148.04,4900.0,147.46,148.09,147.44,148.04,4900.0
2022-11-17 13:30:00,148.04,148.48,147.81,147.93,2740.0,148.04,148.48,147.81,147.93,2740.0
2022-11-17 14:00:00,148.04,148.08,147.14,147.36,7100.0,148.04,148.08,147.14,147.36,7100.0
2022-11-17 14:30:00,147.31,147.58,147.13,147.48,12776.0,147.31,147.58,147.13,147.48,12776.0
2022-11-17 15:00:00,147.5,147.55,146.69,146.72,7446.0,147.5,147.55,146.69,146.72,7446.0
2022-11-17 15:30:00,146.81,147.49,146.81,147.3,25679.0,146.81,147.49,146.81,147.3,25679.0
2022-11-18 09:30:00,149.41,150.24,149.18,150.02,19621.0,149.41,150.24,149.18,150.02,19621.0
2022-11-18 10:00:00,149.93,149.93,148.95,149.21,4762.0,149.93,149.93,148.95,149.21,4762.0
2022-11-18 10:30:00,149.46,149.64,148.79,149.05,4154.0,149.46,149.64,148.79,149.05,4154.0
2022-11-18 11:00:00,149.0,149.66,149.0,149.43,3215.0,149.0,149.66,149.0,149.43,3215.0
2022-11-18 11:30:00,149.23,149.68,148.91,149.09,5405.0,149.23,149.68,148.91,149.09,5405.0
2022-11-18 12:00:00,149.23,149.23,148.07,148.22,4400.0,149.23,149.23,148.07,148.22,4400.0
2022-11-18 12:30:00,148.23,148.26,147.5,147.68,7852.0,148.23,148.26,147.5,147.68,7852.0
2022-11-18 13:00:00,147.7,148.26,147.66,147.82,7213.0,147.7,148.26,147.66,147.82,7213.0
2022-11-18 13:30:00,148.17,148.17,147.14,147.75,7957.0,148.17,148.17,147.14,147.75,7957.0
2022-11-18 14:00:00,147.89,148.19,147.7,148.08,6785.0,147.89,148.19,147.7,148.08,6785.0
2022-11-18 14:30:00,148.16,148.16,147.58,147.84,8794.0,148.16,148.16,147.58,147.84,8794.0
2022-11-18 15:00:00,147.81,148.91,147.81,148.84,11348.0,147.81,148.91,147.81,148.84,11348.0
2022-11-18 15:30:00,148.9,149.48,148.78,149.38,36260.0,148.9,149.48,148.78,149.38,36260.0
2022-11-21 09:30:00,148.52,150.77,148.52,150.54,24361.0,148.52,150.77,148.52,150.54,24361.0
2022-11-21 10:00:00,150.54,150.61,149.6,150.09,8792.0,150.54,150.61,149.6,150.09,8792.0
2022-11-21 10:30:00,149.99,150.31,149.84,150.06,14701.0,149.99,150.31,149.84,150.06,14701.0
2022-11-21 11:00:00,150.02,150.19,149.92,149.96,3500.0,150.02,150.19,149.92,149.96,3500.0
2022-11-21 11:30:00,150.08,150.41,149.86,150.0,6800.0,150.08,150.41,149.86,150.0,6800.0
2022-11-21 12:00:00,149.98,150.3,149.98,150.23,8327.0,149.98,150.3,149.98,150.23,8327.0
2022-11-21 12:30:00,150.23,150.56,150.01,150.29,32204.0,150.23,150.56,150.01,150.29,32204.0
2022-11-21 13:00:00,150.24,150.86,150.23,150.68,5469.0,150.24,150.86,150.23,150.68,5469.0
2022-11-21 13:30:00,150.68,151.36,150.67,151.29,14174.0,150.68,151.36,150.67,151.29,14174.0
2022-11-21 14:00:00,151.25,151.52,150.98,151.22,14169.0,151.25,151.52,150.98,151.22,14169.0
2022-11-21 14:30:00,151.21,151.64,151.09,151.55,15278.0,151.21,151.64,151.09,151.55,15278.0
2022-11-21 15:00:00,151.55,152.24,151.49,152.21,66856.0,151.55,152.24,151.49,152.21,66856.0
2022-11-21 15:30:00,152.19,152.97,152.07,152.68,79254.0,152.19,152.97,152.07,152.68,79254.0
2022-11-22 09:30:00,153.62,154.82,153.11,154.77,20581.0,153.62,154.82,153.11,154.77,20581.0
2022-11-22 10:00:00,154.84,155.59,154.77,155.59,27505.0,154.84,155.59,154.77,155.59,27505.0
2022-11-22 10:30:00,155.57,155.91,154.85,155.24,9586.0,155.57,155.91,154.85,155.24,9586.0
2022-11-22 11:00:00,155.25,155.69,155.05,155.59,13061.0,155.25,155.69,155.05,155.59,13061.0
2022-11-22 11:30:00,155.59,156.35,155.39,156.32,25991.0,155.59,156.35,155.39,156.32,25991.0
2022-11-22 12:00:00,156.31,156.66,156.21,156.3,27322.0,156.31,156.66,156.21,156.3,27322.0
2022-11-22 12:30:00,156.38,156.72,156.07,156.38,36937.0,156.38,156.72,156.07,156.38,36937.0
2022-11-22 13:00:00,156.4,156.85,156.31,156.53,12474.0,156.4,156.85,156.31,156.53,12474.0
2022-11-22 13:30:00,156.51,156.61,156.2,156.47,22220.0,156.51,156.61,156.2,156.47,22220.0
2022-11-22 14:00:00,156.46,156.64,155.86,156.63,31264.0,156.46,156.64,155.86,156.63,31264.0
2022-11-22 14:30:00,156.56,157.32,156.37,157.24,30157.0,156.56,157.32,156.37,157.24,30157.0
2022-11-22 15:00:00,157.24,157.34,156.25,156.36,28066.0,157.24,157.34,156.25,156.36,28066.0
2022-11-22 15:30:00,156.36,157.3,156.25,157.11,100349.0,156.36,157.3,156.25,157.11,100349.0
2022-11-23 09:30:00,157.49,158.54,156.54,158.25,16340.0,157.49,158.54,156.54,158.25,16340.0
2022-11-23 10:00:00,157.96,158.18,156.93,157.03,11121.0,157.96,158.18,156.93,157.03,11121.0
2022-11-23 10:30:00,157.06,157.47,156.96,157.07,8046.0,157.06,157.47,156.96,157.07,8046.0
2022-11-23 11:00:00,157.18,157.5,156.81,156.94,5171.0,157.18,157.5,156.81,156.94,5171.0
2022-11-23 11:30:00,156.97,157.3,156.3,156.3,10753.0,156.97,157.3,156.3,156.3,10753.0
2022-11-23 12:00:00,156.39,156.58,156.0,156.0,8000.0,156.39,156.58,156.0,156.0,8000.0
2022-11-23 12:30:00,155.88,156.1,155.21,155.48,5418.0,155.88,156.1,155.21,155.48,5418.0
2022-11-23 13:00:00,155.5,155.98,155.38,155.98,3300.0,155.5,155.98,155.38,155.98,3300.0
2022-11-23 13:30:00,156.0,156.23,155.87,155.9,5100.0,156.0,156.23,155.87,155.9,5100.0
2022-11-23 14:00:00,155.89,156.7,155.85,156.31,5205.0,155.89,156.7,155.85,156.31,5205.0
2022-11-23 14:30:00,156.2,156.49,155.8,156.32,9341.0,156.2,156.49,155.8,156.32,9341.0
2022-11-23 15:00:00,156.3,156.8,156.17,156.34,10182.0,156.3,156.8,156.17,156.34,10182.0
2022-11-23 15:30:00,156.35,156.35,155.58,155.74,41794.0,156.35,156.35,155.58,155.74,41794.0
2022-11-25 09:30:00,155.74,156.44,155.08,155.47,14083.0,155.74,156.44,155.08,155.47,14083.0
2022-11-25 10:00:00,155.44,155.73,155.21,155.38,8342.0,155.44,155.73,155.21,155.38,8342.0
2022-11-25 10:30:00,155.47,155.53,155.18,155.22,6616.0,155.47,155.53,155.18,155.22,6616.0
2022-11-25 11:00:00,155.17,155.64,155.17,155.35,4921.0,155.17,155.64,155.17,155.35,4921.0
2022-11-25 11:30:00,155.34,155.34,155.05,155.08,4503.0,155.34,155.34,155.05,155.08,4503.0
2022-11-25 12:00:00,155.04,155.25,154.83,155.25,4327.0,155.04,155.25,154.83,155.25,4327.0
2022-11-25 12:30:00,155.36,155.56,155.1,155.33,11070.0,155.36,155.56,155.1,155.33,11070.0
2022-11-28 09:30:00,153.42,153.85,153.05,153.16,8299.0,153.42,153.85,153.05,153.16,8299.0
2022-11-28 10:00:00,153.38,153.64,152.71,153.05,7787.0,153.38,153.64,152.71,153.05,7787.0
2022-11-28 10:30:00,153.09,153.14,152.54,152.68,11693.0,153.09,153.14,152.54,152.68,11693.0
2022-11-28 11:00:00,152.78,153.04,152.49,152.86,5659.0,152.78,153.04,152.49,152.86,5659.0
2022-11-28 11:30:00,152.84,153.5,152.61,153.47,6242.0,152.84,153.5,152.61,153.47,6242.0
2022-11-28 12:00:00,153.47,153.48,152.96,153.02,9027.0,153.47,153.48,152.96,153.02,9027.0
2022-11-28 12:30:00,153.04,153.12,152.34,152.42,14782.0,153.04,153.12,152.34,152.42,14782.0
2022-11-28 13:00:00,152.56,152.67,152.31,152.51,7245.0,152.56,152.67,152.31,152.51,7245.0
2022-11-28 13:30:00,152.58,152.58,151.73,151.85,5774.0,152.58,152.58,151.73,151.85,5774.0
2022-11-28 14:00:00,151.8,151.81,151.23,151.34,7465.0,151.8,151.81,151.23,151.34,7465.0
2022-11-28 14:30:00,151.27,151.67,151.26,151.63,4632.0,151.27,151.67,151.26,151.63,4632.0
2022-11-28 15:00:00,151.59,151.62,151.11,151.15,10404.0,151.59,151.62,151.11,151.15,10404.0
2022-11-28 15:30:00,151.07,151.54,151.07,151.43,28581.0,151.07,151.54,151.07,151.43,28581.0
2022-11-29 09:30:00,151.43,152.42,151.18,151.56,6413.0,151.43,152.42,151.18,151.56,6413.0
2022-11-29 10:00:00,151.85,152.56,151.64,152.56,7049.0,151.85,152.56,151.64,152.56,7049.0
2022-11-29 10:30:00,152.61,152.61,151.92,151.92,4973.0,152.61,152.61,151.92,151.92,4973.0
2022-11-29 11:00:00,151.91,151.92,150.46,150.49,8233.0,151.91,151.92,150.46,150.49,8233.0
2022-11-29 11:30:00,150.44,150.56,149.96,150.56,8223.0,150.44,150.56,149.96,150.56,8223.0
2022-11-29 12:00:00,150.57,151.01,150.54,150.72,7632.0,150.57,151.01,150.54,150.72,7632.0
2022-11-29 12:30:00,150.85,151.14,150.72,150.93,5879.0,150.85,151.14,150.72,150.93,5879.0
2022-11-29 13:00:00,150.88,151.09,150.68,150.72,8714.0,150.88,151.09,150.68,150.72,8714.0
2022-11-29 13:30:00,150.73,150.9,150.66,150.76,21868.0,150.73,150.9,150.66,150.76,21868.0
2022-11-29 14:00:00,150.82,151.24,150.71,150.72,4659.0,150.82,151.24,150.71,150.72,4659.0
2022-11-29 14:30:00,150.67,150.67,150.0,150.17,7300.0,150.67,150.67,150.0,150.17,7300.0
2022-11-29 15:00:00,150.22,150.27,149.75,150.01,35869.0,150.22,150.27,149.75,150.01,35869.0
2022-11-29 15:30:00,149.97,150.22,149.62,149.87,47847.0,149.97,150.22,149.62,149.87,47847.0
2022-11-30 09:30:00,149.03,149.88,148.91,149.47,26007.0,149.03,149.88,148.91,149.47,26007.0
2022-11-30 10:00:00,149.53,150.21,148.96,149.57,28280.0,149.53,150.21,148.96,149.57,28280.0
2022-11-30 10:30:00,149.39,149.53,148.77,148.97,28366.0,149.39,149.53,148.77,148.97,28366.0
2022-11-30 11:00:00,148.89,149.17,148.33,148.7,22245.0,148.89,149.17,148.33,148.7,22245.0
2022-11-30 11:30:00,148.73,149.69,148.73,149.46,16555.0,148.73,149.69,148.73,149.46,16555.0
2022-11-30 12:00:00,149.44,149.56,148.01,148.25,18528.0,149.44,149.56,148.01,148.25,18528.0
2022-11-30 12:30:00,148.25,148.71,147.88,148.52,24038.0,148.25,148.71,147.88,148.52,24038.0
2022-11-30 13:00:00,148.64,148.85,148.52,148.59,22830.0,148.64,148.85,148.52,148.59,22830.0
2022-11-30 13:30:00,148.59,150.52,148.46,150.49,88527.0,148.59,150.52,148.46,150.49,88527.0
2022-11-30 14:00:00,150.54,152.73,150.49,152.71,46525.0,150.54,152.73,150.49,152.71,46525.0
2022-11-30 14:30:00,152.59,152.61,152.02,152.18,16239.0,152.59,152.61,152.02,152.18,16239.0
2022-11-30 15:00:00,152.15,153.4,152.15,153.4,21365.0,152.15,153.4,152.15,153.4,21365.0
2022-11-30 15:30:00,153.36,154.59,153.36,154.49,82877.0,153.36,154.59,153.36,154.49,82877.0
2022-12-01 09:30:00,155.23,156.65,154.91,156.39,13070.0,155.23,156.65,154.91,156.39,13070.0
2022-12-01 10:00:00,156.58,156.58,154.66,154.8,10453.0,156.58,156.58,154.66,154.8,10453.0
2022-12-01 10:30:00,154.77,156.25,154.21,156.18,9637.0,154.77,156.25,154.21,156.18,9637.0
2022-12-01 11:00:00,156.2,156.32,155.75,155.9,5599.0,156.2,156.32,155.75,155.9,5599.0
2022-12-01 11:30:00,155.99,156.19,155.77,156.09,6318.0,155.99,156.19,155.77,156.09,6318.0
2022-12-01 12:00:00,156.06,156.07,155.27,155.94,5992.0,156.06,156.07,155.27,155.94,5992.0
2022-12-01 12:30:00,155.91,156.2,155.73,155.73,5307.0,155.91,156.2,155.73,155.73,5307.0
2022-12-01 13:00:00,155.87,156.28,155.44,155.74,9579.0,155.87,156.28,155.44,155.74,9579.0
2022-12-01 13:30:00,155.67,155.8,155.36,155.39,15110.0,155.67,155.8,155.36,155.39,15110.0
2022-12-01 14:00:00,155.47,155.52,155.07,155.19,5991.0,155.47,155.52,155.07,155.19,5991.0
2022-12-01 14:30:00,155.21,155.54,155.19,155.51,15001.0,155.21,155.54,155.19,155.51,15001.0
2022-12-01 15:00:00,155.59,155.61,155.0,155.22,12438.0,155.59,155.61,155.0,155.22,12438.0
2022-12-01 15:30:00,155.31,155.68,154.93,155.04,35591.0,155.31,155.68,154.93,155.04,35591.0
2022-12-02 09:30:00,151.94,152.33,151.35,152.21,15859.0,151.94,152.33,151.35,152.21,15859.0
2022-12-02 10:00:00,152.51,153.23,152.11,152.88,11470.0,152.51,153.23,152.11,152.88,11470.0
2022-12-02 10:30:00,152.94,153.78,152.87,153.5,4890.0,152.94,153.78,152.87,153.5,4890.0
2022-12-02 11:00:00,153.34,154.03,153.26,153.83,6400.0,153.34,154.03,153.26,153.83,6400.0
2022-12-02 11:30:00,153.97,154.17,153.87,154.05,4593.0,153.97,154.17,153.87,154.05,4593.0
2022-12-02 12:00:00,154.04,154.1,153.59,153.75,6000.0,154.04,154.1,153.59,153.75,6000.0
2022-12-02 12:30:00,153.79,153.91,153.32,153.44,7929.0,153.79,153.91,153.32,153.44,7929.0
2022-12-02 13:00:00,153.48,153.5,153.19,153.34,4199.0,153.48,153.5,153.19,153.34,4199.0
2022-12-02 13:30:00,153.33,153.63,153.25,153.6,4281.0,153.33,153.63,153.25,153.6,4281.0
2022-12-02 14:00:00,153.62,153.62,153.18,153.49,5879.0,153.62,153.62,153.18,153.49,5879.0
2022-12-02 14:30:00,153.63,153.94,153.46,153.87,6123.0,153.63,153.94,153.46,153.87,6123.0
2022-12-02 15:00:00,154.02,154.51,153.99,154.1,8215.0,154.02,154.51,153.99,154.1,8215.0
2022-12-02 15:30:00,154.09,154.15,153.52,154.0,24107.0,154.09,154.15,153.52,154.0,24107.0
2022-12-05 09:30:00,152.44,152.44,150.81,151.31,12474.0,152.44,152.44,150.81,151.31,12474.0
2022-12-05 10:00:00,150.84,152.04,150.81,151.55,6947.0,150.84,152.04,150.81,151.55,6947.0
2022-12-05 10:30:00,151.38,151.95,151.38,151.86,3972.0,151.38,151.95,151.38,151.86,3972.0
2022-12-05 11:00:00,151.82,151.94,150.92,150.92,7233.0,151.82,151.94,150.92,150.92,7233.0
2022-12-05 11:30:00,150.8,150.8,149.65,149.65,13578.0,150.8,150.8,149.65,149.65,13578.0
2022-12-05 12:00:00,149.65,150.5,149.6,150.18,9178.0,149.65,150.5,149.6,150.18,9178.0
2022-12-05 12:30:00,150.18,150.24,149.71,149.72,9748.0,150.18,150.24,149.71,149.72,9748.0
2022-12-05 13:00:00,149.66,150.24,149.4,149.74,30692.0,149.66,150.24,149.4,149.74,30692.0
2022-12-05 13:30:00,149.78,149.9,149.59,149.59,16960.0,149.78,149.9,149.59,149.59,16960.0
2022-12-05 14:00:00,149.52,150.16,149.44,149.88,5700.0,149.52,150.16,149.44,149.88,5700.0
2022-12-05 14:30:00,149.86,150.38,149.77,150.28,8722.0,149.86,150.38,149.77,150.28,8722.0
2022-12-05 15:00:00,150.27,150.48,150.17,150.47,11461.0,150.27,150.48,150.17,150.47,11461.0
2022-12-05 15:30:00,150.53,151.01,150.53,150.84,28830.0,150.53,151.01,150.53,150.84,28830.0
2022-12-06 09:30:00,150.56,150.85,149.39,149.4,12383.0,150.56,150.85,149.39,149.4,12383.0
2022-12-06 10:00:00,149.39,149.51,149.02,149.2,21833.0,149.39,149.51,149.02,149.2,21833.0
2022-12-06 10:30:00,149.05,149.2,147.95,147.96,6112.0,149.05,149.2,147.95,147.96,6112.0
2022-12-06 11:00:00,148.1,148.38,147.75,148.2,10365.0,148.1,148.38,147.75,148.2,10365.0
2022-12-06 11:30:00,148.53,148.92,148.44,148.92,4166.0,148.53,148.92,148.44,148.92,4166.0
2022-12-06 12:00:00,148.93,148.96,148.36,148.63,3804.0,148.93,148.96,148.36,148.63,3804.0
2022-12-06 12:30:00,148.67,148.86,148.52,148.72,12966.0,148.67,148.86,148.52,148.72,12966.0
2022-12-06 13:00:00,148.72,148.72,148.1,148.1,3722.0,148.72,148.72,148.1,148.1,3722.0
2022-12-06 13:30:00,148.15,148.57,148.01,148.41,5863.0,148.15,148.57,148.01,148.41,5863.0
2022-12-06 14:00:00,148.4,148.4,147.92,147.92,4237.0,148.4,148.4,147.92,147.92,4237.0
2022-12-06 14:30:00,147.77,148.26,147.72,148.14,4402.0,147.77,148.26,147.72,148.14,4402.0
2022-12-06 15:00:00,148.55,148.72,148.18,148.29,18229.0,148.55,148.72,148.18,148.29,18229.0
2022-12-06 15:30:00,148.34,149.62,148.29,149.25,34083.0,148.34,149.62,148.29,149.25,34083.0
2022-12-07 09:30:00,148.9,150.38,147.91,148.68,22818.0,148.9,150.38,147.91,148.68,22818.0
2022-12-07 10:00:00,148.48,149.71,148.17,149.32,30198.0,148.48,149.71,148.17,149.32,30198.0
2022-12-07 10:30:00,149.53,149.99,148.86,149.46,7900.0,149.53,149.99,148.86,149.46,7900.0
2022-12-07 11:00:00,149.55,149.65,147.65,147.65,13784.0,149.55,149.65,147.65,147.65,13784.0
2022-12-07 11:30:00,147.52,148.78,147.27,148.5,28255.0,147.52,148.78,147.27,148.5,28255.0
2022-12-07 12:00:00,148.54,148.82,148.28,148.38,14160.0,148.54,148.82,148.28,148.38,14160.0
2022-12-07 12:30:00,148.41,149.21,148.31,148.82,5526.0,148.41,149.21,148.31,148.82,5526.0
2022-12-07 13:00:00,148.82,149.22,148.63,149.09,7755.0,148.82,149.22,148.63,149.09,7755.0
2022-12-07 13:30:00,149.2,149.2,148.31,148.39,7931.0,149.2,149.2,148.31,148.39,7931.0
2022-12-07 14:00:00,148.26,148.43,147.98,148.36,9334.0,148.26,148.43,147.98,148.36,9334.0
2022-12-07 14:30:00,148.33,148.68,148.32,148.36,8986.0,148.33,148.68,148.32,148.36,8986.0
2022-12-07 15:00:00,148.45,148.78,148.36,148.57,10045.0,148.45,148.78,148.36,148.57,10045.0
2022-12-07 15:30:00,148.58,148.83,148.38,148.43,52722.0,148.58,148.83,148.38,148.43,52722.0
2022-12-08 09:30:00,149.88,150.31,148.62,150.2,16814.0,149.88,150.31,148.62,150.2,16814.0
2022-12-08 10:00:00,150.09,150.99,149.79,150.86,6792.0,150.09,150.99,149.79,150.86,6792.0
2022-12-08 10:30:00,150.57,151.64,150.57,151.64,4201.0,150.57,151.64,150.57,151.64,4201.0
2022-12-08 11:00:00,151.76,151.96,150.66,151.41,6589.0,151.76,151.96,150.66,151.41,6589.0
2022-12-08 11:30:00,151.43,152.24,151.39,152.03,7828.0,151.43,152.24,151.39,152.03,7828.0
2022-12-08 12:00:00,152.02,152.08,151.49,151.63,6624.0,152.02,152.08,151.49,151.63,6624.0
2022-12-08 12:30:00,151.52,151.95,151.35,151.92,8077.0,151.52,151.95,151.35,151.92,8077.0
2022-12-08 13:00:00,151.92,152.22,151.69,152.22,6327.0,151.92,152.22,151.69,152.22,6327.0
2022-12-08 13:30:00,152.23,152.58,152.14,152.19,24105.0,152.23,152.58,152.14,152.19,24105.0
2022-12-08 14:00:00,152.19,152.19,151.37,151.75,5019.0,152.19,152.19,151.37,151.75,5019.0
2022-12-08 14:30:00,151.66,152.05,151.61,151.87,6479.0,151.66,152.05,151.61,151.87,6479.0
2022-12-08 15:00:00,151.88,152.29,151.5,152.23,21616.0,151.88,152.29,151.5,152.23,21616.0
2022-12-08 15:30:00,152.23,152.35,151.34,151.94,50197.0,152.23,152.35,151.34,151.94,50197.0
2022-12-09 09:30:00,152.0,153.43,151.33,152.92,24636.0,152.0,153.43,151.33,152.92,24636.0
2022-12-09 10:00:00,152.87,152.87,151.72,151.93,7458.0,152.87,152.87,151.72,151.93,7458.0
2022-12-09 10:30:00,152.04,152.33,151.45,152.04,6667.0,152.04,152.33,151.45,152.04,6667.0
2022-12-09 11:00:00,152.05,152.25,151.6,151.66,5417.0,152.05,152.25,151.6,151.66,5417.0
2022-12-09 11:30:00,151.63,152.03,151.47,151.67,2210.0,151.63,152.03,151.47,151.67,2210.0
2022-12-09 12:00:00,151.68,151.68,151.08,151.09,4707.0,151.68,151.68,151.08,151.09,4707.0
2022-12-09 12:30:00,151.07,151.14,150.83,150.99,6545.0,151.07,151.14,150.83,150.99,6545.0
2022-12-09 13:00:00,150.97,151.09,150.46,150.51,3641.0,150.97,151.09,150.46,150.51,3641.0
2022-12-09 13:30:00,150.52,150.89,150.4,150.51,7946.0,150.52,150.89,150.4,150.51,7946.0
2022-12-09 14:00:00,150.53,150.53,150.1,150.4,6424.0,150.53,150.53,150.1,150.4,6424.0
2022-12-09 14:30:00,150.27,150.41,150.1,150.23,4306.0,150.27,150.41,150.1,150.23,4306.0
2022-12-09 15:00:00,150.21,150.36,150.13,150.18,6925.0,150.21,150.36,150.13,150.18,6925.0
2022-12-09 15:30:00,150.16,150.25,149.26,149.38,41098.0,150.16,150.25,149.26,149.38,41098.0
2022-12-12 09:30:00,149.57,150.71,149.53,150.7,18104.0,149.57,150.71,149.53,150.7,18104.0
2022-12-12 10:00:00,150.75,150.99,150.2,150.81,8067.0,150.75,150.99,150.2,150.81,8067.0
2022-12-12 10:30:00,150.68,151.23,150.61,151.19,6537.0,150.68,151.23,150.61,151.19,6537.0
2022-12-12 11:00:00,151.15,151.48,150.94,151.47,7046.0,151.15,151.48,150.94,151.47,7046.0
2022-12-12 11:30:00,151.41,151.51,151.1,151.39,5735.0,151.41,151.51,151.1,151.39,5735.0
2022-12-12 12:00:00,151.41,151.87,151.37,151.64,7426.0,151.41,151.87,151.37,151.64,7426.0
2022-12-12 12:30:00,151.8,152.35,151.67,152.35,5575.0,151.8,152.35,151.67,152.35,5575.0
2022-12-12 13:00:00,152.37,152.69,152.09,152.69,6836.0,152.37,152.69,152.09,152.69,6836.0
2022-12-12 13:30:00,152.69,153.21,152.69,153.21,4884.0,152.69,153.21,152.69,153.21,4884.0
2022-12-12 14:00:00,153.25,153.45,153.12,153.45,6677.0,153.25,153.45,153.12,153.45,6677.0
2022-12-12 14:30:00,153.44,153.83,153.21,153.69,7830.0,153.44,153.83,153.21,153.69,7830.0
2022-12-12 15:00:00,153.75,154.23,153.71,154.23,7448.0,153.75,154.23,153.71,154.23,7448.0
2022-12-12 15:30:00,154.24,154.48,153.49,153.83,31966.0,154.24,154.48,153.49,153.83,31966.0
2022-12-13 09:30:00,159.73,159.96,155.32,158.62,22466.0,159.73,159.96,155.32,158.62,22466.0
2022-12-13 10:00:00,158.62,158.62,156.26,157.08,6669.0,158.62,158.62,156.26,157.08,6669.0
2022-12-13 10:30:00,156.73,157.24,155.8,156.3,13275.0,156.73,157.24,155.8,156.3,13275.0
2022-12-13 11:00:00,156.26,157.16,156.19,156.98,24144.0,156.26,157.16,156.19,156.98,24144.0
2022-12-13 11:30:00,157.01,157.21,155.96,156.34,21052.0,157.01,157.21,155.96,156.34,21052.0
2022-12-13 12:00:00,156.34,156.55,154.2,155.18,36925.0,156.34,156.55,154.2,155.18,36925.0
2022-12-13 12:30:00,155.16,155.28,154.2,154.2,7621.0,155.16,155.28,154.2,154.2,7621.0
2022-12-13 13:00:00,154.25,154.89,154.14,154.83,12257.0,154.25,154.89,154.14,154.83,12257.0
2022-12-13 13:30:00,154.86,155.26,154.07,154.45,7813.0,154.86,155.26,154.07,154.45,7813.0
2022-12-13 14:00:00,154.4,154.83,154.25,154.35,10346.0,154.4,154.83,154.25,154.35,10346.0
2022-12-13 14:30:00,154.29,155.16,154.09,154.25,30858.0,154.29,155.16,154.09,154.25,30858.0
2022-12-13 15:00:00,154.31,154.75,153.54,154.6,10564.0,154.31,154.75,153.54,154.6,10564.0
2022-12-13 15:30:00,154.68,155.44,154.31,154.54,53974.0,154.68,155.44,154.31,154.54,53974.0
2022-12-14 09:30:00,154.01,155.2,154.01,154.95,8924.0,154.01,155.2,154.01,154.95,8924.0
2022-12-14 10:00:00,155.11,155.18,154.9,154.99,3566.0,155.11,155.18,154.9,154.99,3566.0
2022-12-14 10:30:00,154.92,155.45,154.92,155.08,8581.0,154.92,155.45,154.92,155.08,8581.0
2022-12-14 11:00:00,155.05,155.29,154.61,154.69,4283.0,155.05,155.29,154.61,154.69,4283.0
2022-12-14 11:30:00,154.69,154.82,154.39,154.4,3139.0,154.69,154.82,154.39,154.4,3139.0
2022-12-14 12:00:00,154.33,154.41,153.78,153.87,5134.0,154.33,154.41,153.78,153.87,5134.0
2022-12-14 12:30:00,153.92,154.04,153.64,153.73,10471.0,153.92,154.04,153.64,153.73,10471.0
2022-12-14 13:00:00,153.88,154.09,153.67,154.05,9025.0,153.88,154.09,153.67,154.05,9025.0
2022-12-14 13:30:00,154.06,154.81,154.05,154.53,3332.0,154.06,154.81,154.05,154.53,3332.0
2022-12-14 14:00:00,154.38,154.38,151.72,152.45,15973.0,154.38,154.38,151.72,152.45,15973.0
2022-12-14 14:30:00,152.14,152.29,151.03,152.0,16409.0,152.14,152.29,151.03,152.0,16409.0
2022-12-14 15:00:00,151.98,153.66,151.45,151.45,13385.0,151.98,153.66,151.45,151.45,13385.0
2022-12-14 15:30:00,151.35,152.37,150.88,152.05,46142.0,151.35,152.37,150.88,152.05,46142.0
2022-12-15 09:30:00,150.0,150.23,148.88,149.04,15129.0,150.0,150.23,148.88,149.04,15129.0
2022-12-15 10:00:00,148.93,149.03,148.19,148.2,4849.0,148.93,149.03,148.19,148.2,4849.0
2022-12-15 10:30:00,148.22,148.76,147.62,147.85,10632.0,148.22,148.76,147.62,147.85,10632.0
2022-12-15 11:00:00,148.14,148.55,147.04,147.24,7047.0,148.14,148.55,147.04,147.24,7047.0
2022-12-15 11:30:00,147.24,147.61,147.06,147.21,4510.0,147.24,147.61,147.06,147.21,4510.0
2022-12-15 12:00:00,147.29,147.56,147.18,147.4,11753.0,147.29,147.56,147.18,147.4,11753.0
2022-12-15 12:30:00,147.57,147.72,145.88,145.93,19830.0,147.57,147.72,145.88,145.93,19830.0
2022-12-15 13:00:00,145.94,146.1,145.65,146.01,9527.0,145.94,146.1,145.65,146.01,9527.0
2022-12-15 13:30:00,145.91,146.04,145.29,145.67,10865.0,145.91,146.04,145.29,145.67,10865.0
2022-12-15 14:00:00,145.66,145.73,145.06,145.37,17194.0,145.66,145.73,145.06,145.37,17194.0
2022-12-15 14:30:00,145.34,145.99,145.34,145.7,36949.0,145.34,145.99,145.34,145.7,36949.0
2022-12-15 15:00:00,145.74,147.17,145.73,147.16,62534.0,145.74,147.17,145.73,147.16,62534.0
2022-12-15 15:30:00,147.14,147.16,145.66,146.33,94852.0,147.14,147.16,145.66,146.33,94852.0
2022-12-16 09:30:00,144.68,145.64,143.65,145.03,58335.0,144.68,145.64,143.65,145.03,58335.0
2022-12-16 10:00:00,144.84,145.22,144.29,144.66,14632.0,144.84,145.22,144.29,144.66,14632.0
2022-12-16 10:30:00,144.78,145.26,144.39,145.26,7680.0,144.78,145.26,144.39,145.26,7680.0
2022-12-16 11:00:00,145.21,145.24,144.17,144.17,14444.0,145.21,145.24,144.17,144.17,14444.0
2022-12-16 11:30:00,144.24,144.5,143.68,143.74,5291.0,144.24,144.5,143.68,143.74,5291.0
2022-12-16 12:00:00,143.74,144.6,143.74,144.27,9678.0,143.74,144.6,143.74,144.27,9678.0
2022-12-16 12:30:00,144.54,145.21,144.35,144.37,14250.0,144.54,145.21,144.35,144.37,14250.0
2022-12-16 13:00:00,144.38,144.58,144.24,144.56,6843.0,144.38,144.58,144.24,144.56,6843.0
2022-12-16 13:30:00,144.61,144.98,144.6,144.93,10231.0,144.61,144.98,144.6,144.93,10231.0
2022-12-16 14:00:00,144.91,145.41,144.63,145.1,8323.0,144.91,145.41,144.63,145.1,8323.0
2022-12-16 14:30:00,145.01,145.19,144.53,145.17,6806.0,145.01,145.19,144.53,145.17,6806.0
2022-12-16 15:00:00,145.29,145.89,145.12,145.41,10869.0,145.29,145.89,145.12,145.41,10869.0
2022-12-16 15:30:00,145.43,145.77,144.03,144.06,51502.0,145.43,145.77,144.03,144.06,51502.0
2022-12-19 09:30:00,143.97,143.97,142.51,142.66,10623.0,143.97,143.97,142.51,142.66,10623.0
2022-12-19 10:00:00,142.66,143.36,142.46,143.24,6792.0,142.66,143.36,142.46,143.24,6792.0
2022-12-19 10:30:00,143.22,143.71,142.41,142.42,15038.0,143.22,143.71,142.41,142.42,15038.0
2022-12-19 11:00:00,142.31,142.64,142.1,142.34,6538.0,142.31,142.64,142.1,142.34,6538.0
2022-12-19 11:30:00,142.37,142.37,141.41,141.84,8486.0,142.37,142.37,141.41,141.84,8486.0
2022-12-19 12:00:00,141.91,142.28,141.69,141.69,7867.0,141.91,142.28,141.69,141.69,7867.0
2022-12-19 12:30:00,141.69,142.36,141.69,142.02,9905.0,141.69,142.36,141.69,142.02,9905.0
2022-12-19 13:00:00,141.98,142.09,141.55,141.55,5501.0,141.98,142.09,141.55,141.55,5501.0
2022-12-19 13:30:00,141.61,141.69,141.01,141.09,5727.0,141.61,141.69,141.01,141.09,5727.0
2022-12-19 14:00:00,141.07,141.51,140.74,141.3,8640.0,141.07,141.51,140.74,141.3,8640.0
2022-12-19 14:30:00,141.19,141.64,141.05,141.22,6934.0,141.19,141.64,141.05,141.22,6934.0
2022-12-19 15:00:00,141.22,141.53,141.06,141.38,10049.0,141.22,141.53,141.06,141.38,10049.0
2022-12-19 15:30:00,141.28,141.99,141.06,141.68,37326.0,141.28,141.99,141.06,141.68,37326.0
2022-12-20 09:30:00,141.06,141.78,140.91,141.63,9055.0,141.06,141.78,140.91,141.63,9055.0
2022-12-20 10:00:00,141.66,142.19,141.45,142.16,9319.0,141.66,142.19,141.45,142.16,9319.0
2022-12-20 10:30:00,142.24,143.06,141.9,141.9,17181.0,142.24,143.06,141.9,141.9,17181.0
2022-12-20 11:00:00,141.99,142.12,140.95,141.34,7562.0,141.99,142.12,140.95,141.34,7562.0
2022-12-20 11:30:00,141.47,141.91,141.47,141.91,6837.0,141.47,141.91,141.47,141.91,6837.0
2022-12-20 12:00:00,142.16,142.47,141.83,142.1,6054.0,142.16,142.47,141.83,142.1,6054.0
2022-12-20 12:30:00,142.01,142.01,141.53,141.84,2398.0,142.01,142.01,141.53,141.84,2398.0
2022-12-20 13:00:00,141.86,141.97,141.45,141.85,4229.0,141.86,141.97,141.45,141.85,4229.0
2022-12-20 13:30:00,141.87,142.15,141.77,141.88,4969.0,141.87,142.15,141.77,141.88,4969.0
2022-12-20 14:00:00,141.88,142.56,141.81,142.43,7473.0,141.88,142.56,141.81,142.43,7473.0
2022-12-20 14:30:00,142.39,142.58,142.25,142.47,11343.0,142.39,142.58,142.25,142.47,11343.0
2022-12-20 15:00:00,142.47,143.12,142.27,143.12,12607.0,142.47,143.12,142.27,143.12,12607.0
2022-12-20 15:30:00,143.07,143.37,142.89,142.92,45824.0,143.07,143.37,142.89,142.92,45824.0
2022-12-21 09:30:00,143.9,143.97,142.84,143.01,18660.0,143.9,143.97,142.84,143.01,18660.0
2022-12-21 10:00:00,142.94,144.05,142.93,143.94,12443.0,142.94,144.05,142.93,143.94,12443.0
2022-12-21 10:30:00,143.73,143.96,143.48,143.76,26618.0,143.73,143.96,143.48,143.76,26618.0
2022-12-21 11:00:00,143.81,144.1,143.31,143.46,10293.0,143.81,144.1,143.31,143.46,10293.0
2022-12-21 11:30:00,143.63,143.72,143.05,143.19,8085.0,143.63,143.72,143.05,143.19,8085.0
2022-12-21 12:00:00,143.04,143.07,142.4,142.5,7504.0,143.04,143.07,142.4,142.5,7504.0
2022-12-21 12:30:00,142.55,142.77,142.41,142.77,6855.0,142.55,142.77,142.41,142.77,6855.0
2022-12-21 13:00:00,142.89,143.44,142.81,142.86,11065.0,142.89,143.44,142.81,142.86,11065.0
2022-12-21 13:30:00,142.77,143.36,142.77,143.33,10493.0,142.77,143.36,142.77,143.33,10493.0
2022-12-21 14:00:00,143.34,143.53,143.06,143.15,9491.0,143.34,143.53,143.06,143.15,9491.0
2022-12-21 14:30:00,143.15,143.31,142.56,142.7,10080.0,143.15,143.31,142.56,142.7,10080.0
2022-12-21 15:00:00,142.74,142.84,142.44,142.7,12156.0,142.74,142.84,142.44,142.7,12156.0
2022-12-21 15:30:00,142.71,142.75,141.82,142.11,56204.0,142.71,142.75,141.82,142.11,56204.0
2022-12-22 09:30:00,140.2,140.2,137.89,138.08,25710.0,140.2,140.2,137.89,138.08,25710.0
2022-12-22 10:00:00,138.16,138.76,137.49,138.49,17865.0,138.16,138.76,137.49,138.49,17865.0
2022-12-22 10:30:00,138.33,138.89,137.79,138.75,14008.0,138.33,138.89,137.79,138.75,14008.0
2022-12-22 11:00:00,138.74,139.08,137.91,137.91,13619.0,138.74,139.08,137.91,137.91,13619.0
2022-12-22 11:30:00,137.94,138.24,137.62,138.04,28966.0,137.94,138.24,137.62,138.04,28966.0
2022-12-22 12:00:00,138.11,138.7,138.07,138.43,61533.0,138.11,138.7,138.07,138.43,61533.0
2022-12-22 12:30:00,138.55,138.87,138.41,138.73,8622.0,138.55,138.87,138.41,138.73,8622.0
2022-12-22 13:00:00,138.68,138.71,138.33,138.63,12683.0,138.68,138.71,138.33,138.63,12683.0
2022-12-22 13:30:00,138.58,138.96,138.31,138.59,16551.0,138.58,138.96,138.31,138.59,16551.0
2022-12-22 14:00:00,138.72,139.03,138.57,139.03,16661.0,138.72,139.03,138.57,139.03,16661.0
2022-12-22 14:30:00,138.95,139.01,138.57,138.94,10131.0,138.95,139.01,138.57,138.94,10131.0
2022-12-22 15:00:00,138.95,139.88,138.77,139.88,11294.0,138.95,139.88,138.77,139.88,11294.0
2022-12-22 15:30:00,139.79,140.07,139.08,140.0,41299.0,139.79,140.07,139.08,140.0,41299.0
2022-12-23 09:30:00,139.93,140.14,138.62,138.84,16246.0,139.93,140.14,138.62,138.84,16246.0
2022-12-23 10:00:00,138.97,140.38,138.97,140.13,5588.0,138.97,140.38,138.97,140.13,5588.0
2022-12-23 10:30:00,140.21,140.37,139.79,139.82,4687.0,140.21,140.37,139.79,139.82,4687.0
2022-12-23 11:00:00,139.89,140.13,139.6,139.83,5561.0,139.89,140.13,139.6,139.83,5561.0
2022-12-23 11:30:00,139.79,140.37,139.79,139.9,4850.0,139.79,140.37,139.79,139.9,4850.0
2022-12-23 12:00:00,140.1,140.34,139.87,140.34,4490.0,140.1,140.34,139.87,140.34,4490.0
2022-12-23 12:30:00,140.21,140.36,139.9,140.11,3299.0,140.21,140.36,139.9,140.11,3299.0
2022-12-23 13:00:00,140.24,140.53,140.03,140.5,8296.0,140.24,140.53,140.03,140.5,8296.0
2022-12-23 13:30:00,140.48,140.58,140.11,140.23,4196.0,140.48,140.58,140.11,140.23,4196.0
2022-12-23 14:00:00,140.35,140.66,140.35,140.5,4031.0,140.35,140.66,140.35,140.5,4031.0
2022-12-23 14:30:00,140.56,140.9,140.56,140.9,5079.0,140.56,140.9,140.56,140.9,5079.0
2022-12-23 15:00:00,140.92,141.15,140.91,140.99,14660.0,140.92,141.15,140.91,140.99,14660.0
2022-12-23 15:30:00,140.98,141.13,140.59,141.0,29892.0,140.98,141.13,140.59,141.0,29892.0
2022-12-27 09:30:00,140.8,141.1,139.71,140.65,8875.0,140.8,141.1,139.71,140.65,8875.0
2022-12-27 10:00:00,140.45,142.02,140.34,141.88,7046.0,140.45,142.02,140.34,141.88,7046.0
2022-12-27 10:30:00,141.97,142.39,141.68,142.11,8619.0,141.97,142.39,141.68,142.11,8619.0
2022-12-27 11:00:00,142.02,142.11,141.8,141.9,9534.0,142.02,142.11,141.8,141.9,9534.0
2022-12-27 11:30:00,141.99,142.15,141.78,141.94,3842.0,141.99,142.15,141.78,141.94,3842.0
2022-12-27 12:00:00,142.06,142.24,141.64,141.87,3768.0,142.06,142.24,141.64,141.87,3768.0
2022-12-27 12:30:00,141.89,142.04,141.72,141.95,4761.0,141.89,142.04,141.72,141.95,4761.0
2022-12-27 13:00:00,141.99,142.2,141.97,142.04,3300.0,141.99,142.2,141.97,142.04,3300.0
2022-12-27 13:30:00,142.08,142.14,141.49,141.49,5986.0,142.08,142.14,141.49,141.49,5986.0
2022-12-27 14:00:00,141.65,141.83,141.18,141.26,5493.0,141.65,141.83,141.18,141.26,5493.0
2022-12-27 14:30:00,141.19,141.57,140.97,141.32,7951.0,141.19,141.57,140.97,141.32,7951.0
2022-12-27 15:00:00,141.37,141.54,141.23,141.48,5016.0,141.37,141.54,141.23,141.48,5016.0
2022-12-27 15:30:00,141.45,141.66,141.06,141.22,23190.0,141.45,141.66,141.06,141.22,23190.0
2022-12-28 09:30:00,140.68,142.39,140.68,142.0,7601.0,140.68,142.39,140.68,142.0,7601.0
2022-12-28 10:00:00,141.8,141.99,141.04,141.04,2045.0,141.8,141.99,141.04,141.04,2045.0
2022-12-28 10:30:00,140.94,141.2,140.67,140.67,2504.0,140.94,141.2,140.67,140.67,2504.0
2022-12-28 11:00:00,140.67,140.71,140.13,140.59,4291.0,140.67,140.71,140.13,140.59,4291.0
2022-12-28 11:30:00,140.52,140.52,140.1,140.1,2369.0,140.52,140.52,140.1,140.1,2369.0
2022-12-28 12:00:00,140.1,140.21,139.29,139.51,4842.0,140.1,140.21,139.29,139.51,4842.0
2022-12-28 12:30:00,139.62,140.34,139.6,140.31,4219.0,139.62,140.34,139.6,140.31,4219.0
2022-12-28 13:00:00,140.18,140.57,140.1,140.18,4536.0,140.18,140.57,140.1,140.18,4536.0
2022-12-28 13:30:00,140.21,140.21,139.76,139.94,2596.0,140.21,140.21,139.76,139.94,2596.0
2022-12-28 14:00:00,139.93,140.15,139.71,139.74,4978.0,139.93,140.15,139.71,139.74,4978.0
2022-12-28 14:30:00,139.63,139.71,139.28,139.4,7500.0,139.63,139.71,139.28,139.4,7500.0
2022-12-28 15:00:00,139.32,139.32,138.85,138.98,3804.0,139.32,139.32,138.85,138.98,3804.0
2022-12-28 15:30:00,139.0,139.05,138.51,138.87,16184.0,139.0,139.05,138.51,138.87,16184.0
2022-12-29 09:30:00,139.81,146.46,139.42,141.63,19913.0,139.81,146.46,139.42,141.63,19913.0
2022-12-29 10:00:00,141.94,142.63,141.68,142.14,4499.0,141.94,142.63,141.68,142.14,4499.0
2022-12-29 10:30:00,142.4,143.1,142.4,142.85,7892.0,142.4,143.1,142.4,142.85,7892.0
2022-12-29 11:00:00,142.75,142.78,142.25,142.41,9700.0,142.75,142.78,142.25,142.41,9700.0
2022-12-29 11:30:00,142.48,143.02,142.32,142.98,6300.0,142.48,143.02,142.32,142.98,6300.0
2022-12-29 12:00:00,142.93,143.4,142.89,143.26,7103.0,142.93,143.4,142.89,143.26,7103.0
2022-12-29 12:30:00,143.24,143.4,143.18,143.22,6897.0,143.24,143.4,143.18,143.22,6897.0
2022-12-29 13:00:00,143.21,143.23,142.82,142.82,6911.0,143.21,143.23,142.82,142.82,6911.0
2022-12-29 13:30:00,142.89,143.32,142.71,143.27,6674.0,142.89,143.32,142.71,143.27,6674.0
2022-12-29 14:00:00,143.33,143.44,143.04,143.04,6252.0,143.33,143.44,143.04,143.04,6252.0
2022-12-29 14:30:00,142.9,143.05,142.48,142.59,10781.0,142.9,143.05,142.48,142.59,10781.0
2022-12-29 15:00:00,142.61,142.73,142.3,142.47,18659.0,142.61,142.73,142.3,142.47,18659.0
2022-12-29 15:30:00,142.55,143.21,142.55,143.14,30601.0,142.55,143.21,142.55,143.14,30601.0
2022-12-30 09:30:00,141.48,142.26,140.78,141.38,10751.0,141.48,142.26,140.78,141.38,10751.0
2022-12-30 10:00:00,141.94,142.78,141.8,142.17,9341.0,141.94,142.78,141.8,142.17,9341.0
2022-12-30 10:30:00,142.3,142.79,142.21,142.37,3765.0,142.3,142.79,142.21,142.37,3765.0
2022-12-30 11:00:00,142.32,142.53,141.93,141.97,2690.0,142.32,142.53,141.93,141.97,2690.0
2022-12-30 11:30:00,142.01,142.68,142.01,142.68,2700.0,142.01,142.68,142.01,142.68,2700.0
2022-12-30 12:00:00,142.69,142.77,142.45,142.54,4819.0,142.69,142.77,142.45,142.54,4819.0
2022-12-30 12:30:00,142.43,142.68,142.43,142.5,2100.0,142.43,142.68,142.43,142.5,2100.0
2022-12-30 13:00:00,142.57,142.61,141.45,141.72,2301.0,142.57,142.61,141.45,141.72,2301.0
2022-12-30 13:30:00,141.84,141.97,141.42,141.42,6429.0,141.84,141.97,141.42,141.42,6429.0
2022-12-30 14:00:00,141.48,141.56,141.22,141.37,2410.0,141.48,141.56,141.22,141.37,2410.0
2022-12-30 14:30:00,141.5,141.61,141.34,141.61,3191.0,141.5,141.61,141.34,141.61,3191.0
2022-12-30 15:00:00,141.65,142.54,141.65,142.31,15178.0,141.65,142.54,141.65,142.31,15178.0
2022-12-30 15:30:00,142.31,143.75,142.29,143.52,43760.0,142.31,143.75,142.29,143.52,43760.0
2023-01-03 09:30:00,144.21,146.18,144.21,144.45,24453.0,144.21,146.18,144.21,144.45,24453.0
2023-01-03 10:00:00,144.59,144.66,143.98,144.65,12744.0,144.59,144.66,143.98,144.65,12744.0
2023-01-03 10:30:00,144.69,145.21,144.36,145.19,10184.0,144.69,145.21,144.36,145.19,10184.0
2023-01-03 11:00:00,145.27,145.41,144.29,144.54,8344.0,145.27,145.41,144.29,144.54,8344.0
2023-01-03 11:30:00,144.57,144.6,143.64,143.92,22508.0,144.57,144.6,143.64,143.92,22508.0
2023-01-03 12:00:00,143.86,144.4,143.85,144.3,7222.0,143.86,144.4,143.85,144.3,7222.0
2023-01-03 12:30:00,144.33,144.98,144.09,144.91,9926.0,144.33,144.98,144.09,144.91,9926.0
2023-01-03 13:00:00,144.91,144.99,144.31,144.81,7715.0,144.91,144.99,144.31,144.81,7715.0
2023-01-03 13:30:00,144.83,145.64,144.82,145.63,7892.0,144.83,145.64,144.82,145.63,7892.0
2023-01-03 14:00:00,145.72,145.72,144.92,145.02,6687.0,145.72,145.72,144.92,145.02,6687.0
2023-01-03 14:30:00,144.94,145.48,144.56,145.12,17398.0,144.94,145.48,144.56,145.12,17398.0
2023-01-03 15:00:00,145.08,145.66,144.95,145.06,15689.0,145.08,145.66,144.95,145.06,15689.0
2023-01-03 15:30:00,145.15,145.56,144.83,144.87,45017.0,145.15,145.56,144.83,144.87,45017.0
2023-01-04 09:30:00,145.93,147.61,145.61,146.63,21842.0,145.93,147.61,145.61,146.63,21842.0
2023-01-04 10:00:00,146.43,146.61,145.02,145.36,16073.0,146.43,146.61,145.02,145.36,16073.0
2023-01-04 10:30:00,145.37,145.83,144.98,145.7,5538.0,145.37,145.83,144.98,145.7,5538.0
2023-01-04 11:00:00,145.73,145.73,144.77,144.77,18390.0,145.73,145.73,144.77,144.77,18390.0
2023-01-04 11:30:00,145.0,146.29,144.93,146.01,4310.0,145.0,146.29,144.93,146.01,4310.0
2023-01-04 12:00:00,145.97,145.98,145.31,145.31,4591.0,145.97,145.98,145.31,145.31,4591.0
2023-01-04 12:30:00,145.42,145.86,145.12,145.12,3915.0,145.42,145.86,145.12,145.12,3915.0
2023-01-04 13:00:00,145.07,145.82,144.81,145.05,43656.0,145.07,145.82,144.81,145.05,43656.0
2023-01-04 13:30:00,144.99,145.4,144.99,145.09,17594.0,144.99,145.4,144.99,145.09,17594.0
2023-01-04 14:00:00,145.09,145.68,144.24,144.25,29726.0,145.09,145.68,144.24,144.25,29726.0
2023-01-04 14:30:00,144.17,145.63,144.17,145.63,10321.0,144.17,145.63,144.17,145.63,10321.0
2023-01-04 15:00:00,145.87,146.01,145.01,145.16,10162.0,145.87,146.01,145.01,145.16,10162.0
2023-01-04 15:30:00,145.03,145.34,143.9,145.28,59144.0,145.03,145.34,143.9,145.28,59144.0
2023-01-05 09:30:00,143.84,144.42,142.15,142.15,11899.0,143.84,144.42,142.15,142.15,11899.0
2023-01-05 10:00:00,141.89,142.3,141.27,141.73,10599.0,141.89,142.3,141.27,141.73,10599.0
2023-01-05 10:30:00,141.91,142.59,141.82,142.08,8213.0,141.91,142.59,141.82,142.08,8213.0
2023-01-05 11:00:00,142.03,142.12,141.48,141.68,7239.0,142.03,142.12,141.48,141.68,7239.0
2023-01-05 11:30:00,141.61,141.64,140.9,140.97,8765.0,141.61,141.64,140.9,140.97,8765.0
2023-01-05 12:00:00,140.9,141.35,140.51,140.52,7259.0,140.9,141.35,140.51,140.52,7259.0
2023-01-05 12:30:00,140.56,140.68,140.28,140.57,12315.0,140.56,140.68,140.28,140.57,12315.0
2023-01-05 13:00:00,140.53,141.67,140.49,141.48,7390.0,140.53,141.67,140.49,141.48,7390.0
2023-01-05 13:30:00,141.43,141.53,140.81,140.86,12795.0,141.43,141.53,140.81,140.86,12795.0
2023-01-05 14:00:00,140.84,140.92,140.29,140.29,7159.0,140.84,140.92,140.29,140.29,7159.0
2023-01-05 14:30:00,140.33,140.87,140.27,140.27,13060.0,140.33,140.87,140.27,140.27,13060.0
2023-01-05 15:00:00,140.12,140.13,139.46,139.52,15958.0,140.12,140.13,139.46,139.52,15958.0
2023-01-05 15:30:00,139.37,140.23,139.26,140.05,85363.0,139.37,140.23,139.26,140.05,85363.0
2023-01-06 09:30:00,141.66,142.59,139.8,140.09,10467.0,141.66,142.59,139.8,140.09,10467.0
2023-01-06 10:00:00,140.44,141.98,140.44,141.66,10634.0,140.44,141.98,140.44,141.66,10634.0
2023-01-06 10:30:00,141.81,142.47,141.81,141.97,12014.0,141.81,142.47,141.81,141.97,12014.0
2023-01-06 11:00:00,142.0,142.06,140.72,140.87,16290.0,142.0,142.06,140.72,140.87,16290.0
2023-01-06 11:30:00,140.89,141.58,140.84,141.44,8876.0,140.89,141.58,140.84,141.44,8876.0
2023-01-06 12:00:00,141.47,141.83,141.3,141.49,7432.0,141.47,141.83,141.3,141.49,7432.0
2023-01-06 12:30:00,141.43,141.43,140.5,140.6,4186.0,141.43,141.43,140.5,140.6,4186.0
2023-01-06 13:00:00,140.66,141.18,140.46,141.14,8891.0,140.66,141.18,140.46,141.14,8891.0
2023-01-06 13:30:00,141.19,141.41,141.03,141.12,17208.0,141.19,141.41,141.03,141.12,17208.0
2023-01-06 14:00:00,141.2,141.95,141.16,141.77,20568.0,141.2,141.95,141.16,141.77,20568.0
2023-01-06 14:30:00,141.8,142.17,141.48,142.08,19361.0,141.8,142.17,141.48,142.08,19361.0
2023-01-06 15:00:00,142.12,142.48,141.87,141.9,14617.0,142.12,142.48,141.87,141.9,14617.0
2023-01-06 15:30:00,142.0,142.07,141.25,141.62,108975.0,142.0,142.07,141.25,141.62,108975.0
2023-01-09 09:30:00,142.34,143.92,142.34,143.66,12329.0,142.34,143.92,142.34,143.66,12329.0
2023-01-09 10:00:00,144.03,144.37,143.75,144.37,9981.0,144.03,144.37,143.75,144.37,9981.0
2023-01-09 10:30:00,144.41,145.0,144.33,144.78,8602.0,144.41,145.0,144.33,144.78,8602.0
2023-01-09 11:00:00,145.0,145.98,145.0,145.86,11582.0,145.0,145.98,145.0,145.86,11582.0
2023-01-09 11:30:00,145.86,146.28,145.63,146.11,11508.0,145.86,146.28,145.63,146.11,11508.0
2023-01-09 12:00:00,146.07,146.59,146.07,146.59,5025.0,146.07,146.59,146.07,146.59,5025.0
2023-01-09 12:30:00,146.64,146.65,145.96,146.16,4799.0,146.64,146.65,145.96,146.16,4799.0
2023-01-09 13:00:00,146.0,146.16,145.58,146.09,7216.0,146.0,146.16,145.58,146.09,7216.0
2023-01-09 13:30:00,145.96,146.0,144.36,144.45,10299.0,145.96,146.0,144.36,144.45,10299.0
2023-01-09 14:00:00,144.5,144.7,144.15,144.32,9800.0,144.5,144.7,144.15,144.32,9800.0
2023-01-09 14:30:00,144.29,144.29,143.2,143.23,6043.0,144.29,144.29,143.2,143.23,6043.0
2023-01-09 15:00:00,143.17,143.35,142.96,143.05,10747.0,143.17,143.35,142.96,143.05,10747.0
2023-01-09 15:30:00,143.05,143.51,142.84,143.41,56544.0,143.05,143.51,142.84,143.41,56544.0
2023-01-10 09:30:00,143.0,144.64,143.0,144.03,5584.0,143.0,144.64,143.0,144.03,5584.0
2023-01-10 10:00:00,144.13,144.75,144.04,144.04,6567.0,144.13,144.75,144.04,144.04,6567.0
2023-01-10 10:30:00,144.07,144.38,143.68,144.38,6806.0,144.07,144.38,143.68,144.38,6806.0
2023-01-10 11:00:00,144.33,144.66,144.3,144.41,4430.0,144.33,144.66,144.3,144.41,4430.0
2023-01-10 11:30:00,144.41,144.51,143.94,144.12,4097.0,144.41,144.51,143.94,144.12,4097.0
2023-01-10 12:00:00,143.93,144.04,143.57,143.59,4174.0,143.93,144.04,143.57,143.59,4174.0
2023-01-10 12:30:00,143.67,143.78,143.49,143.75,3726.0,143.67,143.78,143.49,143.75,3726.0
2023-01-10 13:00:00,143.73,143.8,143.21,143.58,6860.0,143.73,143.8,143.21,143.58,6860.0
2023-01-10 13:30:00,143.67,144.09,143.64,143.9,5100.0,143.67,144.09,143.64,143.9,5100.0
2023-01-10 14:00:00,143.93,144.12,143.61,143.78,7964.0,143.93,144.12,143.61,143.78,7964.0
2023-01-10 14:30:00,143.8,143.9,143.54,143.56,6314.0,143.8,143.9,143.54,143.56,6314.0
2023-01-10 15:00:00,143.58,143.78,143.34,143.68,5855.0,143.58,143.78,143.34,143.68,5855.0
2023-01-10 15:30:00,143.71,144.02,143.66,143.93,20480.0,143.71,144.02,143.66,143.93,20480.0
2023-01-11 09:30:00,144.89,145.47,143.5,145.33,21163.0,144.89,145.47,143.5,145.33,21163.0
2023-01-11 10:00:00,145.4,145.8,144.92,145.8,7324.0,145.4,145.8,144.92,145.8,7324.0
2023-01-11 10:30:00,145.8,145.87,144.95,145.16,19147.0,145.8,145.87,144.95,145.16,19147.0
2023-01-11 11:00:00,145.18,146.46,145.18,146.41,11053.0,145.18,146.46,145.18,146.41,11053.0
2023-01-11 11:30:00,146.37,146.37,145.84,145.98,7522.0,146.37,146.37,145.84,145.98,7522.0
2023-01-11 12:00:00,146.04,146.44,146.04,146.37,6700.0,146.04,146.44,146.04,146.37,6700.0
2023-01-11 12:30:00,146.37,146.4,146.04,146.34,8926.0,146.37,146.4,146.04,146.34,8926.0
2023-01-11 13:00:00,146.41,146.85,146.39,146.59,11295.0,146.41,146.85,146.39,146.59,11295.0
2023-01-11 13:30:00,146.59,146.73,146.35,146.46,8219.0,146.59,146.73,146.35,146.46,8219.0
2023-01-11 14:00:00,146.49,146.6,146.25,146.34,10750.0,146.49,146.6,146.25,146.34,10750.0
2023-01-11 14:30:00,146.31,146.86,146.31,146.52,19889.0,146.31,146.86,146.31,146.52,19889.0
2023-01-11 15:00:00,146.46,146.6,145.98,146.1,47078.0,146.46,146.6,145.98,146.1,47078.0
2023-01-11 15:30:00,146.11,147.57,145.98,147.52,77658.0,146.11,147.57,145.98,147.52,77658.0
2023-01-12 09:30:00,148.11,148.22,144.55,145.13,16296.0,148.11,148.22,144.55,145.13,16296.0
2023-01-12 10:00:00,145.0,146.78,145.0,146.08,9412.0,145.0,146.78,145.0,146.08,9412.0
2023-01-12 10:30:00,146.05,146.43,145.06,145.66,12121.0,146.05,146.43,145.06,145.66,12121.0
2023-01-12 11:00:00,145.56,145.66,144.94,145.52,8480.0,145.56,145.66,144.94,145.52,8480.0
2023-01-12 11:30:00,145.37,146.11,145.2,146.11,5379.0,145.37,146.11,145.2,146.11,5379.0
2023-01-12 12:00:00,146.22,147.29,146.15,147.29,17894.0,146.22,147.29,146.15,147.29,17894.0
2023-01-12 12:30:00,147.29,147.57,147.13,147.46,12592.0,147.29,147.57,147.13,147.46,12592.0
2023-01-12 13:00:00,147.52,147.68,146.87,147.06,12016.0,147.52,147.68,146.87,147.06,12016.0
2023-01-12 13:30:00,146.96,148.12,146.81,148.03,12176.0,146.96,148.12,146.81,148.03,12176.0
2023-01-12 14:00:00,148.15,148.27,147.34,147.61,8667.0,148.15,148.27,147.34,147.61,8667.0
2023-01-12 14:30:00,147.53,147.86,147.22,147.38,6928.0,147.53,147.86,147.22,147.38,6928.0
2023-01-12 15:00:00,147.43,147.43,147.05,147.29,19784.0,147.43,147.43,147.05,147.29,19784.0
2023-01-12 15:30:00,147.29,147.5,146.87,147.24,82098.0,147.29,147.5,146.87,147.24,82098.0
2023-01-13 09:30:00,145.98,147.0,145.75,146.99,7342.0,145.98,147.0,145.75,146.99,7342.0
2023-01-13 10:00:00,146.8,147.22,146.52,146.84,18849.0,146.8,147.22,146.52,146.84,18849.0
2023-01-13 10:30:00,147.11,147.11,146.29,146.71,45561.0,147.11,147.11,146.29,146.71,45561.0
2023-01-13 11:00:00,146.79,146.92,146.25,146.81,32276.0,146.79,146.92,146.25,146.81,32276.0
2023-01-13 11:30:00,146.75,146.92,146.5,146.92,28879.0,146.75,146.92,146.5,146.92,28879.0
2023-01-13 12:00:00,146.84,146.85,146.48,146.62,13039.0,146.84,146.85,146.48,146.62,13039.0
2023-01-13 12:30:00,146.56,146.67,146.42,146.55,12777.0,146.56,146.67,146.42,146.55,12777.0
2023-01-13 13:00:00,146.51,146.75,145.81,146.17,13781.0,146.51,146.75,145.81,146.17,13781.0
2023-01-13 13:30:00,146.3,146.65,146.23,146.25,20358.0,146.3,146.65,146.23,146.25,20358.0
2023-01-13 14:00:00,146.25,146.43,146.09,146.28,11879.0,146.25,146.43,146.09,146.28,11879.0
2023-01-13 14:30:00,146.3,146.46,146.07,146.32,11876.0,146.3,146.46,146.07,146.32,11876.0
2023-01-13 15:00:00,146.35,146.92,146.32,146.66,19626.0,146.35,146.92,146.32,146.66,19626.0
2023-01-13 15:30:00,146.69,146.92,146.5,146.57,66819.0,146.69,146.92,146.5,146.57,66819.0
2023-01-17 09:30:00,146.57,147.97,146.41,147.09,18533.0,146.57,147.97,146.41,147.09,18533.0
2023-01-17 10:00:00,147.11,148.19,147.11,147.65,27356.0,147.11,148.19,147.11,147.65,27356.0
2023-01-17 10:30:00,147.61,147.67,146.93,147.52,12991.0,147.61,147.67,146.93,147.52,12991.0
2023-01-17 11:00:00,147.56,147.56,146.3,146.3,10810.0,147.56,147.56,146.3,146.3,10810.0
2023-01-17 11:30:00,146.33,146.4,145.98,146.26,20322.0,146.33,146.4,145.98,146.26,20322.0
2023-01-17 12:00:00,146.37,146.37,145.6,145.7,10552.0,146.37,146.37,145.6,145.7,10552.0
2023-01-17 12:30:00,145.73,146.45,145.73,146.43,6474.0,145.73,146.45,145.73,146.43,6474.0
2023-01-17 13:00:00,146.59,146.59,145.98,146.14,9099.0,146.59,146.59,145.98,146.14,9099.0
2023-01-17 13:30:00,146.17,146.44,145.9,145.9,51359.0,146.17,146.44,145.9,145.9,51359.0
2023-01-17 14:00:00,145.8,146.42,145.44,146.0,19562.0,145.8,146.42,145.44,146.0,19562.0
2023-01-17 14:30:00,146.07,146.44,146.05,146.41,19706.0,146.07,146.44,146.05,146.41,19706.0
2023-01-17 15:00:00,146.56,146.9,146.38,146.9,45940.0,146.56,146.9,146.38,146.9,45940.0
2023-01-17 15:30:00,146.87,147.5,146.58,147.02,102534.0,146.87,147.5,146.58,147.02,102534.0
2023-01-18 09:30:00,148.14,149.58,146.98,149.56,37940.0,148.14,149.58,146.98,149.56,37940.0
2023-01-18 10:00:00,149.56,149.7,149.21,149.63,10262.0,149.56,149.7,149.21,149.63,10262.0
2023-01-18 10:30:00,149.53,149.54,148.25,148.65,49456.0,149.53,149.54,148.25,148.65,49456.0
2023-01-18 11:00:00,148.6,148.75,147.02,147.09,69430.0,148.6,148.75,147.02,147.09,69430.0
2023-01-18 11:30:00,147.11,147.11,146.15,146.69,9229.0,147.11,147.11,146.15,146.69,9229.0
2023-01-18 12:00:00,146.7,146.77,145.63,145.8,13500.0,146.7,146.77,145.63,145.8,13500.0
2023-01-18 12:30:00,145.76,145.83,145.27,145.54,9368.0,145.76,145.83,145.27,145.54,9368.0
2023-01-18 13:00:00,145.42,145.62,144.91,145.48,9400.0,145.42,145.62,144.91,145.48,9400.0
2023-01-18 13:30:00,145.42,146.09,145.29,145.86,10988.0,145.42,146.09,145.29,145.86,10988.0
2023-01-18 14:00:00,145.75,145.8,145.09,145.11,20587.0,145.75,145.8,145.09,145.11,20587.0
2023-01-18 14:30:00,145.14,145.14,144.62,144.73,10770.0,145.14,145.14,144.62,144.73,10770.0
2023-01-18 15:00:00,144.68,144.68,144.23,144.56,11827.0,144.68,144.68,144.23,144.56,11827.0
2023-01-18 15:30:00,144.51,144.51,143.63,143.76,55207.0,144.51,144.51,143.63,143.76,55207.0
2023-01-19 09:30:00,143.47,144.08,142.71,143.97,17733.0,143.47,144.08,142.71,143.97,17733.0
2023-01-19 10:00:00,143.79,143.97,142.14,142.54,6921.0,143.79,143.97,142.14,142.54,6921.0
2023-01-19 10:30:00,142.2,142.94,141.17,141.55,13062.0,142.2,142.94,141.17,141.55,13062.0
2023-01-19 11:00:00,141.6,142.29,141.53,142.01,13598.0,141.6,142.29,141.53,142.01,13598.0
2023-01-19 11:30:00,142.1,142.47,141.69,142.42,12801.0,142.1,142.47,141.69,142.42,12801.0
2023-01-19 12:00:00,142.31,142.31,141.37,141.37,10530.0,142.31,142.31,141.37,141.37,10530.0
2023-01-19 12:30:00,141.45,141.46,141.08,141.33,15937.0,141.45,141.46,141.08,141.33,15937.0
2023-01-19 13:00:00,141.31,141.55,141.13,141.44,10874.0,141.31,141.55,141.13,141.44,10874.0
2023-01-19 13:30:00,141.54,142.25,141.53,141.66,8596.0,141.54,142.25,141.53,141.66,8596.0
2023-01-19 14:00:00,141.69,141.77,141.03,141.72,15424.0,141.69,141.77,141.03,141.72,15424.0
2023-01-19 14:30:00,141.77,142.37,141.64,141.79,14970.0,141.77,142.37,141.64,141.79,14970.0
2023-01-19 15:00:00,141.75,141.82,141.32,141.74,21902.0,141.75,141.82,141.32,141.74,21902.0
2023-01-19 15:30:00,141.73,141.73,140.87,140.94,86992.0,141.73,141.73,140.87,140.94,86992.0
2023-01-20 09:30:00,140.95,140.98,139.55,140.56,38604.0,140.95,140.98,139.55,140.56,38604.0
2023-01-20 10:00:00,140.46,140.92,140.26,140.88,22975.0,140.46,140.92,140.26,140.88,22975.0
2023-01-20 10:30:00,140.95,141.28,140.85,141.19,14632.0,140.95,141.28,140.85,141.19,14632.0
2023-01-20 11:00:00,141.26,142.43,141.26,142.3,19262.0,141.26,142.43,141.26,142.3,19262.0
2023-01-20 11:30:00,142.38,142.54,142.06,142.5,6228.0,142.38,142.54,142.06,142.5,6228.0
2023-01-20 12:00:00,142.54,142.67,142.45,142.64,6778.0,142.54,142.67,142.45,142.64,6778.0
2023-01-20 12:30:00,142.7,142.97,142.52,142.79,10089.0,142.7,142.97,142.52,142.79,10089.0
2023-01-20 13:00:00,142.8,143.1,142.45,143.0,25309.0,142.8,143.1,142.45,143.0,25309.0
2023-01-20 13:30:00,143.09,143.65,143.09,143.47,10691.0,143.09,143.65,143.09,143.47,10691.0
2023-01-20 14:00:00,143.49,143.97,143.4,143.93,21955.0,143.49,143.97,143.4,143.93,21955.0
2023-01-20 14:30:00,143.95,144.41,143.94,144.41,38479.0,143.95,144.41,143.94,144.41,38479.0
2023-01-20 15:00:00,144.45,145.13,144.21,144.21,24317.0,144.45,145.13,144.21,144.21,24317.0
2023-01-20 15:30:00,144.12,144.65,143.94,144.61,97185.0,144.12,144.65,143.94,144.61,97185.0
2023-01-23 09:30:00,145.66,146.2,144.83,145.14,36636.0,145.66,146.2,144.83,145.14,36636.0
2023-01-23 10:00:00,145.13,145.95,144.52,145.51,28684.0,145.13,145.95,144.52,145.51,28684.0
2023-01-23 10:30:00,145.53,146.93,145.53,146.88,13322.0,145.53,146.93,145.53,146.88,13322.0
2023-01-23 11:00:00,146.95,148.06,146.95,147.53,14083.0,146.95,148.06,146.95,147.53,14083.0
2023-01-23 11:30:00,147.42,147.85,147.3,147.84,13536.0,147.42,147.85,147.3,147.84,13536.0
2023-01-23 12:00:00,147.85,148.05,147.07,147.45,21812.0,147.85,148.05,147.07,147.45,21812.0
2023-01-23 12:30:00,147.5,147.93,147.28,147.93,14688.0,147.5,147.93,147.28,147.93,14688.0
2023-01-23 13:00:00,147.95,148.14,147.72,147.87,14474.0,147.95,148.14,147.72,147.87,14474.0
2023-01-23 13:30:00,147.86,148.26,147.36,147.4,19343.0,147.86,148.26,147.36,147.4,19343.0
2023-01-23 14:00:00,147.41,147.41,146.96,146.96,19124.0,147.41,147.41,146.96,146.96,19124.0
2023-01-23 14:30:00,146.97,147.03,145.7,146.44,27487.0,146.97,147.03,145.7,146.44,27487.0
2023-01-23 15:00:00,146.5,147.71,146.28,147.24,26728.0,146.5,147.71,146.28,147.24,26728.0
2023-01-23 15:30:00,147.33,147.97,147.05,147.77,54503.0,147.33,147.97,147.05,147.77,54503.0
2023-01-24 09:30:00,146.05,146.95,145.18,146.06,25013.0,146.05,146.95,145.18,146.06,25013.0
2023-01-24 10:00:00,145.87,146.65,145.66,146.53,12296.0,145.87,146.65,145.66,146.53,12296.0
2023-01-24 10:30:00,146.55,147.06,146.03,147.03,20480.0,146.55,147.06,146.03,147.03,20480.0
2023-01-24 11:00:00,146.92,147.4,146.66,147.29,14887.0,146.92,147.4,146.66,147.29,14887.0
2023-01-24 11:30:00,147.33,147.62,147.14,147.42,27253.0,147.33,147.62,147.14,147.42,27253.0
2023-01-24 12:00:00,147.54,148.12,147.2,147.61,28202.0,147.54,148.12,147.2,147.61,28202.0
2023-01-24 12:30:00,147.6,147.64,147.14,147.53,20342.0,147.6,147.64,147.14,147.53,20342.0
2023-01-24 13:00:00,147.53,148.05,147.36,147.86,31166.0,147.53,148.05,147.36,147.86,31166.0
2023-01-24 13:30:00,147.88,148.18,147.85,148.09,36817.0,147.88,148.18,147.85,148.09,36817.0
2023-01-24 14:00:00,148.08,148.09,146.91,147.2,39333.0,148.08,148.09,146.91,147.2,39333.0
2023-01-24 14:30:00,147.14,147.45,146.36,146.81,43409.0,147.14,147.45,146.36,146.81,43409.0
2023-01-24 15:00:00,146.81,147.1,146.36,146.94,47072.0,146.81,147.1,146.36,146.94,47072.0
2023-01-24 15:30:00,146.95,146.95,145.87,146.38,152810.0,146.95,146.95,145.87,146.38,152810.0
2023-01-25 09:30:00,138.67,146.38,138.5,142.91,300387.0,138.67,146.38,138.5,142.91,300387.0
2023-01-25 10:00:00,143.15,144.01,142.0,143.72,51789.0,143.15,144.01,142.0,143.72,51789.0
2023-01-25 10:30:00,143.9,145.6,143.34,143.69,33759.0,143.9,145.6,143.34,143.69,33759.0
2023-01-25 11:00:00,143.77,145.26,143.65,144.7,26154.0,143.77,145.26,143.65,144.7,26154.0
2023-01-25 11:30:00,144.55,144.57,142.17,143.56,29760.0,144.55,144.57,142.17,143.56,29760.0
2023-01-25 12:00:00,143.57,143.6,142.13,142.47,49025.0,143.57,143.6,142.13,142.47,49025.0
2023-01-25 12:30:00,142.54,144.4,142.54,144.18,27142.0,142.54,144.4,142.54,144.18,27142.0
2023-01-25 13:00:00,144.18,145.38,144.11,145.09,32914.0,144.18,145.38,144.11,145.09,32914.0
2023-01-25 13:30:00,145.11,145.18,144.56,144.82,21055.0,145.11,145.18,144.56,144.82,21055.0
2023-01-25 14:00:00,144.81,145.96,144.5,145.67,36961.0,144.81,145.96,144.5,145.67,36961.0
2023-01-25 14:30:00,145.66,145.88,144.68,145.79,39835.0,145.66,145.88,144.68,145.79,39835.0
2023-01-25 15:00:00,145.76,146.86,145.41,145.93,56753.0,145.76,146.86,145.41,145.93,56753.0
2023-01-25 15:30:00,145.98,145.98,144.78,145.48,71155.0,145.98,145.98,144.78,145.48,71155.0
2023-01-26 09:30:00,146.14,147.72,145.2,145.2,17909.0,146.14,147.72,145.2,145.2,17909.0
2023-01-26 10:00:00,145.42,146.31,144.98,145.93,11405.0,145.42,146.31,144.98,145.93,11405.0
2023-01-26 10:30:00,145.93,146.52,144.86,145.95,27050.0,145.93,146.52,144.86,145.95,27050.0
2023-01-26 11:00:00,146.13,147.0,146.13,146.8,14266.0,146.13,147.0,146.13,146.8,14266.0
2023-01-26 11:30:00,146.79,147.13,146.61,147.09,9621.0,146.79,147.13,146.61,147.09,9621.0
2023-01-26 12:00:00,147.16,147.41,146.98,147.03,16156.0,147.16,147.41,146.98,147.03,16156.0
2023-01-26 12:30:00,147.01,147.06,146.28,146.58,13949.0,147.01,147.06,146.28,146.58,13949.0
2023-01-26 13:00:00,146.63,146.74,146.24,146.4,12017.0,146.63,146.74,146.24,146.4,12017.0
2023-01-26 13:30:00,146.43,147.02,146.25,146.82,15739.0,146.43,147.02,146.25,146.82,15739.0
2023-01-26 14:00:00,146.91,146.94,146.41,146.49,7773.0,146.91,146.94,146.41,146.49,7773.0
2023-01-26 14:30:00,146.55,147.18,146.55,147.04,7453.0,146.55,147.18,146.55,147.04,7453.0
2023-01-26 15:00:00,147.08,147.82,146.85,147.58,19441.0,147.08,147.82,146.85,147.58,19441.0
2023-01-26 15:30:00,147.61,148.15,147.59,147.83,58791.0,147.61,148.15,147.59,147.83,58791.0
2023-01-27 09:30:00,147.3,148.29,146.96,147.93,10418.0,147.3,148.29,146.96,147.93,10418.0
2023-01-27 10:00:00,147.77,148.74,147.65,148.21,12426.0,147.77,148.74,147.65,148.21,12426.0
2023-01-27 10:30:00,148.16,148.21,147.27,147.52,14768.0,148.16,148.21,147.27,147.52,14768.0
2023-01-27 11:00:00,147.45,148.01,147.45,147.96,11300.0,147.45,148.01,147.45,147.96,11300.0
2023-01-27 11:30:00,148.02,148.39,147.85,147.91,16717.0,148.02,148.39,147.85,147.91,16717.0
2023-01-27 12:00:00,147.82,149.28,147.82,149.05,24528.0,147.82,149.28,147.82,149.05,24528.0
2023-01-27 12:30:00,148.97,149.05,148.58,148.84,6523.0,148.97,149.05,148.58,148.84,6523.0
2023-01-27 13:00:00,148.84,148.91,148.25,148.25,5281.0,148.84,148.91,148.25,148.25,5281.0
2023-01-27 13:30:00,148.3,148.9,148.3,148.88,8708.0,148.3,148.9,148.3,148.88,8708.0
2023-01-27 14:00:00,148.9,149.34,148.9,149.2,10387.0,148.9,149.34,148.9,149.2,10387.0
2023-01-27 14:30:00,149.22,149.4,149.04,149.18,7607.0,149.22,149.4,149.04,149.18,7607.0
2023-01-27 15:00:00,149.22,149.48,149.16,149.43,10265.0,149.22,149.48,149.16,149.43,10265.0
2023-01-27 15:30:00,149.42,149.42,147.74,147.76,52022.0,149.42,149.42,147.74,147.76,52022.0
2023-01-30 09:30:00,146.66,146.87,145.71,146.39,18602.0,146.66,146.87,145.71,146.39,18602.0
2023-01-30 10:00:00,146.5,146.84,146.24,146.3,8478.0,146.5,146.84,146.24,146.3,8478.0
2023-01-30 10:30:00,146.33,146.33,144.88,145.39,8787.0,146.33,146.33,144.88,145.39,8787.0
2023-01-30 11:00:00,145.4,146.12,145.3,145.97,2745.0,145.4,146.12,145.3,145.97,2745.0
2023-01-30 11:30:00,146.14,146.2,144.93,145.23,6801.0,146.14,146.2,144.93,145.23,6801.0
2023-01-30 12:00:00,145.27,145.76,145.27,145.63,12127.0,145.27,145.76,145.27,145.63,12127.0
2023-01-30 12:30:00,145.71,146.15,145.66,145.95,8954.0,145.71,146.15,145.66,145.95,8954.0
2023-01-30 13:00:00,145.72,146.77,145.7,146.7,12463.0,145.72,146.77,145.7,146.7,12463.0
2023-01-30 13:30:00,146.65,146.68,145.8,146.07,8588.0,146.65,146.68,145.8,146.07,8588.0
2023-01-30 14:00:00,146.09,146.47,145.95,146.31,13851.0,146.09,146.47,145.95,146.31,13851.0
2023-01-30 14:30:00,146.35,146.65,146.22,146.56,19097.0,146.35,146.65,146.22,146.56,19097.0
2023-01-30 15:00:00,146.65,146.78,145.85,146.02,15332.0,146.65,146.78,145.85,146.02,15332.0
2023-01-30 15:30:00,146.0,146.65,145.57,145.69,87914.0,146.0,146.65,145.57,145.69,87914.0
2023-01-31 09:30:00,145.1,146.72,143.27,145.53,8776.0,145.1,146.72,143.27,145.53,8776.0
2023-01-31 10:00:00,145.64,145.8,144.86,145.8,10872.0,145.64,145.8,144.86,145.8,10872.0
2023-01-31 10:30:00,145.92,146.41,145.71,146.41,8250.0,145.92,146.41,145.71,146.41,8250.0
2023-01-31 11:00:00,146.53,146.78,146.19,146.73,7477.0,146.53,146.78,146.19,146.73,7477.0
2023-01-31 11:30:00,146.71,147.21,146.65,147.11,8829.0,146.71,147.21,146.65,147.11,8829.0
2023-01-31 12:00:00,147.08,147.27,146.83,147.27,9235.0,147.08,147.27,146.83,147.27,9235.0
2023-01-31 12:30:00,147.22,147.56,146.98,147.32,8917.0,147.22,147.56,146.98,147.32,8917.0
2023-01-31 13:00:00,147.38,147.53,147.2,147.34,6540.0,147.38,147.53,147.2,147.34,6540.0
2023-01-31 13:30:00,147.41,148.07,147.29,148.07,7827.0,147.41,148.07,147.29,148.07,7827.0
2023-01-31 14:00:00,148.1,148.28,147.99,148.28,10767.0,148.1,148.28,147.99,148.28,10767.0
2023-01-31 14:30:00,148.31,148.56,148.06,148.19,16272.0,148.31,148.56,148.06,148.19,16272.0
2023-01-31 15:00:00,148.25,148.52,147.11,147.11,40894.0,148.25,148.52,147.11,147.11,40894.0
2023-01-31 15:30:00,147.09,147.92,146.73,147.72,79515.0,147.09,147.92,146.73,147.72,79515.0
2023-02-01 09:30:00,147.51,148.1,146.58,147.97,21268.0,147.51,148.1,146.58,147.97,21268.0
2023-02-01 10:00:00,147.97,149.0,147.7,148.3,36455.0,147.97,149.0,147.7,148.3,36455.0
2023-02-01 10:30:00,148.25,148.55,147.65,147.66,12051.0,148.25,148.55,147.65,147.66,12051.0
2023-02-01 11:00:00,147.65,148.71,147.35,148.71,12985.0,147.65,148.71,147.35,148.71,12985.0
2023-02-01 11:30:00,148.74,149.23,148.5,148.71,22300.0,148.74,149.23,148.5,148.71,22300.0
2023-02-01 12:00:00,148.49,149.41,148.49,149.26,26144.0,148.49,149.41,148.49,149.26,26144.0
2023-02-01 12:30:00,149.26,149.3,148.71,148.97,34920.0,149.26,149.3,148.71,148.97,34920.0
2023-02-01 13:00:00,148.91,149.69,148.71,149.63,27418.0,148.91,149.69,148.71,149.63,27418.0
2023-02-01 13:30:00,149.63,149.73,148.23,148.43,27368.0,149.63,149.73,148.23,148.43,27368.0
2023-02-01 14:00:00,148.19,148.39,147.57,147.91,31760.0,148.19,148.39,147.57,147.91,31760.0
2023-02-01 14:30:00,147.99,149.88,147.25,149.54,36755.0,147.99,149.88,147.25,149.54,36755.0
2023-02-01 15:00:00,149.58,150.63,149.39,150.21,37088.0,149.58,150.63,149.39,150.21,37088.0
2023-02-01 15:30:00,150.15,151.02,149.77,150.35,96435.0,150.15,151.02,149.77,150.35,96435.0
2023-02-02 09:30:00,151.49,154.09,151.42,153.53,108384.0,151.49,154.09,151.42,153.53,108384.0
2023-02-02 10:00:00,153.52,154.27,153.05,153.67,80875.0,153.52,154.27,153.05,153.67,80875.0
2023-02-02 10:30:00,153.74,154.9,153.63,154.56,47367.0,153.74,154.9,153.63,154.56,47367.0
2023-02-02 11:00:00,154.45,154.82,153.91,154.74,34079.0,154.45,154.82,153.91,154.74,34079.0
2023-02-02 11:30:00,154.7,155.46,154.23,155.33,26359.0,154.7,155.46,154.23,155.33,26359.0
2023-02-02 12:00:00,155.19,156.17,155.07,155.98,36773.0,155.19,156.17,155.07,155.98,36773.0
2023-02-02 12:30:00,156.06,157.03,155.89,156.81,36647.0,156.06,157.03,155.89,156.81,36647.0
2023-02-02 13:00:00,156.82,158.44,156.82,158.44,32209.0,156.82,158.44,156.82,158.44,32209.0
2023-02-02 13:30:00,158.44,159.63,158.33,159.55,41919.0,158.44,159.63,158.33,159.55,41919.0
2023-02-02 14:00:00,159.56,159.95,157.69,157.99,31452.0,159.56,159.95,157.69,157.99,31452.0
2023-02-02 14:30:00,158.07,158.23,156.97,156.97,23624.0,158.07,158.23,156.97,156.97,23624.0
2023-02-02 15:00:00,156.95,157.3,156.3,156.46,33720.0,156.95,157.3,156.3,156.46,33720.0
2023-02-02 15:30:00,156.62,156.8,155.77,156.68,121268.0,156.62,156.8,155.77,156.68,121268.0
2023-02-03 09:30:00,154.63,154.67,153.45,154.39,32085.0,154.63,154.67,153.45,154.39,32085.0
2023-02-03 10:00:00,154.01,154.58,153.7,154.23,9389.0,154.01,154.58,153.7,154.23,9389.0
2023-02-03 10:30:00,154.14,154.48,153.3,153.3,8321.0,154.14,154.48,153.3,153.3,8321.0
2023-02-03 11:00:00,153.43,154.26,153.24,154.26,8022.0,153.43,154.26,153.24,154.26,8022.0
2023-02-03 11:30:00,154.17,154.88,153.87,154.61,71586.0,154.17,154.88,153.87,154.61,71586.0
2023-02-03 12:00:00,154.65,155.04,154.36,154.54,13540.0,154.65,155.04,154.36,154.54,13540.0
2023-02-03 12:30:00,154.59,154.59,153.43,153.43,3895.0,154.59,154.59,153.43,153.43,3895.0
2023-02-03 13:00:00,153.43,153.43,152.26,152.26,8644.0,153.43,153.43,152.26,152.26,8644.0
2023-02-03 13:30:00,152.25,152.92,151.97,152.63,7609.0,152.25,152.92,151.97,152.63,7609.0
2023-02-03 14:00:00,152.56,152.59,151.82,151.9,4896.0,152.56,152.59,151.82,151.9,4896.0
2023-02-03 14:30:00,151.85,152.36,151.61,151.74,7080.0,151.85,152.36,151.61,151.74,7080.0
2023-02-03 15:00:00,151.6,152.47,151.28,152.31,6800.0,151.6,152.47,151.28,152.31,6800.0
2023-02-03 15:30:00,152.41,152.86,151.83,152.4,96754.0,152.41,152.86,151.83,152.4,96754.0
2023-02-06 09:30:00,150.96,151.08,150.16,150.78,15936.0,150.96,151.08,150.16,150.78,15936.0
2023-02-06 10:00:00,150.79,151.28,149.3,149.75,7560.0,150.79,151.28,149.3,149.75,7560.0
2023-02-06 10:30:00,149.75,150.37,149.49,150.22,18598.0,149.75,150.37,149.49,150.22,18598.0
2023-02-06 11:00:00,150.17,150.24,149.88,150.0,15892.0,150.17,150.24,149.88,150.0,15892.0
2023-02-06 11:30:00,150.03,150.45,149.45,149.59,59031.0,150.03,150.45,149.45,149.59,59031.0
2023-02-06 12:00:00,149.64,149.64,148.34,148.63,19808.0,149.64,149.64,148.34,148.63,19808.0
2023-02-06 12:30:00,148.62,149.05,147.61,147.61,26967.0,148.62,149.05,147.61,147.61,26967.0
2023-02-06 13:00:00,147.62,147.79,146.77,147.52,27503.0,147.62,147.79,146.77,147.52,27503.0
2023-02-06 13:30:00,147.59,147.72,147.34,147.72,21116.0,147.59,147.72,147.34,147.72,21116.0
2023-02-06 14:00:00,147.72,148.21,147.53,147.81,11197.0,147.72,148.21,147.53,147.81,11197.0
2023-02-06 14:30:00,147.82,148.11,147.59,147.87,6590.0,147.82,148.11,147.59,147.87,6590.0
2023-02-06 15:00:00,147.98,148.17,146.8,146.99,41231.0,147.98,148.17,146.8,146.99,41231.0
2023-02-06 15:30:00,146.88,147.24,146.65,146.9,64851.0,146.88,147.24,146.65,146.9,64851.0
2023-02-07 09:30:00,146.18,147.41,145.6,146.87,24610.0,146.18,147.41,145.6,146.87,24610.0
2023-02-07 10:00:00,146.97,147.81,146.9,147.35,41573.0,146.97,147.81,146.9,147.35,41573.0
2023-02-07 10:30:00,147.47,147.7,146.37,146.5,53529.0,147.47,147.7,146.37,146.5,53529.0
2023-02-07 11:00:00,146.75,147.19,146.56,147.16,6546.0,146.75,147.19,146.56,147.16,6546.0
2023-02-07 11:30:00,147.07,147.22,147.0,147.05,5983.0,147.07,147.22,147.0,147.05,5983.0
2023-02-07 12:00:00,147.15,147.18,146.51,146.61,9957.0,147.15,147.18,146.51,146.61,9957.0
2023-02-07 12:30:00,146.7,147.99,146.41,147.86,60333.0,146.7,147.99,146.41,147.86,60333.0
2023-02-07 13:00:00,147.85,148.66,146.36,146.36,14316.0,147.85,148.66,146.36,146.36,14316.0
2023-02-07 13:30:00,146.12,146.36,145.31,145.42,20432.0,146.12,146.36,145.31,145.42,20432.0
2023-02-07 14:00:00,145.45,147.51,145.45,147.35,8141.0,145.45,147.51,145.45,147.35,8141.0
2023-02-07 14:30:00,147.31,147.89,147.18,147.53,18374.0,147.31,147.89,147.18,147.53,18374.0
2023-02-07 15:00:00,147.56,147.86,147.1,147.61,22077.0,147.56,147.86,147.1,147.61,22077.0
2023-02-07 15:30:00,147.56,148.91,147.49,148.51,111833.0,147.56,148.91,147.49,148.51,111833.0
2023-02-08 09:30:00,147.95,148.74,147.16,148.74,12791.0,147.95,148.74,147.16,148.74,12791.0
2023-02-08 10:00:00,148.31,148.38,147.4,147.41,19626.0,148.31,148.38,147.4,147.41,19626.0
2023-02-08 10:30:00,147.26,147.49,146.74,147.49,10299.0,147.26,147.49,146.74,147.49,10299.0
2023-02-08 11:00:00,147.31,147.43,146.45,146.68,9541.0,147.31,147.43,146.45,146.68,9541.0
2023-02-08 11:30:00,146.42,146.54,145.74,146.29,6516.0,146.42,146.54,145.74,146.29,6516.0
2023-02-08 12:00:00,146.01,146.32,145.87,146.3,3200.0,146.01,146.32,145.87,146.3,3200.0
2023-02-08 12:30:00,146.46,146.47,145.86,145.96,8437.0,146.46,146.47,145.86,145.96,8437.0
2023-02-08 13:00:00,145.97,146.26,145.51,145.51,8926.0,145.97,146.26,145.51,145.51,8926.0
2023-02-08 13:30:00,145.56,145.69,145.35,145.59,5180.0,145.56,145.69,145.35,145.59,5180.0
2023-02-08 14:00:00,145.51,145.6,145.12,145.12,10025.0,145.51,145.6,145.12,145.12,10025.0
2023-02-08 14:30:00,145.17,145.37,144.87,145.08,7450.0,145.17,145.37,144.87,145.08,7450.0
2023-02-08 15:00:00,145.1,145.1,144.58,144.95,8785.0,145.1,145.1,144.58,144.95,8785.0
2023-02-08 15:30:00,145.22,145.45,145.07,145.22,89683.0,145.22,145.45,145.07,145.22,89683.0
2023-02-09 09:30:00,147.19,147.85,146.55,147.53,22262.0,147.19,147.85,146.55,147.53,22262.0
2023-02-09 10:00:00,147.42,148.18,147.21,147.21,18857.0,147.42,148.18,147.21,147.21,18857.0
2023-02-09 10:30:00,147.22,147.48,146.96,147.13,3400.0,147.22,147.48,146.96,147.13,3400.0
2023-02-09 11:00:00,147.16,147.16,146.39,146.39,15339.0,147.16,147.16,146.39,146.39,15339.0
2023-02-09 11:30:00,146.47,147.25,146.35,147.12,9051.0,146.47,147.25,146.35,147.12,9051.0
2023-02-09 12:00:00,146.99,147.61,146.86,146.88,13240.0,146.99,147.61,146.86,146.88,13240.0
2023-02-09 12:30:00,146.75,146.75,146.12,146.45,4000.0,146.75,146.75,146.12,146.45,4000.0
2023-02-09 13:00:00,146.5,146.63,146.18,146.6,7499.0,146.5,146.63,146.18,146.6,7499.0
2023-02-09 13:30:00,146.43,146.95,146.37,146.58,10889.0,146.43,146.95,146.37,146.58,10889.0
2023-02-09 14:00:00,146.66,146.73,146.27,146.47,8000.0,146.66,146.73,146.27,146.47,8000.0
2023-02-09 14:30:00,146.32,146.77,146.32,146.58,8807.0,146.32,146.77,146.32,146.58,8807.0
2023-02-09 15:00:00,146.56,146.65,145.79,145.84,18643.0,146.56,146.65,145.79,145.84,18643.0
2023-02-09 15:30:00,145.75,146.27,145.26,145.45,96554.0,145.75,146.27,145.26,145.45,96554.0
2023-02-10 09:30:00,144.27,145.49,144.12,145.24,21819.0,144.27,145.49,144.12,145.24,21819.0
2023-02-10 10:00:00,145.09,145.66,144.6,145.56,35894.0,145.09,145.66,144.6,145.56,35894.0
2023-02-10 10:30:00,145.56,145.64,145.15,145.53,16563.0,145.56,145.64,145.15,145.53,16563.0
2023-02-10 11:00:00,145.54,145.61,145.08,145.19,15385.0,145.54,145.61,145.08,145.19,15385.0
2023-02-10 11:30:00,145.18,145.19,144.23,144.4,11421.0,145.18,145.19,144.23,144.4,11421.0
2023-02-10 12:00:00,144.3,144.34,144.03,144.18,9943.0,144.3,144.34,144.03,144.18,9943.0
2023-02-10 12:30:00,144.21,144.67,144.2,144.52,7856.0,144.21,144.67,144.2,144.52,7856.0
2023-02-10 13:00:00,144.75,145.39,144.75,145.28,4900.0,144.75,145.39,144.75,145.28,4900.0
2023-02-10 13:30:00,145.29,145.29,144.96,145.0,4716.0,145.29,145.29,144.96,145.0,4716.0
2023-02-10 14:00:00,144.84,145.07,144.65,144.88,5139.0,144.84,145.07,144.65,144.88,5139.0
2023-02-10 14:30:00,144.95,145.51,144.83,145.51,60518.0,144.95,145.51,144.83,145.51,60518.0
2023-02-10 15:00:00,145.51,145.67,144.96,145.09,80221.0,145.51,145.67,144.96,145.09,80221.0
2023-02-10 15:30:00,145.15,145.38,144.95,145.05,54441.0,145.15,145.38,144.95,145.05,54441.0
2023-02-13 09:30:00,145.46,145.94,144.76,145.84,14891.0,145.46,145.94,144.76,145.84,14891.0
2023-02-13 10:00:00,146.08,146.08,145.24,145.44,4930.0,146.08,146.08,145.24,145.44,4930.0
2023-02-13 10:30:00,145.39,145.99,145.39,145.87,8300.0,145.39,145.99,145.39,145.87,8300.0
2023-02-13 11:00:00,145.84,146.27,145.8,146.27,20381.0,145.84,146.27,145.8,146.27,20381.0
2023-02-13 11:30:00,146.25,146.68,146.1,146.44,18199.0,146.25,146.68,146.1,146.44,18199.0
2023-02-13 12:00:00,146.45,146.85,146.41,146.77,11572.0,146.45,146.85,146.41,146.77,11572.0
2023-02-13 12:30:00,146.78,146.99,146.71,146.74,15036.0,146.78,146.99,146.71,146.74,15036.0
2023-02-13 13:00:00,146.75,146.75,146.15,146.6,11718.0,146.75,146.75,146.15,146.6,11718.0
2023-02-13 13:30:00,146.6,146.76,146.52,146.72,11664.0,146.6,146.76,146.52,146.72,11664.0
2023-02-13 14:00:00,146.73,146.96,146.25,146.31,7431.0,146.73,146.96,146.25,146.31,7431.0
2023-02-13 14:30:00,146.36,146.64,146.24,146.53,7519.0,146.36,146.64,146.24,146.53,7519.0
2023-02-13 15:00:00,146.48,146.64,146.26,146.45,11977.0,146.48,146.64,146.26,146.45,11977.0
2023-02-13 15:30:00,146.51,146.98,146.31,146.98,123469.0,146.51,146.98,146.31,146.98,123469.0
2023-02-14 09:30:00,146.25,147.23,145.09,147.05,25584.0,146.25,147.23,145.09,147.05,25584.0
2023-02-14 10:00:00,147.12,147.94,147.12,147.44,18429.0,147.12,147.94,147.12,147.44,18429.0
2023-02-14 10:30:00,147.56,147.56,146.15,146.46,19229.0,147.56,147.56,146.15,146.46,19229.0
2023-02-14 11:00:00,146.59,147.17,146.34,146.42,22031.0,146.59,147.17,146.34,146.42,22031.0
2023-02-14 11:30:00,146.31,146.32,145.38,145.84,21410.0,146.31,146.32,145.38,145.84,21410.0
2023-02-14 12:00:00,145.97,146.62,145.9,146.62,11637.0,145.97,146.62,145.9,146.62,11637.0
2023-02-14 12:30:00,146.62,146.62,146.22,146.24,4966.0,146.62,146.62,146.22,146.24,4966.0
2023-02-14 13:00:00,146.38,147.64,146.37,147.22,9173.0,146.38,147.64,146.37,147.22,9173.0
2023-02-14 13:30:00,147.22,147.52,146.98,147.05,6101.0,147.22,147.52,146.98,147.05,6101.0
2023-02-14 14:00:00,146.98,147.47,146.79,147.12,6100.0,146.98,147.47,146.79,147.12,6100.0
2023-02-14 14:30:00,147.31,147.77,147.31,147.54,6430.0,147.31,147.77,147.31,147.54,6430.0
2023-02-14 15:00:00,147.45,147.78,147.08,147.63,7718.0,147.45,147.78,147.08,147.63,7718.0
2023-02-14 15:30:00,147.51,147.56,146.95,147.21,46102.0,147.51,147.56,146.95,147.21,46102.0
2023-02-15 09:30:00,146.6,147.95,146.6,147.38,10318.0,146.6,147.95,146.6,147.38,10318.0
2023-02-15 10:00:00,147.4,147.61,146.85,147.49,19225.0,147.4,147.61,146.85,147.49,19225.0
2023-02-15 10:30:00,147.61,147.63,147.18,147.54,16729.0,147.61,147.63,147.18,147.54,16729.0
2023-02-15 11:00:00,147.55,148.38,147.55,148.11,4704.0,147.55,148.38,147.55,148.11,4704.0
2023-02-15 11:30:00,148.0,148.3,147.86,148.16,6294.0,148.0,148.3,147.86,148.16,6294.0
2023-02-15 12:00:00,148.07,148.07,147.45,147.55,4948.0,148.07,148.07,147.45,147.55,4948.0
2023-02-15 12:30:00,147.44,147.76,147.35,147.6,59367.0,147.44,147.76,147.35,147.6,59367.0
2023-02-15 13:00:00,147.7,147.85,147.4,147.4,11157.0,147.7,147.85,147.4,147.4,11157.0
2023-02-15 13:30:00,147.48,147.8,147.26,147.74,13985.0,147.48,147.8,147.26,147.74,13985.0
2023-02-15 14:00:00,147.82,147.92,147.55,147.69,14909.0,147.82,147.92,147.55,147.69,14909.0
2023-02-15 14:30:00,147.71,147.8,147.33,147.33,12739.0,147.71,147.8,147.33,147.33,12739.0
2023-02-15 15:00:00,147.4,147.7,147.37,147.54,18867.0,147.4,147.7,147.37,147.54,18867.0
2023-02-15 15:30:00,147.54,147.79,147.3,147.56,62723.0,147.54,147.79,147.3,147.56,62723.0
2023-02-16 09:30:00,146.71,147.72,146.03,147.15,29042.0,146.71,147.72,146.03,147.15,29042.0
2023-02-16 10:00:00,147.0,147.69,146.79,147.37,25252.0,147.0,147.69,146.79,147.37,25252.0
2023-02-16 10:30:00,147.52,148.04,147.52,147.91,6768.0,147.52,148.04,147.52,147.91,6768.0
2023-02-16 11:00:00,148.0,148.2,147.74,148.19,26832.0,148.0,148.2,147.74,148.19,26832.0
2023-02-16 11:30:00,148.21,148.3,147.93,147.96,9581.0,148.21,148.3,147.93,147.96,9581.0
2023-02-16 12:00:00,147.91,148.47,147.77,148.34,14277.0,147.91,148.47,147.77,148.34,14277.0
2023-02-16 12:30:00,148.43,149.06,148.36,148.91,10566.0,148.43,149.06,148.36,148.91,10566.0
2023-02-16 13:00:00,148.97,149.03,148.61,148.62,15674.0,148.97,149.03,148.61,148.62,15674.0
2023-02-16 13:30:00,148.54,149.31,148.54,149.15,28886.0,148.54,149.31,148.54,149.15,28886.0
2023-02-16 14:00:00,149.14,149.23,148.76,148.96,9078.0,149.14,149.23,148.76,148.96,9078.0
2023-02-16 14:30:00,149.0,149.05,148.58,148.71,7769.0,149.0,149.05,148.58,148.71,7769.0
2023-02-16 15:00:00,148.78,148.78,147.57,147.57,15625.0,148.78,148.78,147.57,147.57,15625.0
2023-02-16 15:30:00,147.56,147.88,146.78,147.0,82496.0,147.56,147.88,146.78,147.0,82496.0
2023-02-17 09:30:00,146.45,146.45,142.98,143.5,26063.0,146.45,146.45,142.98,143.5,26063.0
2023-02-17 10:00:00,143.22,144.52,143.0,144.24,16512.0,143.22,144.52,143.0,144.24,16512.0
2023-02-17 10:30:00,144.28,144.8,143.2,143.21,22928.0,144.28,144.8,143.2,143.21,22928.0
2023-02-17 11:00:00,143.02,143.31,142.61,142.81,28915.0,143.02,143.31,142.61,142.81,28915.0
2023-02-17 11:30:00,142.79,143.68,142.56,143.62,16935.0,142.79,143.68,142.56,143.62,16935.0
2023-02-17 12:00:00,143.63,144.55,143.62,144.46,10084.0,143.63,144.55,143.62,144.46,10084.0
2023-02-17 12:30:00,144.43,144.8,144.1,144.51,18298.0,144.43,144.8,144.1,144.51,18298.0
2023-02-17 13:00:00,144.59,145.52,144.53,145.39,27609.0,144.59,145.52,144.53,145.39,27609.0
2023-02-17 13:30:00,145.25,145.29,144.9,145.14,21211.0,145.25,145.29,144.9,145.14,21211.0
2023-02-17 14:00:00,145.43,146.02,145.34,146.0,8573.0,145.43,146.02,145.34,146.0,8573.0
2023-02-17 14:30:00,146.14,146.79,146.14,146.62,11226.0,146.14,146.79,146.14,146.62,11226.0
2023-02-17 15:00:00,146.74,146.83,146.38,146.48,21683.0,146.74,146.83,146.38,146.48,21683.0
2023-02-17 15:30:00,146.53,147.1,146.46,146.9,60734.0,146.53,147.1,146.46,146.9,60734.0
2023-02-21 09:30:00,145.64,145.64,144.06,144.68,44040.0,145.64,145.64,144.06,144.68,44040.0
2023-02-21 10:00:00,144.59,144.6,143.29,143.43,8775.0,144.59,144.6,143.29,143.43,8775.0
2023-02-21 10:30:00,143.38,143.8,143.17,143.8,6036.0,143.38,143.8,143.17,143.8,6036.0
2023-02-21 11:00:00,143.74,143.74,143.12,143.16,6002.0,143.74,143.74,143.12,143.16,6002.0
2023-02-21 11:30:00,143.23,143.63,142.88,143.02,8704.0,143.23,143.63,142.88,143.02,8704.0
2023-02-21 12:00:00,142.87,142.87,142.46,142.46,4000.0,142.87,142.87,142.46,142.46,4000.0
2023-02-21 12:30:00,142.44,142.89,142.39,142.65,6007.0,142.44,142.89,142.39,142.65,6007.0
2023-02-21 13:00:00,142.56,142.88,142.05,142.21,4923.0,142.56,142.88,142.05,142.21,4923.0
2023-02-21 13:30:00,142.12,142.34,142.03,142.05,6245.0,142.12,142.34,142.03,142.05,6245.0
2023-02-21 14:00:00,142.15,142.42,141.9,142.37,7353.0,142.15,142.42,141.9,142.37,7353.0
2023-02-21 14:30:00,142.38,142.91,142.38,142.59,26048.0,142.38,142.91,142.38,142.59,26048.0
2023-02-21 15:00:00,142.63,143.01,142.54,142.78,12292.0,142.63,143.01,142.54,142.78,12292.0
2023-02-21 15:30:00,142.86,143.25,142.67,142.99,45814.0,142.86,143.25,142.67,142.99,45814.0
2023-02-22 09:30:00,143.2,143.9,142.09,142.91,20785.0,143.2,143.9,142.09,142.91,20785.0
2023-02-22 10:00:00,142.78,143.25,142.25,142.55,32824.0,142.78,143.25,142.25,142.55,32824.0
2023-02-22 10:30:00,142.54,142.82,141.91,142.48,12335.0,142.54,142.82,141.91,142.48,12335.0
2023-02-22 11:00:00,142.84,142.84,142.25,142.4,10616.0,142.84,142.84,142.25,142.4,10616.0
2023-02-22 11:30:00,142.47,142.79,142.3,142.63,5535.0,142.47,142.79,142.3,142.63,5535.0
2023-02-22 12:00:00,142.53,142.89,142.38,142.69,5393.0,142.53,142.89,142.38,142.69,5393.0
2023-02-22 12:30:00,142.66,143.3,142.65,143.22,12084.0,142.66,143.3,142.65,143.22,12084.0
2023-02-22 13:00:00,143.19,143.4,143.08,143.4,3800.0,143.19,143.4,143.08,143.4,3800.0
2023-02-22 13:30:00,143.36,143.59,143.15,143.5,5675.0,143.36,143.59,143.15,143.5,5675.0
2023-02-22 14:00:00,143.32,143.8,143.14,143.32,10048.0,143.32,143.8,143.14,143.32,10048.0
2023-02-22 14:30:00,143.19,143.41,142.5,142.5,16011.0,143.19,143.41,142.5,142.5,16011.0
2023-02-22 15:00:00,142.53,142.75,142.28,142.37,15660.0,142.53,142.75,142.28,142.37,15660.0
2023-02-22 15:30:00,142.25,142.91,141.94,142.9,43556.0,142.25,142.91,141.94,142.9,43556.0
2023-02-23 09:30:00,144.29,144.62,143.53,143.8,13296.0,144.29,144.62,143.53,143.8,13296.0
2023-02-23 10:00:00,143.6,143.94,142.76,143.04,31812.0,143.6,143.94,142.76,143.04,31812.0
2023-02-23 10:30:00,142.89,143.23,142.38,142.45,6674.0,142.89,143.23,142.38,142.45,6674.0
2023-02-23 11:00:00,142.46,142.71,142.01,142.03,11509.0,142.46,142.71,142.01,142.03,11509.0
2023-02-23 11:30:00,142.02,142.05,141.47,141.67,7613.0,142.02,142.05,141.47,141.67,7613.0
2023-02-23 12:00:00,141.61,141.8,141.37,141.51,7390.0,141.61,141.8,141.37,141.51,7390.0
2023-02-23 12:30:00,141.45,142.1,141.41,142.09,9888.0,141.45,142.1,141.41,142.09,9888.0
2023-02-23 13:00:00,142.11,142.19,141.84,141.98,6252.0,142.11,142.19,141.84,141.98,6252.0
2023-02-23 13:30:00,141.94,142.86,141.76,142.48,9615.0,141.94,142.86,141.76,142.48,9615.0
2023-02-23 14:00:00,142.46,143.3,142.37,143.3,6516.0,142.46,143.3,142.37,143.3,6516.0
2023-02-23 14:30:00,143.36,143.74,143.15,143.51,10360.0,143.36,143.74,143.15,143.51,10360.0
2023-02-23 15:00:00,143.46,144.1,143.46,144.09,10490.0,143.46,144.1,143.46,144.09,10490.0
2023-02-23 15:30:00,144.09,144.3,143.24,143.7,53130.0,144.09,144.3,143.24,143.7,53130.0
2023-02-24 09:30:00,141.65,141.65,140.79,141.0,8899.0,141.65,141.65,140.79,141.0,8899.0
2023-02-24 10:00:00,141.0,141.2,140.43,140.44,2401.0,141.0,141.2,140.43,140.44,2401.0
2023-02-24 10:30:00,140.37,140.6,139.85,139.85,4330.0,140.37,140.6,139.85,139.85,4330.0
2023-02-24 11:00:00,139.98,140.79,139.88,140.75,4083.0,139.98,140.79,139.88,140.75,4083.0
2023-02-24 11:30:00,140.66,140.74,140.38,140.55,3618.0,140.66,140.74,140.38,140.55,3618.0
2023-02-24 12:00:00,140.67,140.79,140.07,140.08,6104.0,140.67,140.79,140.07,140.08,6104.0
2023-02-24 12:30:00,140.06,140.12,139.51,139.51,7619.0,140.06,140.12,139.51,139.51,7619.0
2023-02-24 13:00:00,139.49,139.68,139.2,139.52,9356.0,139.49,139.68,139.2,139.52,9356.0
2023-02-24 13:30:00,139.46,139.85,139.1,139.76,6783.0,139.46,139.85,139.1,139.76,6783.0
2023-02-24 14:00:00,139.97,140.79,139.97,140.52,11894.0,139.97,140.79,139.97,140.52,11894.0
2023-02-24 14:30:00,140.61,141.28,140.33,141.21,8178.0,140.61,141.28,140.33,141.21,8178.0
2023-02-24 15:00:00,141.22,141.43,140.61,140.61,13181.0,141.22,141.43,140.61,140.61,13181.0
2023-02-24 15:30:00,140.61,140.87,140.1,140.65,32477.0,140.61,140.87,140.1,140.65,32477.0
2023-02-27 09:30:00,142.11,142.82,141.49,142.77,9091.0,142.11,142.82,141.49,142.77,9091.0
2023-02-27 10:00:00,142.64,142.95,142.42,142.47,8430.0,142.64,142.95,142.42,142.47,8430.0
2023-02-27 10:30:00,142.33,142.41,141.59,141.96,6938.0,142.33,142.41,141.59,141.96,6938.0
2023-02-27 11:00:00,141.98,142.36,141.69,141.69,4886.0,141.98,142.36,141.69,141.69,4886.0
2023-02-27 11:30:00,141.7,141.97,141.39,141.87,3646.0,141.7,141.97,141.39,141.87,3646.0
2023-02-27 12:00:00,141.94,141.94,141.26,141.42,5382.0,141.94,141.94,141.26,141.42,5382.0
2023-02-27 12:30:00,141.53,141.56,141.13,141.16,4475.0,141.53,141.56,141.13,141.16,4475.0
2023-02-27 13:00:00,141.13,141.13,140.86,140.93,5237.0,141.13,141.13,140.86,140.93,5237.0
2023-02-27 13:30:00,140.9,141.34,140.9,141.23,4470.0,140.9,141.34,140.9,141.23,4470.0
2023-02-27 14:00:00,141.27,141.45,140.86,140.88,4659.0,141.27,141.45,140.86,140.88,4659.0
2023-02-27 14:30:00,140.83,140.93,140.5,140.57,5128.0,140.83,140.93,140.5,140.57,5128.0
2023-02-27 15:00:00,140.51,140.61,140.31,140.55,8599.0,140.51,140.61,140.31,140.55,8599.0
2023-02-27 15:30:00,140.59,140.82,140.19,140.69,29462.0,140.59,140.82,140.19,140.69,29462.0
2023-02-28 09:30:00,140.64,141.54,140.58,141.36,8935.0,140.64,141.54,140.58,141.36,8935.0
2023-02-28 10:00:00,141.47,141.88,141.16,141.16,18340.0,141.47,141.88,141.16,141.16,18340.0
2023-02-28 10:30:00,141.17,141.35,140.64,140.91,20380.0,141.17,141.35,140.64,140.91,20380.0
2023-02-28 11:00:00,141.03,142.13,141.03,142.08,5928.0,141.03,142.13,141.03,142.08,5928.0
2023-02-28 11:30:00,142.11,142.2,141.8,141.93,12136.0,142.11,142.2,141.8,141.93,12136.0
2023-02-28 12:00:00,142.08,142.64,142.04,142.58,9863.0,142.08,142.64,142.04,142.58,9863.0
2023-02-28 12:30:00,142.6,142.91,142.35,142.83,6383.0,142.6,142.91,142.35,142.83,6383.0
2023-02-28 13:00:00,142.83,143.18,142.83,143.18,12890.0,142.83,143.18,142.83,143.18,12890.0
2023-02-28 13:30:00,143.23,143.28,142.93,143.03,9652.0,143.23,143.28,142.93,143.03,9652.0
2023-02-28 14:00:00,143.03,143.23,142.87,143.08,14654.0,143.03,143.23,142.87,143.08,14654.0
2023-02-28 14:30:00,142.97,143.35,142.91,143.06,9138.0,142.97,143.35,142.91,143.06,9138.0
2023-02-28 15:00:00,143.08,143.14,142.79,142.93,17111.0,143.08,143.14,142.79,142.93,17111.0
2023-02-28 15:30:00,142.93,143.85,142.83,143.03,99000.0,142.93,143.85,142.83,143.03,99000.0
2023-03-01 09:30:00,142.12,144.4,141.82,144.12,16601.0,142.12,144.4,141.82,144.12,16601.0
2023-03-01 10:00:00,144.08,144.42,143.08,143.77,14821.0,144.08,144.42,143.08,143.77,14821.0
2023-03-01 10:30:00,143.68,144.45,143.46,144.05,11553.0,143.68,144.45,143.46,144.05,11553.0
2023-03-01 11:00:00,144.01,144.01,143.08,143.92,10040.0,144.01,144.01,143.08,143.92,10040.0
2023-03-01 11:30:00,143.96,144.58,143.83,144.57,10521.0,143.96,144.58,143.83,144.57,10521.0
2023-03-01 12:00:00,144.53,144.94,144.33,144.49,14572.0,144.53,144.94,144.33,144.49,14572.0
2023-03-01 12:30:00,144.5,144.69,144.37,144.48,9858.0,144.5,144.69,144.37,144.48,9858.0
2023-03-01 13:00:00,144.44,144.47,143.59,143.59,7803.0,144.44,144.47,143.59,143.59,7803.0
2023-03-01 13:30:00,143.55,143.76,143.43,143.52,7431.0,143.55,143.76,143.43,143.52,7431.0
2023-03-01 14:00:00,143.52,143.67,143.2,143.52,9326.0,143.52,143.67,143.2,143.52,9326.0
2023-03-01 14:30:00,143.46,143.9,143.46,143.8,9869.0,143.46,143.9,143.46,143.8,9869.0
2023-03-01 15:00:00,143.78,144.24,143.75,143.99,14729.0,143.78,144.24,143.75,143.99,14729.0
2023-03-01 15:30:00,143.99,144.25,143.96,144.07,57914.0,143.99,144.25,143.96,144.07,57914.0
2023-03-02 09:30:00,143.67,143.68,142.66,142.72,9055.0,143.67,143.68,142.66,142.72,9055.0
2023-03-02 10:00:00,142.81,142.87,142.12,142.79,6426.0,142.81,142.87,142.12,142.79,6426.0
2023-03-02 10:30:00,142.71,143.86,142.7,143.52,19407.0,142.71,143.86,142.7,143.52,19407.0
2023-03-02 11:00:00,143.61,144.0,143.37,143.46,14519.0,143.61,144.0,143.37,143.46,14519.0
2023-03-02 11:30:00,143.38,143.42,143.01,143.33,6671.0,143.38,143.42,143.01,143.33,6671.0
2023-03-02 12:00:00,143.37,143.4,143.09,143.37,5165.0,143.37,143.4,143.09,143.37,5165.0
2023-03-02 12:30:00,143.43,143.79,143.43,143.66,6678.0,143.43,143.79,143.43,143.66,6678.0
2023-03-02 13:00:00,143.66,143.66,143.2,143.21,6604.0,143.66,143.66,143.2,143.21,6604.0
2023-03-02 13:30:00,143.25,144.05,143.25,144.05,8798.0,143.25,144.05,143.25,144.05,8798.0
2023-03-02 14:00:00,144.11,144.49,144.11,144.49,8511.0,144.11,144.49,144.11,144.49,8511.0
2023-03-02 14:30:00,144.46,144.46,144.13,144.37,6477.0,144.46,144.46,144.13,144.37,6477.0
2023-03-02 15:00:00,144.37,144.43,144.08,144.32,6945.0,144.37,144.43,144.08,144.32,6945.0
2023-03-02 15:30:00,144.39,144.77,144.06,144.23,48688.0,144.39,144.77,144.06,144.23,48688.0
2023-03-03 09:30:00,145.51,146.11,145.07,145.94,12882.0,145.51,146.11,145.07,145.94,12882.0
2023-03-03 10:00:00,145.99,146.09,145.52,146.07,10235.0,145.99,146.09,145.52,146.07,10235.0
2023-03-03 10:30:00,146.04,146.09,145.31,145.39,5958.0,146.04,146.09,145.31,145.39,5958.0
2023-03-03 11:00:00,145.37,145.62,145.33,145.58,3911.0,145.37,145.62,145.33,145.58,3911.0
2023-03-03 11:30:00,145.63,146.18,145.46,146.09,7225.0,145.63,146.18,145.46,146.09,7225.0
2023-03-03 12:00:00,145.99,146.32,145.91,146.32,4770.0,145.99,146.32,145.91,146.32,4770.0
2023-03-03 12:30:00,146.31,146.74,146.05,146.69,24016.0,146.31,146.74,146.05,146.69,24016.0
2023-03-03 13:00:00,146.69,146.91,146.25,146.28,8147.0,146.69,146.91,146.25,146.28,8147.0
2023-03-03 13:30:00,146.4,146.49,146.31,146.33,3820.0,146.4,146.49,146.31,146.33,3820.0
2023-03-03 14:00:00,146.29,146.69,146.27,146.51,5939.0,146.29,146.69,146.27,146.51,5939.0
2023-03-03 14:30:00,146.6,146.66,146.46,146.58,8518.0,146.6,146.66,146.46,146.58,8518.0
2023-03-03 15:00:00,146.54,146.54,145.99,146.13,8244.0,146.54,146.54,145.99,146.13,8244.0
2023-03-03 15:30:00,146.19,146.21,145.42,145.6,40975.0,146.19,146.21,145.42,145.6,40975.0
2023-03-06 09:30:00,146.26,146.91,146.26,146.91,14863.0,146.26,146.91,146.26,146.91,14863.0
2023-03-06 10:00:00,146.63,147.6,146.58,147.4,8971.0,146.63,147.6,146.58,147.4,8971.0
2023-03-06 10:30:00,147.46,147.86,147.33,147.59,16659.0,147.46,147.86,147.33,147.59,16659.0
2023-03-06 11:00:00,147.5,147.77,147.08,147.12,10016.0,147.5,147.77,147.08,147.12,10016.0
2023-03-06 11:30:00,147.08,147.24,146.74,146.74,5227.0,147.08,147.24,146.74,146.74,5227.0
2023-03-06 12:00:00,146.81,146.82,146.47,146.55,4742.0,146.81,146.82,146.47,146.55,4742.0
2023-03-06 12:30:00,146.55,146.55,146.02,146.08,3790.0,146.55,146.55,146.02,146.08,3790.0
2023-03-06 13:00:00,146.04,146.28,145.91,146.16,5377.0,146.04,146.28,145.91,146.16,5377.0
2023-03-06 13:30:00,146.08,146.11,145.42,145.47,6606.0,146.08,146.11,145.42,145.47,6606.0
2023-03-06 14:00:00,145.48,145.59,145.22,145.27,4243.0,145.48,145.59,145.22,145.27,4243.0
2023-03-06 14:30:00,145.28,145.42,145.13,145.37,7467.0,145.28,145.42,145.13,145.37,7467.0
2023-03-06 15:00:00,145.39,145.51,144.91,144.99,13772.0,145.39,145.51,144.91,144.99,13772.0
2023-03-06 15:30:00,145.02,145.48,144.98,145.15,45770.0,145.02,145.48,144.98,145.15,45770.0
2023-03-07 09:30:00,145.34,147.03,145.07,146.09,17267.0,145.34,147.03,145.07,146.09,17267.0
2023-03-07 10:00:00,145.96,145.96,144.67,144.93,12985.0,145.96,145.96,144.67,144.93,12985.0
2023-03-07 10:30:00,144.82,145.53,144.74,144.83,11282.0,144.82,145.53,144.74,144.83,11282.0
2023-03-07 11:00:00,144.91,145.07,144.38,144.56,13988.0,144.91,145.07,144.38,144.56,13988.0
2023-03-07 11:30:00,144.61,145.13,144.41,144.92,15010.0,144.61,145.13,144.41,144.92,15010.0
2023-03-07 12:00:00,144.98,145.82,144.87,145.52,8500.0,144.98,145.82,144.87,145.52,8500.0
2023-03-07 12:30:00,145.46,145.68,145.26,145.32,7700.0,145.46,145.68,145.26,145.32,7700.0
2023-03-07 13:00:00,145.31,145.45,144.44,144.44,6484.0,145.31,145.45,144.44,144.44,6484.0
2023-03-07 13:30:00,144.6,144.75,144.31,144.71,8248.0,144.6,144.75,144.31,144.71,8248.0
2023-03-07 14:00:00,144.65,144.68,144.45,144.55,5874.0,144.65,144.68,144.45,144.55,5874.0
2023-03-07 14:30:00,144.52,144.62,144.23,144.3,8063.0,144.52,144.62,144.23,144.3,8063.0
2023-03-07 15:00:00,144.47,144.75,144.37,144.53,13067.0,144.47,144.75,144.37,144.53,13067.0
2023-03-07 15:30:00,144.44,144.92,144.43,144.67,43823.0,144.44,144.92,144.43,144.67,43823.0
2023-03-08 09:30:00,144.94,145.9,143.59,145.68,15739.0,144.94,145.9,143.59,145.68,15739.0
2023-03-08 10:00:00,145.6,146.08,145.1,145.8,10180.0,145.6,146.08,145.1,145.8,10180.0
2023-03-08 10:30:00,145.93,146.1,145.19,145.29,4211.0,145.93,146.1,145.19,145.29,4211.0
2023-03-08 11:00:00,145.31,145.89,145.31,145.5,6521.0,145.31,145.89,145.31,145.5,6521.0
2023-03-08 11:30:00,145.41,145.84,145.28,145.72,2901.0,145.41,145.84,145.28,145.72,2901.0
2023-03-08 12:00:00,145.72,145.72,145.15,145.22,3669.0,145.72,145.72,145.15,145.22,3669.0
2023-03-08 12:30:00,145.13,145.33,144.93,145.07,2816.0,145.13,145.33,144.93,145.07,2816.0
2023-03-08 13:00:00,145.12,145.12,144.55,144.56,3818.0,145.12,145.12,144.55,144.56,3818.0
2023-03-08 13:30:00,144.58,144.82,144.55,144.8,7065.0,144.58,144.82,144.55,144.8,7065.0
2023-03-08 14:00:00,144.89,144.95,144.35,144.5,5725.0,144.89,144.95,144.35,144.5,5725.0
2023-03-08 14:30:00,144.17,144.52,143.97,144.09,9636.0,144.17,144.52,143.97,144.09,9636.0
2023-03-08 15:00:00,144.06,144.57,143.77,144.35,19229.0,144.06,144.57,143.77,144.35,19229.0
2023-03-08 15:30:00,144.36,145.12,144.35,144.9,52761.0,144.36,145.12,144.35,144.9,52761.0
2023-03-09 09:30:00,145.12,145.61,143.95,144.99,12195.0,145.12,145.61,143.95,144.99,12195.0
2023-03-09 10:00:00,145.2,145.46,144.43,145.07,9619.0,145.2,145.46,144.43,145.07,9619.0
2023-03-09 10:30:00,145.19,145.34,144.88,144.95,6626.0,145.19,145.34,144.88,144.95,6626.0
2023-03-09 11:00:00,144.95,145.05,144.49,144.52,7505.0,144.95,145.05,144.49,144.52,7505.0
2023-03-09 11:30:00,144.56,145.23,144.42,144.93,6032.0,144.56,145.23,144.42,144.93,6032.0
2023-03-09 12:00:00,144.9,145.19,144.64,145.09,3600.0,144.9,145.19,144.64,145.09,3600.0
2023-03-09 12:30:00,144.93,144.93,144.52,144.59,2100.0,144.93,144.93,144.52,144.59,2100.0
2023-03-09 13:00:00,144.59,144.64,143.99,144.02,2679.0,144.59,144.64,143.99,144.02,2679.0
2023-03-09 13:30:00,143.94,143.94,143.29,143.47,9133.0,143.94,143.94,143.29,143.47,9133.0
2023-03-09 14:00:00,143.37,143.41,142.85,142.86,18592.0,143.37,143.41,142.85,142.86,18592.0
2023-03-09 14:30:00,142.78,142.94,142.36,142.41,8810.0,142.78,142.94,142.36,142.41,8810.0
2023-03-09 15:00:00,142.45,142.56,141.3,141.72,11694.0,142.45,142.56,141.3,141.72,11694.0
2023-03-09 15:30:00,141.69,142.09,141.21,141.28,58149.0,141.69,142.09,141.21,141.28,58149.0
2023-03-10 09:30:00,140.91,141.26,138.09,138.6,11542.0,140.91,141.26,138.09,138.6,11542.0
2023-03-10 10:00:00,138.72,139.36,138.35,138.72,9533.0,138.72,139.36,138.35,138.72,9533.0
2023-03-10 10:30:00,138.83,139.85,138.35,139.81,12221.0,138.83,139.85,138.35,139.81,12221.0
2023-03-10 11:00:00,139.65,140.93,139.11,140.57,22675.0,139.65,140.93,139.11,140.57,22675.0
2023-03-10 11:30:00,140.67,141.02,139.91,140.05,19987.0,140.67,141.02,139.91,140.05,19987.0
2023-03-10 12:00:00,140.27,140.36,139.38,139.59,10489.0,140.27,140.36,139.38,139.59,10489.0
2023-03-10 12:30:00,139.71,140.31,138.7,138.7,43275.0,139.71,140.31,138.7,138.7,43275.0
2023-03-10 13:00:00,138.68,138.79,137.84,137.95,11686.0,138.68,138.79,137.84,137.95,11686.0
2023-03-10 13:30:00,137.81,138.35,137.62,137.83,13445.0,137.81,138.35,137.62,137.83,13445.0
2023-03-10 14:00:00,137.9,139.14,137.9,138.53,14075.0,137.9,139.14,137.9,138.53,14075.0
2023-03-10 14:30:00,138.81,139.59,138.78,139.06,12843.0,138.81,139.59,138.78,139.06,12843.0
2023-03-10 15:00:00,139.23,139.6,138.63,139.01,12671.0,139.23,139.6,138.63,139.01,12671.0
2023-03-10 15:30:00,139.02,139.06,138.02,138.46,40685.0,139.02,139.06,138.02,138.46,40685.0
2023-03-13 09:30:00,137.27,137.72,136.0,137.59,10348.0,137.27,137.72,136.0,137.59,10348.0
2023-03-13 10:00:00,137.57,137.57,135.57,135.57,20519.0,137.57,137.57,135.57,135.57,20519.0
2023-03-13 10:30:00,135.72,137.06,135.71,136.95,10509.0,135.72,137.06,135.71,136.95,10509.0
2023-03-13 11:00:00,136.89,137.86,136.89,137.74,11630.0,136.89,137.86,136.89,137.74,11630.0
2023-03-13 11:30:00,137.95,138.04,136.88,137.08,27973.0,137.95,138.04,136.88,137.08,27973.0
2023-03-13 12:00:00,137.17,137.45,135.92,136.29,19647.0,137.17,137.45,135.92,136.29,19647.0
2023-03-13 12:30:00,136.34,136.84,135.73,135.78,9655.0,136.34,136.84,135.73,135.78,9655.0
2023-03-13 13:00:00,135.87,136.81,135.49,136.58,20228.0,135.87,136.81,135.49,136.58,20228.0
2023-03-13 13:30:00,136.65,137.7,136.14,137.44,10270.0,136.65,137.7,136.14,137.44,10270.0
2023-03-13 14:00:00,137.7,138.46,137.66,138.43,15304.0,137.7,138.46,137.66,138.43,15304.0
2023-03-13 14:30:00,138.7,138.83,137.89,138.03,17475.0,138.7,138.83,137.89,138.03,17475.0
2023-03-13 15:00:00,138.19,138.25,137.1,137.31,14520.0,138.19,138.25,137.1,137.31,14520.0
2023-03-13 15:30:00,137.44,138.18,136.44,136.91,71553.0,137.44,138.18,136.44,136.91,71553.0
2023-03-14 09:30:00,138.69,139.57,138.69,139.06,8941.0,138.69,139.57,138.69,139.06,8941.0
2023-03-14 10:00:00,139.53,139.95,139.22,139.77,5827.0,139.53,139.95,139.22,139.77,5827.0
2023-03-14 10:30:00,139.88,140.43,139.8,139.92,7952.0,139.88,140.43,139.8,139.92,7952.0
2023-03-14 11:00:00,140.0,140.31,139.68,140.25,5851.0,140.0,140.31,139.68,140.25,5851.0
2023-03-14 11:30:00,140.3,140.45,139.88,140.04,5410.0,140.3,140.45,139.88,140.04,5410.0
2023-03-14 12:00:00,139.95,139.99,139.05,139.36,4747.0,139.95,139.99,139.05,139.36,4747.0
2023-03-14 12:30:00,139.44,139.79,139.15,139.25,6313.0,139.44,139.79,139.15,139.25,6313.0
2023-03-14 13:00:00,139.35,139.35,137.95,138.43,8007.0,139.35,139.35,137.95,138.43,8007.0
2023-03-14 13:30:00,138.41,138.78,137.79,137.84,24893.0,138.41,138.78,137.79,137.84,24893.0
2023-03-14 14:00:00,137.79,138.35,137.17,138.13,11688.0,137.79,138.35,137.17,138.13,11688.0
2023-03-14 14:30:00,138.19,138.61,138.11,138.13,10881.0,138.19,138.61,138.11,138.13,10881.0
2023-03-14 15:00:00,138.19,138.46,137.63,138.08,12094.0,138.19,138.46,137.63,138.08,12094.0
2023-03-14 15:30:00,138.28,139.01,138.13,138.76,107205.0,138.28,139.01,138.13,138.76,107205.0
2023-03-15 09:30:00,136.33,141.44,136.12,136.51,14347.0,136.33,141.44,136.12,136.51,14347.0
2023-03-15 10:00:00,136.62,137.31,136.51,136.89,9251.0,136.62,137.31,136.51,136.89,9251.0
2023-03-15 10:30:00,137.0,138.58,136.95,138.43,20491.0,137.0,138.58,136.95,138.43,20491.0
2023-03-15 11:00:00,138.29,138.91,138.21,138.28,19567.0,138.29,138.91,138.21,138.28,19567.0
2023-03-15 11:30:00,138.26,138.62,137.73,137.86,6820.0,138.26,138.62,137.73,137.86,6820.0
2023-03-15 12:00:00,138.03,138.14,137.51,137.69,6092.0,138.03,138.14,137.51,137.69,6092.0
2023-03-15 12:30:00,137.82,138.19,137.42,137.66,12317.0,137.82,138.19,137.42,137.66,12317.0
2023-03-15 13:00:00,137.61,138.42,137.52,138.25,35381.0,137.61,138.42,137.52,138.25,35381.0
2023-03-15 13:30:00,138.09,138.09,137.02,137.34,8753.0,138.09,138.09,137.02,137.34,8753.0
2023-03-15 14:00:00,137.4,138.5,137.03,138.3,8213.0,137.4,138.5,137.03,138.3,8213.0
2023-03-15 14:30:00,138.31,138.53,137.66,138.14,9196.0,138.31,138.53,137.66,138.14,9196.0
2023-03-15 15:00:00,138.3,138.8,137.8,138.62,13498.0,138.3,138.8,137.8,138.62,13498.0
2023-03-15 15:30:00,138.91,138.91,137.62,138.56,44250.0,138.91,138.91,137.62,138.56,44250.0
2023-03-16 09:30:00,137.6,139.24,136.71,139.14,8328.0,137.6,139.24,136.71,139.14,8328.0
2023-03-16 10:00:00,139.04,139.19,138.39,138.83,7923.0,139.04,139.19,138.39,138.83,7923.0
2023-03-16 10:30:00,138.73,140.43,138.38,140.36,8904.0,138.73,140.43,138.38,140.36,8904.0
2023-03-16 11:00:00,140.28,140.59,140.07,140.43,11161.0,140.28,140.59,140.07,140.43,11161.0
2023-03-16 11:30:00,140.52,140.8,140.22,140.51,4863.0,140.52,140.8,140.22,140.51,4863.0
2023-03-16 12:00:00,140.43,140.47,139.62,140.04,4206.0,140.43,140.47,139.62,140.04,4206.0
2023-03-16 12:30:00,140.1,140.68,139.93,140.66,4725.0,140.1,140.68,139.93,140.66,4725.0
2023-03-16 13:00:00,140.78,140.93,140.13,140.33,5222.0,140.78,140.93,140.13,140.33,5222.0
2023-03-16 13:30:00,140.47,140.76,140.38,140.59,8818.0,140.47,140.76,140.38,140.59,8818.0
2023-03-16 14:00:00,140.55,140.7,140.33,140.36,4327.0,140.55,140.7,140.33,140.36,4327.0
2023-03-16 14:30:00,140.41,140.77,140.1,140.77,4712.0,140.41,140.77,140.1,140.77,4712.0
2023-03-16 15:00:00,140.81,141.33,140.69,141.17,9204.0,140.81,141.33,140.69,141.17,9204.0
2023-03-16 15:30:00,141.21,141.32,140.62,140.95,37504.0,141.21,141.32,140.62,140.95,37504.0
2023-03-17 09:30:00,140.74,141.58,139.83,141.33,64367.0,140.74,141.58,139.83,141.33,64367.0
2023-03-17 10:00:00,141.54,142.19,140.32,141.03,22303.0,141.54,142.19,140.32,141.03,22303.0
2023-03-17 10:30:00,141.03,141.11,139.77,139.99,13568.0,141.03,141.11,139.77,139.99,13568.0
2023-03-17 11:00:00,140.0,140.12,139.35,139.56,13231.0,140.0,140.12,139.35,139.56,13231.0
2023-03-17 11:30:00,139.53,139.76,139.3,139.46,11140.0,139.53,139.76,139.3,139.46,11140.0
2023-03-17 12:00:00,139.51,139.87,139.33,139.56,8731.0,139.51,139.87,139.33,139.56,8731.0
2023-03-17 12:30:00,139.79,140.03,139.51,139.72,12802.0,139.79,140.03,139.51,139.72,12802.0
2023-03-17 13:00:00,139.69,140.83,139.69,140.69,9945.0,139.69,140.83,139.69,140.69,9945.0
2023-03-17 13:30:00,140.77,141.36,140.57,141.23,11514.0,140.77,141.36,140.57,141.23,11514.0
2023-03-17 14:00:00,141.46,141.46,139.86,139.92,14579.0,141.46,141.46,139.86,139.92,14579.0
2023-03-17 14:30:00,140.02,140.3,139.73,140.25,4320.0,140.02,140.3,139.73,140.25,4320.0
2023-03-17 15:00:00,140.12,140.69,140.02,140.69,9801.0,140.12,140.69,140.02,140.69,9801.0
2023-03-17 15:30:00,140.7,141.36,139.84,140.73,74264.0,140.7,141.36,139.84,140.73,74264.0
2023-03-20 09:30:00,140.62,140.66,139.59,140.3,14331.0,140.62,140.66,139.59,140.3,14331.0
2023-03-20 10:00:00,140.56,140.8,139.63,140.58,11510.0,140.56,140.8,139.63,140.58,11510.0
2023-03-20 10:30:00,140.59,141.2,140.3,141.14,22093.0,140.59,141.2,140.3,141.14,22093.0
2023-03-20 11:00:00,141.27,141.58,141.08,141.57,11599.0,141.27,141.58,141.08,141.57,11599.0
2023-03-20 11:30:00,141.57,141.57,141.08,141.21,10687.0,141.57,141.57,141.08,141.21,10687.0
2023-03-20 12:00:00,141.25,141.48,140.37,141.35,7816.0,141.25,141.48,140.37,141.35,7816.0
2023-03-20 12:30:00,141.4,141.78,141.05,141.78,5972.0,141.4,141.78,141.05,141.78,5972.0
2023-03-20 13:00:00,141.8,142.08,141.78,141.95,5200.0,141.8,142.08,141.78,141.95,5200.0
2023-03-20 13:30:00,141.97,142.15,141.8,142.15,6213.0,141.97,142.15,141.8,142.15,6213.0
2023-03-20 14:00:00,142.14,142.28,141.86,141.94,5664.0,142.14,142.28,141.86,141.94,5664.0
2023-03-20 14:30:00,141.89,141.94,141.35,141.67,8956.0,141.89,141.94,141.35,141.67,8956.0
2023-03-20 15:00:00,141.6,141.96,141.57,141.88,9969.0,141.6,141.96,141.57,141.88,9969.0
2023-03-20 15:30:00,141.85,142.68,141.6,142.64,49110.0,141.85,142.68,141.6,142.64,49110.0
2023-03-21 09:30:00,143.28,144.89,143.28,143.98,8462.0,143.28,144.89,143.28,143.98,8462.0
2023-03-21 10:00:00,144.19,144.47,143.73,143.8,3973.0,144.19,144.47,143.73,143.8,3973.0
2023-03-21 10:30:00,143.83,144.27,143.43,143.66,8080.0,143.83,144.27,143.43,143.66,8080.0
2023-03-21 11:00:00,143.68,143.89,143.36,143.69,8336.0,143.68,143.89,143.36,143.69,8336.0
2023-03-21 11:30:00,143.7,143.74,142.76,143.15,7950.0,143.7,143.74,142.76,143.15,7950.0
2023-03-21 12:00:00,143.3,143.7,143.11,143.65,5777.0,143.3,143.7,143.11,143.65,5777.0
2023-03-21 12:30:00,143.77,143.77,143.21,143.55,6687.0,143.77,143.77,143.21,143.55,6687.0
2023-03-21 13:00:00,143.44,144.07,143.44,144.07,7483.0,143.44,144.07,143.44,144.07,7483.0
2023-03-21 13:30:00,144.02,144.02,143.41,143.41,4933.0,144.02,144.02,143.41,143.41,4933.0
2023-03-21 14:00:00,143.41,143.59,143.33,143.59,8167.0,143.41,143.59,143.33,143.59,8167.0
2023-03-21 14:30:00,143.62,144.09,143.54,144.01,25441.0,143.62,144.09,143.54,144.01,25441.0
2023-03-21 15:00:00,144.01,144.72,144.0,144.59,10417.0,144.01,144.72,144.0,144.59,10417.0
2023-03-21 15:30:00,144.62,145.11,144.41,144.83,35540.0,144.62,145.11,144.41,144.83,35540.0
2023-03-22 09:30:00,144.59,144.98,143.82,144.58,5076.0,144.59,144.98,143.82,144.58,5076.0
2023-03-22 10:00:00,144.61,144.73,144.16,144.73,2701.0,144.61,144.73,144.16,144.73,2701.0
2023-03-22 10:30:00,144.83,144.83,144.4,144.42,2482.0,144.83,144.83,144.4,144.42,2482.0
2023-03-22 11:00:00,144.48,144.48,143.93,144.19,3260.0,144.48,144.48,143.93,144.19,3260.0
2023-03-22 11:30:00,144.22,144.35,143.97,144.35,5161.0,144.22,144.35,143.97,144.35,5161.0
2023-03-22 12:00:00,144.34,144.34,143.67,143.9,3600.0,144.34,144.34,143.67,143.9,3600.0
2023-03-22 12:30:00,143.89,143.89,143.5,143.52,3998.0,143.89,143.89,143.5,143.52,3998.0
2023-03-22 13:00:00,143.31,143.57,143.14,143.57,6818.0,143.31,143.57,143.14,143.57,6818.0
2023-03-22 13:30:00,143.66,143.75,143.41,143.75,2677.0,143.66,143.75,143.41,143.75,2677.0
2023-03-22 14:00:00,144.37,145.0,143.72,144.15,3298.0,144.37,145.0,143.72,144.15,3298.0
2023-03-22 14:30:00,144.03,145.25,142.85,143.41,12184.0,144.03,145.25,142.85,143.41,12184.0
2023-03-22 15:00:00,143.41,143.92,141.87,143.62,20037.0,143.41,143.92,141.87,143.62,20037.0
2023-03-22 15:30:00,143.52,143.52,140.58,140.58,24811.0,143.52,143.52,140.58,140.58,24811.0
2023-03-23 09:30:00,141.34,141.86,140.68,141.86,10167.0,141.34,141.86,140.68,141.86,10167.0
2023-03-23 10:00:00,142.27,142.96,142.07,142.96,4363.0,142.27,142.96,142.07,142.96,4363.0
2023-03-23 10:30:00,142.67,143.51,142.67,143.51,1698.0,142.67,143.51,142.67,143.51,1698.0
2023-03-23 11:00:00,143.54,143.83,143.23,143.23,1762.0,143.54,143.83,143.23,143.23,1762.0
2023-03-23 11:30:00,143.41,143.45,142.96,143.22,5104.0,143.41,143.45,142.96,143.22,5104.0
2023-03-23 12:00:00,143.22,143.24,142.11,142.55,5140.0,143.22,143.24,142.11,142.55,5140.0
2023-03-23 12:30:00,142.56,142.77,141.98,141.98,5506.0,142.56,142.77,141.98,141.98,5506.0
2023-03-23 13:00:00,141.8,142.12,141.11,141.33,8413.0,141.8,142.12,141.11,141.33,8413.0
2023-03-23 13:30:00,141.35,141.99,141.32,141.32,6429.0,141.35,141.99,141.32,141.32,6429.0
2023-03-23 14:00:00,141.47,141.56,139.96,139.96,6707.0,141.47,141.56,139.96,139.96,6707.0
2023-03-23 14:30:00,140.08,140.24,139.01,139.69,13465.0,140.08,140.24,139.01,139.69,13465.0
2023-03-23 15:00:00,139.83,141.04,139.15,139.72,17481.0,139.83,141.04,139.15,139.72,17481.0
2023-03-23 15:30:00,139.63,140.86,139.58,140.28,32406.0,139.63,140.86,139.58,140.28,32406.0
2023-03-24 09:30:00,139.95,140.12,139.0,139.77,11101.0,139.95,140.12,139.0,139.77,11101.0
2023-03-24 10:00:00,139.79,140.13,139.09,140.11,20525.0,139.79,140.13,139.09,140.11,20525.0
2023-03-24 10:30:00,140.15,140.36,139.45,139.72,10586.0,140.15,140.36,139.45,139.72,10586.0
2023-03-24 11:00:00,139.66,139.87,139.01,139.25,13464.0,139.66,139.87,139.01,139.25,13464.0
2023-03-24 11:30:00,139.09,139.9,138.9,139.73,12138.0,139.09,139.9,138.9,139.73,12138.0
2023-03-24 12:00:00,139.7,140.11,139.14,139.57,10551.0,139.7,140.11,139.14,139.57,10551.0
2023-03-24 12:30:00,139.69,140.42,139.49,140.42,4708.0,139.69,140.42,139.49,140.42,4708.0
2023-03-24 13:00:00,140.44,140.66,140.15,140.47,3800.0,140.44,140.66,140.15,140.47,3800.0
2023-03-24 13:30:00,140.52,140.79,139.92,140.33,4618.0,140.52,140.79,139.92,140.33,4618.0
2023-03-24 14:00:00,140.33,140.61,140.21,140.22,7140.0,140.33,140.61,140.21,140.22,7140.0
2023-03-24 14:30:00,140.33,140.72,140.22,140.41,7980.0,140.33,140.72,140.22,140.41,7980.0
2023-03-24 15:00:00,140.41,140.98,140.12,140.97,5725.0,140.41,140.98,140.12,140.97,5725.0
2023-03-24 15:30:00,140.88,141.27,140.47,141.12,34589.0,140.88,141.27,140.47,141.12,34589.0
2023-03-27 09:30:00,141.72,142.4,141.13,141.41,8320.0,141.72,142.4,141.13,141.41,8320.0
2023-03-27 10:00:00,141.41,141.44,140.69,141.0,3526.0,141.41,141.44,140.69,141.0,3526.0
2023-03-27 10:30:00,140.6,140.78,140.2,140.2,13989.0,140.6,140.78,140.2,140.2,13989.0
2023-03-27 11:00:00,140.13,140.46,140.05,140.37,10410.0,140.13,140.46,140.05,140.37,10410.0
2023-03-27 11:30:00,140.25,140.51,139.5,139.62,4069.0,140.25,140.51,139.5,139.62,4069.0
2023-03-27 12:00:00,139.62,139.96,139.39,139.85,7035.0,139.62,139.96,139.39,139.85,7035.0
2023-03-27 12:30:00,139.88,140.41,139.56,139.91,12635.0,139.88,140.41,139.56,139.91,12635.0
2023-03-27 13:00:00,139.94,140.31,139.69,140.31,4221.0,139.94,140.31,139.69,140.31,4221.0
2023-03-27 13:30:00,140.31,140.36,139.69,139.96,10849.0,140.31,140.36,139.69,139.96,10849.0
2023-03-27 14:00:00,139.69,139.84,139.54,139.81,5382.0,139.69,139.84,139.54,139.81,5382.0
2023-03-27 14:30:00,139.81,140.27,139.74,140.06,9549.0,139.81,140.27,139.74,140.06,9549.0
2023-03-27 15:00:00,140.06,140.23,139.73,139.95,11916.0,140.06,140.23,139.73,139.95,11916.0
2023-03-27 15:30:00,140.0,140.02,139.25,139.31,48752.0,140.0,140.02,139.25,139.31,48752.0
2023-03-28 09:30:00,139.03,139.2,138.3,139.0,11720.0,139.03,139.2,138.3,139.0,11720.0
2023-03-28 10:00:00,139.05,139.61,138.67,139.07,12403.0,139.05,139.61,138.67,139.07,12403.0
2023-03-28 10:30:00,139.05,139.05,138.39,138.69,6220.0,139.05,139.05,138.39,138.69,6220.0
2023-03-28 11:00:00,138.96,139.15,138.83,139.06,4517.0,138.96,139.15,138.83,139.06,4517.0
2023-03-28 11:30:00,139.02,139.23,138.9,139.23,4241.0,139.02,139.23,138.9,139.23,4241.0
2023-03-28 12:00:00,139.26,139.3,139.02,139.12,4429.0,139.26,139.3,139.02,139.12,4429.0
2023-03-28 12:30:00,138.98,139.37,138.98,139.2,2690.0,138.98,139.37,138.98,139.2,2690.0
2023-03-28 13:00:00,139.07,139.26,138.95,139.25,4352.0,139.07,139.26,138.95,139.25,4352.0
2023-03-28 13:30:00,139.13,139.32,138.66,138.79,8115.0,139.13,139.32,138.66,138.79,8115.0
2023-03-28 14:00:00,138.68,138.99,138.68,138.99,5077.0,138.68,138.99,138.68,138.99,5077.0
2023-03-28 14:30:00,139.06,139.41,138.94,139.27,7040.0,139.06,139.41,138.94,139.27,7040.0
2023-03-28 15:00:00,139.26,139.67,139.26,139.44,7211.0,139.26,139.67,139.26,139.44,7211.0
2023-03-28 15:30:00,139.49,140.05,139.32,139.86,44081.0,139.49,140.05,139.32,139.86,44081.0
2023-03-29 09:30:00,140.99,141.41,140.5,140.88,10411.0,140.99,141.41,140.5,140.88,10411.0
2023-03-29 10:00:00,140.8,141.13,140.51,140.84,14636.0,140.8,141.13,140.51,140.84,14636.0
2023-03-29 10:30:00,141.2,141.2,140.42,140.42,5482.0,141.2,141.2,140.42,140.42,5482.0
2023-03-29 11:00:00,140.21,140.98,140.19,140.59,4658.0,140.21,140.98,140.19,140.59,4658.0
2023-03-29 11:30:00,140.91,140.91,140.66,140.83,2700.0,140.91,140.91,140.66,140.83,2700.0
2023-03-29 12:00:00,140.98,141.19,140.58,140.93,7183.0,140.98,141.19,140.58,140.93,7183.0
2023-03-29 12:30:00,140.95,141.29,140.85,140.97,10912.0,140.95,141.29,140.85,140.97,10912.0
2023-03-29 13:00:00,140.89,141.28,140.86,141.19,8036.0,140.89,141.28,140.86,141.19,8036.0
2023-03-29 13:30:00,141.21,141.21,140.91,141.03,4518.0,141.21,141.21,140.91,141.03,4518.0
2023-03-29 14:00:00,140.98,141.2,140.83,140.9,5623.0,140.98,141.2,140.83,140.9,5623.0
2023-03-29 14:30:00,140.97,141.29,140.94,141.28,2655.0,140.97,141.29,140.94,141.28,2655.0
2023-03-29 15:00:00,141.25,141.56,140.97,141.48,9905.0,141.25,141.56,140.97,141.48,9905.0
2023-03-29 15:30:00,141.59,141.99,141.47,141.96,26645.0,141.59,141.99,141.47,141.96,26645.0
2023-03-30 09:30:00,143.41,143.41,142.71,143.14,7565.0,143.41,143.41,142.71,143.14,7565.0
2023-03-30 10:00:00,143.19,143.23,142.38,142.97,23820.0,143.19,143.23,142.38,142.97,23820.0
2023-03-30 10:30:00,143.01,143.04,142.68,142.86,6776.0,143.01,143.04,142.68,142.86,6776.0
2023-03-30 11:00:00,142.92,143.32,142.83,143.09,10333.0,142.92,143.32,142.83,143.09,10333.0
2023-03-30 11:30:00,143.08,143.08,142.48,142.78,6175.0,143.08,143.08,142.48,142.78,6175.0
2023-03-30 12:00:00,142.62,142.77,142.37,142.64,6875.0,142.62,142.77,142.37,142.64,6875.0
2023-03-30 12:30:00,142.58,142.58,142.16,142.38,7614.0,142.58,142.58,142.16,142.38,7614.0
2023-03-30 13:00:00,142.43,142.48,142.11,142.14,6117.0,142.43,142.48,142.11,142.14,6117.0
2023-03-30 13:30:00,142.05,142.55,141.82,142.55,9570.0,142.05,142.55,141.82,142.55,9570.0
2023-03-30 14:00:00,142.47,142.78,142.4,142.66,5294.0,142.47,142.78,142.4,142.66,5294.0
2023-03-30 14:30:00,142.77,143.03,142.49,142.99,22948.0,142.77,143.03,142.49,142.99,22948.0
2023-03-30 15:00:00,142.92,143.15,142.78,143.09,13237.0,142.92,143.15,142.78,143.09,13237.0
2023-03-30 15:30:00,143.11,143.34,142.86,143.33,35076.0,143.11,143.34,142.86,143.33,35076.0
2023-03-31 09:30:00,143.84,144.35,143.29,143.92,6644.0,143.84,144.35,143.29,143.92,6644.0
2023-03-31 10:00:00,143.8,144.73,143.72,144.49,12678.0,143.8,144.73,143.72,144.49,12678.0
2023-03-31 10:30:00,144.61,145.27,144.52,145.27,14032.0,144.61,145.27,144.52,145.27,14032.0
2023-03-31 11:00:00,145.26,145.87,145.26,145.77,6774.0,145.26,145.87,145.26,145.77,6774.0
2023-03-31 11:30:00,145.64,145.96,145.62,145.94,6437.0,145.64,145.96,145.62,145.94,6437.0
2023-03-31 12:00:00,145.96,146.21,145.86,146.0,6123.0,145.96,146.21,145.86,146.0,6123.0
2023-03-31 12:30:00,145.99,145.99,145.69,145.96,3910.0,145.99,145.99,145.69,145.96,3910.0
2023-03-31 13:00:00,145.96,146.06,145.64,145.64,3933.0,145.96,146.06,145.64,145.64,3933.0
2023-03-31 13:30:00,145.63,145.63,145.22,145.51,6218.0,145.63,145.63,145.22,145.51,6218.0
2023-03-31 14:00:00,145.4,146.0,145.4,145.77,5447.0,145.4,146.0,145.4,145.77,5447.0
2023-03-31 14:30:00,145.81,146.01,145.77,145.8,7971.0,145.81,146.01,145.77,145.8,7971.0
2023-03-31 15:00:00,145.82,146.19,145.82,146.16,20330.0,145.82,146.19,145.82,146.16,20330.0
2023-03-31 15:30:00,146.18,146.2,145.38,145.66,124575.0,146.18,146.2,145.38,145.66,124575.0
2023-04-03 09:30:00,144.9,145.98,144.62,145.73,9442.0,144.9,145.98,144.62,145.73,9442.0
2023-04-03 10:00:00,145.75,145.88,145.47,145.83,4292.0,145.75,145.88,145.47,145.83,4292.0
2023-04-03 10:30:00,145.89,146.0,144.83,144.92,7600.0,145.89,146.0,144.83,144.92,7600.0
2023-04-03 11:00:00,144.91,145.0,144.42,144.84,4766.0,144.91,145.0,144.42,144.84,4766.0
2023-04-03 11:30:00,144.8,144.84,144.58,144.79,3900.0,144.8,144.84,144.58,144.79,3900.0
2023-04-03 12:00:00,144.94,145.21,144.81,144.94,4322.0,144.94,145.21,144.81,144.94,4322.0
2023-04-03 12:30:00,144.98,144.98,144.4,144.4,6371.0,144.98,144.98,144.4,144.4,6371.0
2023-04-03 13:00:00,144.33,144.62,144.3,144.31,5628.0,144.33,144.62,144.3,144.31,5628.0
2023-04-03 13:30:00,144.36,144.67,144.31,144.6,9729.0,144.36,144.67,144.31,144.6,9729.0
2023-04-03 14:00:00,144.62,144.74,144.49,144.64,6376.0,144.62,144.74,144.49,144.64,6376.0
2023-04-03 14:30:00,144.54,144.9,144.46,144.82,11114.0,144.54,144.9,144.46,144.82,11114.0
2023-04-03 15:00:00,144.89,145.13,144.71,144.77,10457.0,144.89,145.13,144.71,144.77,10457.0
2023-04-03 15:30:00,144.76,145.12,144.65,144.65,40232.0,144.76,145.12,144.65,144.65,40232.0
2023-04-04 09:30:00,145.1,145.76,144.41,144.59,17071.0,145.1,145.76,144.41,144.59,17071.0
2023-04-04 10:00:00,144.68,144.98,144.43,144.59,29863.0,144.68,144.98,144.43,144.59,29863.0
2023-04-04 10:30:00,144.54,145.32,144.51,144.78,20333.0,144.54,145.32,144.51,144.78,20333.0
2023-04-04 11:00:00,144.78,144.78,144.03,144.4,11261.0,144.78,144.78,144.03,144.4,11261.0
2023-04-04 11:30:00,144.44,144.67,144.33,144.42,14729.0,144.44,144.67,144.33,144.42,14729.0
2023-04-04 12:00:00,144.57,144.69,144.02,144.64,11167.0,144.57,144.69,144.02,144.64,11167.0
2023-04-04 12:30:00,144.63,145.49,144.55,145.44,15981.0,144.63,145.49,144.55,145.44,15981.0
2023-04-04 13:00:00,145.35,145.61,145.16,145.59,16383.0,145.35,145.61,145.16,145.59,16383.0
2023-04-04 13:30:00,145.5,145.74,145.21,145.45,9663.0,145.5,145.74,145.21,145.45,9663.0
2023-04-04 14:00:00,145.48,145.75,145.17,145.17,13139.0,145.48,145.75,145.17,145.17,13139.0
2023-04-04 14:30:00,145.17,145.61,145.09,145.24,13710.0,145.17,145.61,145.09,145.24,13710.0
2023-04-04 15:00:00,145.21,145.64,145.12,145.38,12105.0,145.21,145.64,145.12,145.38,12105.0
2023-04-04 15:30:00,145.43,146.08,145.31,146.03,48130.0,145.43,146.08,145.31,146.03,48130.0
2023-04-05 09:30:00,145.86,146.73,145.86,146.54,11669.0,145.86,146.73,145.86,146.54,11669.0
2023-04-05 10:00:00,146.59,147.12,146.14,146.66,9489.0,146.59,147.12,146.14,146.66,9489.0
2023-04-05 10:30:00,146.64,146.74,145.84,145.84,16754.0,146.64,146.74,145.84,145.84,16754.0
2023-04-05 11:00:00,145.83,146.56,145.76,146.19,15671.0,145.83,146.56,145.76,146.19,15671.0
2023-04-05 11:30:00,146.2,146.76,146.2,146.61,30406.0,146.2,146.76,146.2,146.61,30406.0
2023-04-05 12:00:00,146.67,146.82,146.36,146.73,19057.0,146.67,146.82,146.36,146.73,19057.0
2023-04-05 12:30:00,146.77,147.49,146.77,147.45,13284.0,146.77,147.49,146.77,147.45,13284.0
2023-04-05 13:00:00,147.42,147.81,147.31,147.65,16121.0,147.42,147.81,147.31,147.65,16121.0
2023-04-05 13:30:00,147.47,147.6,146.92,147.08,7379.0,147.47,147.6,146.92,147.08,7379.0
2023-04-05 14:00:00,147.07,147.25,146.63,146.8,15470.0,147.07,147.25,146.63,146.8,15470.0
2023-04-05 14:30:00,146.8,147.23,146.78,147.06,17049.0,146.8,147.23,146.78,147.06,17049.0
2023-04-05 15:00:00,146.97,147.16,146.84,146.92,10946.0,146.97,147.16,146.84,146.92,10946.0
2023-04-05 15:30:00,146.89,147.37,146.67,147.22,44663.0,146.89,147.37,146.67,147.22,44663.0
2023-04-06 09:30:00,145.43,146.0,144.52,145.2,12695.0,145.43,146.0,144.52,145.2,12695.0
2023-04-06 10:00:00,145.37,146.04,145.28,145.77,6613.0,145.37,146.04,145.28,145.77,6613.0
2023-04-06 10:30:00,145.91,146.21,145.41,145.55,9196.0,145.91,146.21,145.41,145.55,9196.0
2023-04-06 11:00:00,145.65,146.3,145.46,146.26,9719.0,145.65,146.3,145.46,146.26,9719.0
2023-04-06 11:30:00,146.22,146.69,145.98,146.61,7806.0,146.22,146.69,145.98,146.61,7806.0
2023-04-06 12:00:00,146.72,147.07,146.72,147.0,6793.0,146.72,147.07,146.72,147.0,6793.0
2023-04-06 12:30:00,147.06,147.33,146.65,146.65,7712.0,147.06,147.33,146.65,146.65,7712.0
2023-04-06 13:00:00,146.61,147.13,146.6,147.0,6143.0,146.61,147.13,146.6,147.0,6143.0
2023-04-06 13:30:00,147.09,147.68,147.07,147.67,15011.0,147.09,147.68,147.07,147.67,15011.0
2023-04-06 14:00:00,147.67,148.17,147.51,147.74,38606.0,147.67,148.17,147.51,147.74,38606.0
2023-04-06 14:30:00,147.77,147.79,147.2,147.2,10826.0,147.77,147.79,147.2,147.2,10826.0
2023-04-06 15:00:00,147.16,147.26,146.73,147.07,6631.0,147.16,147.26,146.73,147.07,6631.0
2023-04-06 15:30:00,147.11,147.39,146.68,146.68,58985.0,147.11,147.39,146.68,146.68,58985.0
2023-04-10 09:30:00,145.89,146.39,145.44,145.56,11897.0,145.89,146.39,145.44,145.56,11897.0
2023-04-10 10:00:00,145.48,146.04,145.34,145.75,28301.0,145.48,146.04,145.34,145.75,28301.0
2023-04-10 10:30:00,145.86,146.56,145.74,145.8,22508.0,145.86,146.56,145.74,145.8,22508.0
2023-04-10 11:00:00,145.81,145.98,145.28,145.5,11720.0,145.81,145.98,145.28,145.5,11720.0
2023-04-10 11:30:00,145.61,145.62,145.24,145.24,7895.0,145.61,145.62,145.24,145.24,7895.0
2023-04-10 12:00:00,145.13,145.54,144.86,145.51,3950.0,145.13,145.54,144.86,145.51,3950.0
2023-04-10 12:30:00,145.46,146.48,145.42,146.48,20200.0,145.46,146.48,145.42,146.48,20200.0
2023-04-10 13:00:00,146.48,146.89,146.46,146.82,19503.0,146.48,146.89,146.46,146.82,19503.0
2023-04-10 13:30:00,146.93,147.6,146.93,147.27,9024.0,146.93,147.6,146.93,147.27,9024.0
2023-04-10 14:00:00,147.29,147.33,147.04,147.04,28683.0,147.29,147.33,147.04,147.04,28683.0
2023-04-10 14:30:00,147.04,147.41,146.79,147.41,17642.0,147.04,147.41,146.79,147.41,17642.0
2023-04-10 15:00:00,147.41,147.48,147.01,147.1,34342.0,147.41,147.48,147.01,147.1,34342.0
2023-04-10 15:30:00,147.06,147.23,146.54,146.6,98333.0,147.06,147.23,146.54,146.6,98333.0
2023-04-11 09:30:00,146.34,147.16,146.11,146.61,10810.0,146.34,147.16,146.11,146.61,10810.0
2023-04-11 10:00:00,146.61,147.1,145.46,145.64,39186.0,146.61,147.1,145.46,145.64,39186.0
2023-04-11 10:30:00,145.63,145.77,145.19,145.49,6911.0,145.63,145.77,145.19,145.49,6911.0
2023-04-11 11:00:00,145.57,145.63,144.82,145.47,19479.0,145.57,145.63,144.82,145.47,19479.0
2023-04-11 11:30:00,145.41,145.61,145.2,145.6,4314.0,145.41,145.61,145.2,145.6,4314.0
2023-04-11 12:00:00,145.67,146.16,145.66,146.03,3000.0,145.67,146.16,145.66,146.03,3000.0
2023-04-11 12:30:00,145.93,146.01,145.63,145.77,6855.0,145.93,146.01,145.63,145.77,6855.0
2023-04-11 13:00:00,145.77,145.98,145.77,145.97,2328.0,145.77,145.98,145.77,145.97,2328.0
2023-04-11 13:30:00,145.96,145.98,145.08,145.26,16214.0,145.96,145.98,145.08,145.26,16214.0
2023-04-11 14:00:00,145.25,146.03,145.23,146.03,8041.0,145.25,146.03,145.23,146.03,8041.0
2023-04-11 14:30:00,146.1,146.59,146.06,146.5,16860.0,146.1,146.59,146.06,146.5,16860.0
2023-04-11 15:00:00,146.49,146.57,146.14,146.26,28558.0,146.49,146.57,146.14,146.26,28558.0
2023-04-11 15:30:00,146.28,146.33,145.56,145.75,84956.0,146.28,146.33,145.56,145.75,84956.0
2023-04-12 09:30:00,147.14,147.38,145.54,146.65,74728.0,147.14,147.38,145.54,146.65,74728.0
2023-04-12 10:00:00,146.94,147.17,146.8,147.17,11224.0,146.94,147.17,146.8,147.17,11224.0
2023-04-12 10:30:00,147.08,147.1,145.46,145.78,27499.0,147.08,147.1,145.46,145.78,27499.0
2023-04-12 11:00:00,145.45,145.82,144.52,145.61,20386.0,145.45,145.82,144.52,145.61,20386.0
2023-04-12 11:30:00,145.64,146.0,145.37,145.86,6494.0,145.64,146.0,145.37,145.86,6494.0
2023-04-12 12:00:00,145.86,145.87,145.25,145.43,9619.0,145.86,145.87,145.25,145.43,9619.0
2023-04-12 12:30:00,145.43,146.21,145.42,146.21,23554.0,145.43,146.21,145.42,146.21,23554.0
2023-04-12 13:00:00,146.21,146.58,146.12,146.14,6167.0,146.21,146.58,146.12,146.14,6167.0
2023-04-12 13:30:00,146.22,146.23,145.72,145.81,11002.0,146.22,146.23,145.72,145.81,11002.0
2023-04-12 14:00:00,145.75,145.95,144.78,144.78,12135.0,145.75,145.95,144.78,144.78,12135.0
2023-04-12 14:30:00,144.78,144.85,144.28,144.59,35935.0,144.78,144.85,144.28,144.59,35935.0
2023-04-12 15:00:00,144.44,144.64,143.77,143.86,27886.0,144.44,144.64,143.77,143.86,27886.0
2023-04-12 15:30:00,143.87,144.46,143.82,144.25,88179.0,143.87,144.46,143.82,144.25,88179.0
2023-04-13 09:30:00,145.1,145.81,144.17,144.92,16496.0,145.1,145.81,144.17,144.92,16496.0
2023-04-13 10:00:00,145.19,145.95,144.89,145.57,26013.0,145.19,145.95,144.89,145.57,26013.0
2023-04-13 10:30:00,145.57,145.64,144.78,144.78,14175.0,145.57,145.64,144.78,144.78,14175.0
2023-04-13 11:00:00,144.87,145.06,144.79,144.86,9935.0,144.87,145.06,144.79,144.86,9935.0
2023-04-13 11:30:00,145.08,145.29,144.82,145.21,8446.0,145.08,145.29,144.82,145.21,8446.0
2023-04-13 12:00:00,145.2,146.09,145.17,146.05,7198.0,145.2,146.09,145.17,146.05,7198.0
2023-04-13 12:30:00,146.08,146.15,145.69,146.01,7242.0,146.08,146.15,145.69,146.01,7242.0
2023-04-13 13:00:00,146.07,146.13,145.85,145.9,6000.0,146.07,146.13,145.85,145.9,6000.0
2023-04-13 13:30:00,145.91,146.45,145.88,146.12,22326.0,145.91,146.45,145.88,146.12,22326.0
2023-04-13 14:00:00,146.11,146.66,145.95,146.6,28177.0,146.11,146.66,145.95,146.6,28177.0
2023-04-13 14:30:00,146.6,147.16,146.53,146.84,16588.0,146.6,147.16,146.53,146.84,16588.0
2023-04-13 15:00:00,146.84,147.14,146.56,147.05,68880.0,146.84,147.14,146.56,147.05,68880.0
2023-04-13 15:30:00,147.06,147.87,147.06,147.41,83030.0,147.06,147.87,147.06,147.41,83030.0
2023-04-14 09:30:00,146.59,148.22,146.38,148.0,10281.0,146.59,148.22,146.38,148.0,10281.0
2023-04-14 10:00:00,147.74,148.03,146.28,146.56,15457.0,147.74,148.03,146.28,146.56,15457.0
2023-04-14 10:30:00,146.56,146.59,145.75,145.95,8196.0,146.56,146.59,145.75,145.95,8196.0
2023-04-14 11:00:00,145.86,146.08,145.7,145.88,7188.0,145.86,146.08,145.7,145.88,7188.0
2023-04-14 11:30:00,145.91,145.92,145.37,145.52,17784.0,145.91,145.92,145.37,145.52,17784.0
2023-04-14 12:00:00,145.53,145.65,145.3,145.5,5354.0,145.53,145.65,145.3,145.5,5354.0
2023-04-14 12:30:00,145.42,145.51,145.2,145.29,3567.0,145.42,145.51,145.2,145.29,3567.0
2023-04-14 13:00:00,145.42,145.72,145.42,145.46,5322.0,145.42,145.72,145.42,145.46,5322.0
2023-04-14 13:30:00,145.24,145.4,145.14,145.4,1400.0,145.24,145.4,145.14,145.4,1400.0
2023-04-14 14:00:00,145.37,145.67,145.3,145.59,9787.0,145.37,145.67,145.3,145.59,9787.0
2023-04-14 14:30:00,145.64,145.69,145.21,145.25,4755.0,145.64,145.69,145.21,145.25,4755.0
2023-04-14 15:00:00,145.18,145.18,144.57,145.06,21801.0,145.18,145.18,144.57,145.06,21801.0
2023-04-14 15:30:00,145.08,146.3,145.0,145.44,126118.0,145.08,146.3,145.0,145.44,126118.0
2023-04-17 09:30:00,145.54,146.2,144.11,145.39,34143.0,145.54,146.2,144.11,145.39,34143.0
2023-04-17 10:00:00,145.42,145.57,144.99,145.05,33304.0,145.42,145.57,144.99,145.05,33304.0
2023-04-17 10:30:00,145.1,145.56,144.48,144.87,46967.0,145.1,145.56,144.48,144.87,46967.0
2023-04-17 11:00:00,144.93,145.0,144.55,144.85,9947.0,144.93,145.0,144.55,144.85,9947.0
2023-04-17 11:30:00,144.89,145.04,144.7,144.76,15779.0,144.89,145.04,144.7,144.76,15779.0
2023-04-17 12:00:00,144.78,144.78,144.01,144.44,26294.0,144.78,144.78,144.01,144.44,26294.0
2023-04-17 12:30:00,144.43,144.69,144.37,144.65,9445.0,144.43,144.69,144.37,144.65,9445.0
2023-04-17 13:00:00,144.61,144.69,144.41,144.44,21100.0,144.61,144.69,144.41,144.44,21100.0
2023-04-17 13:30:00,144.42,144.44,143.97,144.06,30211.0,144.42,144.44,143.97,144.06,30211.0
2023-04-17 14:00:00,144.02,144.11,143.8,144.1,30518.0,144.02,144.11,143.8,144.1,30518.0
2023-04-17 14:30:00,144.06,144.5,144.04,144.49,27623.0,144.06,144.5,144.04,144.49,27623.0
2023-04-17 15:00:00,144.48,144.98,144.48,144.93,31906.0,144.48,144.98,144.48,144.93,31906.0
2023-04-17 15:30:00,144.93,145.33,144.71,145.3,114235.0,144.93,145.33,144.71,145.3,114235.0
2023-04-18 09:30:00,145.18,145.92,144.75,145.13,37871.0,145.18,145.92,144.75,145.13,37871.0
2023-04-18 10:00:00,145.17,145.17,144.14,144.32,29886.0,145.17,145.17,144.14,144.32,29886.0
2023-04-18 10:30:00,144.26,144.26,143.36,143.54,37509.0,144.26,144.26,143.36,143.54,37509.0
2023-04-18 11:00:00,143.57,143.68,142.75,142.95,55439.0,143.57,143.68,142.75,142.95,55439.0
2023-04-18 11:30:00,142.95,142.97,141.6,141.73,63011.0,142.95,142.97,141.6,141.73,63011.0
2023-04-18 12:00:00,141.77,142.67,141.71,142.67,31250.0,141.77,142.67,141.71,142.67,31250.0
2023-04-18 12:30:00,142.69,142.69,141.33,141.33,44303.0,142.69,142.69,141.33,141.33,44303.0
2023-04-18 13:00:00,141.43,142.29,141.2,142.06,29565.0,141.43,142.29,141.2,142.06,29565.0
2023-04-18 13:30:00,142.06,142.79,141.9,142.18,29035.0,142.06,142.79,141.9,142.18,29035.0
2023-04-18 14:00:00,142.18,142.83,142.12,142.52,46491.0,142.18,142.83,142.12,142.52,46491.0
2023-04-18 14:30:00,142.47,142.73,142.16,142.58,34630.0,142.47,142.73,142.16,142.58,34630.0
2023-04-18 15:00:00,142.64,142.84,142.47,142.59,43885.0,142.64,142.84,142.47,142.59,43885.0
2023-04-18 15:30:00,142.54,143.08,142.34,142.9,118287.0,142.54,143.08,142.34,142.9,118287.0
2023-04-19 09:30:00,141.22,141.33,136.52,138.03,158555.0,141.22,141.33,136.52,138.03,158555.0
2023-04-19 10:00:00,138.02,139.15,137.72,139.09,68211.0,138.02,139.15,137.72,139.09,68211.0
2023-04-19 10:30:00,139.11,139.48,138.75,139.0,61738.0,139.11,139.48,138.75,139.0,61738.0
2023-04-19 11:00:00,139.0,139.08,138.09,138.16,41065.0,139.0,139.08,138.09,138.16,41065.0
2023-04-19 11:30:00,138.17,138.23,137.57,137.94,23006.0,138.17,138.23,137.57,137.94,23006.0
2023-04-19 12:00:00,137.85,138.05,137.57,137.8,18462.0,137.85,138.05,137.57,137.8,18462.0
2023-04-19 12:30:00,137.81,137.94,137.11,137.11,36269.0,137.81,137.94,137.11,137.11,36269.0
2023-04-19 13:00:00,137.13,138.5,137.13,138.27,45318.0,137.13,138.5,137.13,138.27,45318.0
2023-04-19 13:30:00,138.2,138.57,137.85,138.29,45501.0,138.2,138.57,137.85,138.29,45501.0
2023-04-19 14:00:00,138.32,138.69,138.13,138.69,32714.0,138.32,138.69,138.13,138.69,32714.0
2023-04-19 14:30:00,138.67,138.73,138.15,138.21,40136.0,138.67,138.73,138.15,138.21,40136.0
2023-04-19 15:00:00,138.28,138.4,137.49,137.62,86891.0,138.28,138.4,137.49,137.62,86891.0
2023-04-19 15:30:00,137.62,137.92,136.73,137.28,234116.0,137.62,137.92,136.73,137.28,234116.0
2023-04-20 09:30:00,128.03,133.8,127.05,133.4,475226.0,128.03,133.8,127.05,133.4,475226.0
2023-04-20 10:00:00,133.38,134.2,131.78,132.61,197326.0,133.38,134.2,131.78,132.61,197326.0
2023-04-20 10:30:00,132.58,132.88,131.83,132.12,92987.0,132.58,132.88,131.83,132.12,92987.0
2023-04-20 11:00:00,132.03,133.0,131.74,131.84,61880.0,132.03,133.0,131.74,131.84,61880.0
2023-04-20 11:30:00,131.84,132.44,131.58,132.38,53365.0,131.84,132.44,131.58,132.38,53365.0
2023-04-20 12:00:00,132.38,132.59,131.76,132.43,62988.0,132.38,132.59,131.76,132.43,62988.0
2023-04-20 12:30:00,132.42,132.56,132.23,132.39,254479.0,132.42,132.56,132.23,132.39,254479.0
2023-04-20 13:00:00,132.39,134.43,132.34,134.11,93529.0,132.39,134.43,132.34,134.11,93529.0
2023-04-20 13:30:00,134.09,134.86,134.03,134.47,59493.0,134.09,134.86,134.03,134.47,59493.0
2023-04-20 14:00:00,134.46,134.73,133.41,133.59,53887.0,134.46,134.73,133.41,133.59,53887.0
2023-04-20 14:30:00,133.59,134.17,133.38,133.95,43841.0,133.59,134.17,133.38,133.95,43841.0
2023-04-20 15:00:00,133.9,134.11,133.2,133.21,59526.0,133.9,134.11,133.2,133.21,59526.0
2023-04-20 15:30:00,133.28,134.32,133.15,134.19,206739.0,133.28,134.32,133.15,134.19,206739.0
2023-04-21 09:30:00,134.78,136.3,134.03,134.14,25927.0,134.78,136.3,134.03,134.14,25927.0
2023-04-21 10:00:00,134.13,134.78,133.8,134.63,19747.0,134.13,134.78,133.8,134.63,19747.0
2023-04-21 10:30:00,134.63,134.7,133.61,133.93,22730.0,134.63,134.7,133.61,133.93,22730.0
2023-04-21 11:00:00,133.96,134.24,133.48,133.49,38771.0,133.96,134.24,133.48,133.49,38771.0
2023-04-21 11:30:00,133.47,133.77,133.1,133.43,30864.0,133.47,133.77,133.1,133.43,30864.0
2023-04-21 12:00:00,133.47,134.21,133.42,134.13,44266.0,133.47,134.21,133.42,134.13,44266.0
2023-04-21 12:30:00,134.19,134.32,133.72,134.07,27693.0,134.19,134.32,133.72,134.07,27693.0
2023-04-21 13:00:00,134.07,134.28,133.67,133.88,27710.0,134.07,134.28,133.67,133.88,27710.0
2023-04-21 13:30:00,133.88,134.27,133.74,134.21,19295.0,133.88,134.27,133.74,134.21,19295.0
2023-04-21 14:00:00,134.22,134.45,134.12,134.2,14374.0,134.22,134.45,134.12,134.2,14374.0
2023-04-21 14:30:00,134.23,134.29,133.85,134.01,23052.0,134.23,134.29,133.85,134.01,23052.0
2023-04-21 15:00:00,133.98,134.05,133.62,133.71,18788.0,133.98,134.05,133.62,133.71,18788.0
2023-04-21 15:30:00,133.72,134.12,133.71,134.01,58679.0,133.72,134.12,133.71,134.01,58679.0
2023-04-24 09:30:00,133.97,134.21,133.3,133.48,11474.0,133.97,134.21,133.3,133.48,11474.0
2023-04-24 10:00:00,133.47,133.47,132.79,133.13,8619.0,133.47,133.47,132.79,133.13,8619.0
2023-04-24 10:30:00,133.19,133.57,132.26,132.37,10719.0,133.19,133.57,132.26,132.37,10719.0
2023-04-24 11:00:00,132.33,132.64,132.01,132.63,11236.0,132.33,132.64,132.01,132.63,11236.0
2023-04-24 11:30:00,132.63,132.9,132.54,132.78,13444.0,132.63,132.9,132.54,132.78,13444.0
2023-04-24 12:00:00,132.83,132.89,132.25,132.8,9522.0,132.83,132.89,132.25,132.8,9522.0
2023-04-24 12:30:00,132.85,133.06,132.64,133.04,9830.0,132.85,133.06,132.64,133.04,9830.0
2023-04-24 13:00:00,133.01,133.25,133.0,133.13,14317.0,133.01,133.25,133.0,133.13,14317.0
2023-04-24 13:30:00,133.14,133.43,133.04,133.37,9322.0,133.14,133.43,133.04,133.37,9322.0
2023-04-24 14:00:00,133.42,133.5,132.89,132.91,12672.0,133.42,133.5,132.89,132.91,12672.0
2023-04-24 14:30:00,132.91,133.41,132.82,133.33,19437.0,132.91,133.41,132.82,133.33,19437.0
2023-04-24 15:00:00,133.31,133.46,133.18,133.28,21443.0,133.31,133.46,133.18,133.28,21443.0
2023-04-24 15:30:00,133.28,133.81,133.18,133.63,50681.0,133.28,133.81,133.18,133.63,50681.0
2023-04-25 09:30:00,132.97,133.2,132.52,132.81,19329.0,132.97,133.2,132.52,132.81,19329.0
2023-04-25 10:00:00,132.71,132.9,132.02,132.31,16053.0,132.71,132.9,132.02,132.31,16053.0
2023-04-25 10:30:00,132.25,132.63,132.12,132.22,16072.0,132.25,132.63,132.12,132.22,16072.0
2023-04-25 11:00:00,132.25,132.27,131.16,131.18,26751.0,132.25,132.27,131.16,131.18,26751.0
2023-04-25 11:30:00,131.14,131.52,130.91,131.33,43308.0,131.14,131.52,130.91,131.33,43308.0
2023-04-25 12:00:00,131.39,131.82,131.34,131.34,27919.0,131.39,131.82,131.34,131.34,27919.0
2023-04-25 12:30:00,131.25,131.29,130.72,130.79,12470.0,131.25,131.29,130.72,130.79,12470.0
2023-04-25 13:00:00,130.86,131.03,130.16,130.39,12756.0,130.86,131.03,130.16,130.39,12756.0
2023-04-25 13:30:00,130.27,130.27,130.08,130.15,13900.0,130.27,130.27,130.08,130.15,13900.0
2023-04-25 14:00:00,130.19,130.51,130.0,130.49,14767.0,130.19,130.51,130.0,130.49,14767.0
2023-04-25 14:30:00,130.53,130.56,130.0,130.03,12933.0,130.53,130.56,130.0,130.03,12933.0
2023-04-25 15:00:00,130.06,130.71,130.06,130.47,44988.0,130.06,130.71,130.06,130.47,44988.0
2023-04-25 15:30:00,130.47,130.63,130.15,130.33,89880.0,130.47,130.63,130.15,130.33,89880.0
2023-04-26 09:30:00,130.23,131.04,130.03,130.89,25093.0,130.23,131.04,130.03,130.89,25093.0
2023-04-26 10:00:00,130.77,131.78,130.76,131.18,35363.0,130.77,131.78,130.76,131.18,35363.0
2023-04-26 10:30:00,131.24,131.87,131.19,131.72,24462.0,131.24,131.87,131.19,131.72,24462.0
2023-04-26 11:00:00,131.8,132.29,131.6,131.6,15247.0,131.8,132.29,131.6,131.6,15247.0
2023-04-26 11:30:00,131.59,131.65,131.29,131.61,15011.0,131.59,131.65,131.29,131.61,15011.0
2023-04-26 12:00:00,131.62,131.96,131.21,131.62,20609.0,131.62,131.96,131.21,131.62,20609.0
2023-04-26 12:30:00,131.63,131.71,131.46,131.49,14271.0,131.63,131.71,131.46,131.49,14271.0
2023-04-26 13:00:00,131.55,131.67,131.07,131.13,14264.0,131.55,131.67,131.07,131.13,14264.0
2023-04-26 13:30:00,131.14,131.16,130.68,130.9,14357.0,131.14,131.16,130.68,130.9,14357.0
2023-04-26 14:00:00,130.84,131.18,130.74,131.08,12540.0,130.84,131.18,130.74,131.08,12540.0
2023-04-26 14:30:00,131.04,131.05,130.46,130.64,13055.0,131.04,131.05,130.46,130.64,13055.0
2023-04-26 15:00:00,130.61,130.69,130.41,130.69,14036.0,130.61,130.69,130.41,130.69,14036.0
2023-04-26 15:30:00,130.69,130.78,130.1,130.66,60567.0,130.69,130.78,130.1,130.66,60567.0
2023-04-27 09:30:00,131.35,131.82,131.08,131.2,16355.0,131.35,131.82,131.08,131.2,16355.0
2023-04-27 10:00:00,131.18,131.18,130.51,131.05,10303.0,131.18,131.18,130.51,131.05,10303.0
2023-04-27 10:30:00,131.13,131.37,130.88,131.02,6986.0,131.13,131.37,130.88,131.02,6986.0
2023-04-27 11:00:00,131.05,131.3,130.56,131.23,26787.0,131.05,131.3,130.56,131.23,26787.0
2023-04-27 11:30:00,131.26,131.41,131.0,131.25,7342.0,131.26,131.41,131.0,131.25,7342.0
2023-04-27 12:00:00,131.38,131.65,131.3,131.65,13427.0,131.38,131.65,131.3,131.65,13427.0
2023-04-27 12:30:00,131.65,131.79,131.59,131.69,11465.0,131.65,131.79,131.59,131.69,11465.0
2023-04-27 13:00:00,131.74,131.86,131.54,131.75,15241.0,131.74,131.86,131.54,131.75,15241.0
2023-04-27 13:30:00,131.75,131.85,131.49,131.54,17833.0,131.75,131.85,131.49,131.54,17833.0
2023-04-27 14:00:00,131.53,132.1,131.48,132.09,13320.0,131.53,132.1,131.48,132.09,13320.0
2023-04-27 14:30:00,132.09,132.25,131.97,132.18,14295.0,132.09,132.25,131.97,132.18,14295.0
2023-04-27 15:00:00,132.18,132.25,131.9,131.92,17626.0,132.18,132.25,131.9,131.92,17626.0
2023-04-27 15:30:00,131.92,132.22,131.75,132.1,46138.0,131.92,132.22,131.75,132.1,46138.0
2023-04-28 09:30:00,132.0,133.41,131.61,132.92,14733.0,132.0,133.41,131.61,132.92,14733.0
2023-04-28 10:00:00,132.86,133.56,132.85,133.53,9119.0,132.86,133.56,132.85,133.53,9119.0
2023-04-28 10:30:00,133.58,133.79,133.06,133.38,15366.0,133.58,133.79,133.06,133.38,15366.0
2023-04-28 11:00:00,133.38,133.68,133.05,133.49,10569.0,133.38,133.68,133.05,133.49,10569.0
2023-04-28 11:30:00,133.54,133.97,133.49,133.79,11280.0,133.54,133.97,133.49,133.79,11280.0
2023-04-28 12:00:00,133.83,134.09,133.71,133.89,10701.0,133.83,134.09,133.71,133.89,10701.0
2023-04-28 12:30:00,134.07,134.15,133.77,134.11,10009.0,134.07,134.15,133.77,134.11,10009.0
2023-04-28 13:00:00,134.07,134.28,133.75,133.85,7178.0,134.07,134.28,133.75,133.85,7178.0
2023-04-28 13:30:00,133.9,133.99,133.58,133.77,11266.0,133.9,133.99,133.58,133.77,11266.0
2023-04-28 14:00:00,133.82,134.04,133.69,133.79,11941.0,133.82,134.04,133.69,133.79,11941.0
2023-04-28 14:30:00,133.78,133.89,133.52,133.79,9970.0,133.78,133.89,133.52,133.79,9970.0
2023-04-28 15:00:00,133.72,133.92,133.62,133.63,17231.0,133.72,133.92,133.62,133.63,17231.0
2023-04-28 15:30:00,133.69,134.57,133.68,134.38,74049.0,133.69,134.57,133.68,134.38,74049.0
2023-05-01 09:30:00,133.82,134.14,133.6,133.86,39819.0,133.82,134.14,133.6,133.86,39819.0
2023-05-01 10:00:00,133.8,134.26,133.52,134.06,14487.0,133.8,134.26,133.52,134.06,14487.0
2023-05-01 10:30:00,134.05,134.78,134.04,134.72,11731.0,134.05,134.78,134.04,134.72,11731.0
2023-05-01 11:00:00,134.7,134.75,133.9,133.96,10067.0,134.7,134.75,133.9,133.96,10067.0
2023-05-01 11:30:00,133.95,134.54,133.86,134.5,12791.0,133.95,134.54,133.86,134.5,12791.0
2023-05-01 12:00:00,134.47,134.75,134.37,134.59,8954.0,134.47,134.75,134.37,134.59,8954.0
2023-05-01 12:30:00,134.63,134.78,134.35,134.36,10370.0,134.63,134.78,134.35,134.36,10370.0
2023-05-01 13:00:00,134.43,134.59,134.26,134.4,9288.0,134.43,134.59,134.26,134.4,9288.0
2023-05-01 13:30:00,134.37,134.59,134.37,134.47,12187.0,134.37,134.59,134.37,134.47,12187.0
2023-05-01 14:00:00,134.5,134.56,134.22,134.28,10468.0,134.5,134.56,134.22,134.28,10468.0
2023-05-01 14:30:00,134.27,134.34,133.92,134.22,10563.0,134.27,134.34,133.92,134.22,10563.0
2023-05-01 15:00:00,134.26,134.59,134.18,134.37,20879.0,134.26,134.59,134.18,134.37,20879.0
2023-05-01 15:30:00,134.37,134.58,134.18,134.28,67487.0,134.37,134.58,134.18,134.28,67487.0
2023-05-02 09:30:00,133.02,133.32,132.26,132.68,40179.0,133.02,133.32,132.26,132.68,40179.0
2023-05-02 10:00:00,132.84,132.84,131.11,131.28,23721.0,132.84,132.84,131.11,131.28,23721.0
2023-05-02 10:30:00,131.21,131.21,130.0,130.05,21054.0,131.21,131.21,130.0,130.05,21054.0
2023-05-02 11:00:00,130.17,130.48,129.93,130.33,22188.0,130.17,130.48,129.93,130.33,22188.0
2023-05-02 11:30:00,130.34,130.88,130.1,130.34,23919.0,130.34,130.88,130.1,130.34,23919.0
2023-05-02 12:00:00,130.35,130.83,130.14,130.83,25595.0,130.35,130.83,130.14,130.83,25595.0
2023-05-02 12:30:00,130.85,131.0,130.41,130.56,21651.0,130.85,131.0,130.41,130.56,21651.0
2023-05-02 13:00:00,130.6,130.77,130.28,130.68,15767.0,130.6,130.77,130.28,130.68,15767.0
2023-05-02 13:30:00,130.65,131.3,130.55,131.11,19829.0,130.65,131.3,130.55,131.11,19829.0
2023-05-02 14:00:00,131.16,131.24,130.89,131.21,21347.0,131.16,131.24,130.89,131.21,21347.0
2023-05-02 14:30:00,131.27,131.88,131.22,131.84,11714.0,131.27,131.88,131.22,131.84,11714.0
2023-05-02 15:00:00,131.76,131.95,131.54,131.75,19683.0,131.76,131.95,131.54,131.75,19683.0
2023-05-02 15:30:00,131.75,131.82,131.3,131.79,60231.0,131.75,131.82,131.3,131.79,60231.0
2023-05-03 09:30:00,132.0,133.62,131.99,133.62,38926.0,132.0,133.62,131.99,133.62,38926.0
2023-05-03 10:00:00,133.45,133.69,132.89,132.89,12593.0,133.45,133.69,132.89,132.89,12593.0
2023-05-03 10:30:00,132.87,133.02,131.69,131.7,14161.0,132.87,133.02,131.69,131.7,14161.0
2023-05-03 11:00:00,131.71,131.71,131.22,131.31,14219.0,131.71,131.71,131.22,131.31,14219.0
2023-05-03 11:30:00,131.38,131.91,131.34,131.85,11504.0,131.38,131.91,131.34,131.85,11504.0
2023-05-03 12:00:00,131.84,132.12,131.63,131.76,8849.0,131.84,132.12,131.63,131.76,8849.0
2023-05-03 12:30:00,131.78,131.86,131.63,131.86,11124.0,131.78,131.86,131.63,131.86,11124.0
2023-05-03 13:00:00,131.95,131.99,131.64,131.8,9391.0,131.95,131.99,131.64,131.8,9391.0
2023-05-03 13:30:00,131.79,131.87,131.6,131.87,12199.0,131.79,131.87,131.6,131.87,12199.0
2023-05-03 14:00:00,131.82,132.67,131.48,132.43,12383.0,131.82,132.67,131.48,132.43,12383.0
2023-05-03 14:30:00,132.38,132.75,131.39,132.22,20109.0,132.38,132.75,131.39,132.22,20109.0
2023-05-03 15:00:00,132.37,132.48,130.74,130.84,34034.0,132.37,132.48,130.74,130.84,34034.0
2023-05-03 15:30:00,130.67,131.28,130.65,131.12,104726.0,130.67,131.28,130.65,131.12,104726.0
2023-05-04 09:30:00,130.34,131.7,130.34,131.5,23893.0,130.34,131.7,130.34,131.5,23893.0
2023-05-04 10:00:00,131.37,131.43,130.7,130.88,20922.0,131.37,131.43,130.7,130.88,20922.0
2023-05-04 10:30:00,130.89,131.61,130.81,131.17,20303.0,130.89,131.61,130.81,131.17,20303.0
2023-05-04 11:00:00,131.27,131.78,131.07,131.07,10862.0,131.27,131.78,131.07,131.07,10862.0
2023-05-04 11:30:00,131.11,131.32,130.94,131.15,14590.0,131.11,131.32,130.94,131.15,14590.0
2023-05-04 12:00:00,131.14,131.55,130.75,131.45,19174.0,131.14,131.55,130.75,131.45,19174.0
2023-05-04 12:30:00,131.49,131.55,130.99,131.43,12741.0,131.49,131.55,130.99,131.43,12741.0
2023-05-04 13:00:00,131.42,131.68,131.16,131.5,10681.0,131.42,131.68,131.16,131.5,10681.0
2023-05-04 13:30:00,131.54,131.68,131.33,131.46,13606.0,131.54,131.68,131.33,131.46,13606.0
2023-05-04 14:00:00,131.47,131.78,131.33,131.41,11834.0,131.47,131.78,131.33,131.41,11834.0
2023-05-04 14:30:00,131.39,131.61,131.09,131.56,31096.0,131.39,131.61,131.09,131.56,31096.0
2023-05-04 15:00:00,131.56,131.83,131.0,131.19,21535.0,131.56,131.83,131.0,131.19,21535.0
2023-05-04 15:30:00,131.27,131.76,130.92,131.15,123259.0,131.27,131.76,130.92,131.15,123259.0
2023-05-05 09:30:00,132.66,133.48,132.59,132.84,14584.0,132.66,133.48,132.59,132.84,14584.0
2023-05-05 10:00:00,132.67,133.15,132.34,133.0,11023.0,132.67,133.15,132.34,133.0,11023.0
2023-05-05 10:30:00,133.1,133.22,132.94,133.16,9006.0,133.1,133.22,132.94,133.16,9006.0
2023-05-05 11:00:00,133.2,133.43,132.85,133.31,9326.0,133.2,133.43,132.85,133.31,9326.0
2023-05-05 11:30:00,133.32,133.45,133.12,133.28,8555.0,133.32,133.45,133.12,133.28,8555.0
2023-05-05 12:00:00,133.31,133.57,133.18,133.34,9700.0,133.31,133.57,133.18,133.34,9700.0
2023-05-05 12:30:00,133.42,133.42,132.87,133.34,8832.0,133.42,133.42,132.87,133.34,8832.0
2023-05-05 13:00:00,133.36,133.44,133.21,133.41,9090.0,133.36,133.44,133.21,133.41,9090.0
2023-05-05 13:30:00,133.44,133.48,132.94,133.16,12243.0,133.44,133.48,132.94,133.16,12243.0
2023-05-05 14:00:00,133.13,133.24,132.91,133.24,9949.0,133.13,133.24,132.91,133.24,9949.0
2023-05-05 14:30:00,133.23,133.85,133.23,133.64,18249.0,133.23,133.85,133.23,133.64,18249.0
2023-05-05 15:00:00,133.67,133.79,133.4,133.61,19776.0,133.67,133.79,133.4,133.61,19776.0
2023-05-05 15:30:00,133.61,133.63,132.95,133.28,54791.0,133.61,133.63,132.95,133.28,54791.0
2023-05-08 09:30:00,133.67,133.91,133.16,133.5,15602.0,133.67,133.91,133.16,133.5,15602.0
2023-05-08 10:00:00,133.66,133.85,133.0,133.09,11749.0,133.66,133.85,133.0,133.09,11749.0
2023-05-08 10:30:00,133.22,133.76,133.12,133.62,7922.0,133.22,133.76,133.12,133.62,7922.0
2023-05-08 11:00:00,133.65,134.03,133.56,133.61,10863.0,133.65,134.03,133.56,133.61,10863.0
2023-05-08 11:30:00,133.61,134.29,133.5,134.29,10613.0,133.61,134.29,133.5,134.29,10613.0
2023-05-08 12:00:00,134.26,134.26,133.74,133.76,9056.0,134.26,134.26,133.74,133.76,9056.0
2023-05-08 12:30:00,133.72,133.72,133.34,133.67,9416.0,133.72,133.72,133.34,133.67,9416.0
2023-05-08 13:00:00,133.73,134.06,133.61,133.99,8939.0,133.73,134.06,133.61,133.99,8939.0
2023-05-08 13:30:00,134.03,134.55,133.99,134.47,17003.0,134.03,134.55,133.99,134.47,17003.0
2023-05-08 14:00:00,134.47,134.73,133.9,134.62,16256.0,134.47,134.73,133.9,134.62,16256.0
2023-05-08 14:30:00,134.65,134.94,134.65,134.83,13425.0,134.65,134.94,134.65,134.83,13425.0
2023-05-08 15:00:00,134.85,135.02,134.57,134.72,35095.0,134.85,135.02,134.57,134.72,35095.0
2023-05-08 15:30:00,134.72,135.18,134.67,135.08,51779.0,134.72,135.18,134.67,135.08,51779.0
2023-05-09 09:30:00,133.96,134.76,133.96,134.3,17557.0,133.96,134.76,133.96,134.3,17557.0
2023-05-09 10:00:00,134.34,134.91,134.0,134.86,12531.0,134.34,134.91,134.0,134.86,12531.0
2023-05-09 10:30:00,134.96,135.19,134.77,134.92,12130.0,134.96,135.19,134.77,134.92,12130.0
2023-05-09 11:00:00,134.96,135.06,134.58,134.6,8490.0,134.96,135.06,134.58,134.6,8490.0
2023-05-09 11:30:00,134.5,134.65,134.11,134.46,15140.0,134.5,134.65,134.11,134.46,15140.0
2023-05-09 12:00:00,134.47,134.64,134.25,134.3,12111.0,134.47,134.64,134.25,134.3,12111.0
2023-05-09 12:30:00,134.33,134.77,134.03,134.76,10392.0,134.33,134.77,134.03,134.76,10392.0
2023-05-09 13:00:00,134.78,134.84,134.03,134.19,15761.0,134.78,134.84,134.03,134.19,15761.0
2023-05-09 13:30:00,134.22,134.67,134.04,134.59,12603.0,134.22,134.67,134.04,134.59,12603.0
2023-05-09 14:00:00,134.64,135.07,134.64,134.9,14104.0,134.64,135.07,134.64,134.9,14104.0
2023-05-09 14:30:00,134.95,135.06,134.78,134.86,21511.0,134.95,135.06,134.78,134.86,21511.0
2023-05-09 15:00:00,134.86,135.15,134.8,134.98,31033.0,134.86,135.15,134.8,134.98,31033.0
2023-05-09 15:30:00,134.95,135.43,134.73,134.83,119986.0,134.95,135.43,134.73,134.83,119986.0
2023-05-10 09:30:00,136.27,136.94,135.93,136.0,15920.0,136.27,136.94,135.93,136.0,15920.0
2023-05-10 10:00:00,136.16,136.73,136.04,136.22,16533.0,136.16,136.73,136.04,136.22,16533.0
2023-05-10 10:30:00,136.19,136.55,135.63,136.03,14625.0,136.19,136.55,135.63,136.03,14625.0
2023-05-10 11:00:00,136.21,136.6,136.17,136.51,14804.0,136.21,136.6,136.17,136.51,14804.0
2023-05-10 11:30:00,136.5,136.72,136.36,136.47,12943.0,136.5,136.72,136.36,136.47,12943.0
2023-05-10 12:00:00,136.46,136.47,135.86,136.12,20708.0,136.46,136.47,135.86,136.12,20708.0
2023-05-10 12:30:00,136.13,136.14,134.88,134.97,20541.0,136.13,136.14,134.88,134.97,20541.0
2023-05-10 13:00:00,134.88,135.0,134.14,134.2,21803.0,134.88,135.0,134.14,134.2,21803.0
2023-05-10 13:30:00,134.25,134.78,134.11,134.78,10455.0,134.25,134.78,134.11,134.78,10455.0
2023-05-10 14:00:00,134.82,134.93,134.63,134.68,13312.0,134.82,134.93,134.63,134.68,13312.0
2023-05-10 14:30:00,134.72,135.14,134.68,135.04,13756.0,134.72,135.14,134.68,135.04,13756.0
2023-05-10 15:00:00,135.01,135.67,134.92,135.52,19690.0,135.01,135.67,134.92,135.52,19690.0
2023-05-10 15:30:00,135.47,135.69,135.19,135.26,54587.0,135.47,135.69,135.19,135.26,54587.0
2023-05-11 09:30:00,135.13,135.13,133.95,134.67,9636.0,135.13,135.13,133.95,134.67,9636.0
2023-05-11 10:00:00,134.44,135.0,134.13,134.95,10141.0,134.44,135.0,134.13,134.95,10141.0
2023-05-11 10:30:00,134.98,134.98,134.46,134.77,17749.0,134.98,134.98,134.46,134.77,17749.0
2023-05-11 11:00:00,134.81,134.81,134.2,134.35,9517.0,134.81,134.81,134.2,134.35,9517.0
2023-05-11 11:30:00,134.52,134.82,134.35,134.76,21604.0,134.52,134.82,134.35,134.76,21604.0
2023-05-11 12:00:00,134.84,134.85,134.32,134.63,8582.0,134.84,134.85,134.32,134.63,8582.0
2023-05-11 12:30:00,134.63,134.8,134.53,134.64,10356.0,134.63,134.8,134.53,134.64,10356.0
2023-05-11 13:00:00,134.72,134.72,134.43,134.43,9878.0,134.72,134.72,134.43,134.43,9878.0
2023-05-11 13:30:00,134.33,134.4,133.91,134.24,8516.0,134.33,134.4,133.91,134.24,8516.0
2023-05-11 14:00:00,134.22,134.49,134.1,134.43,6769.0,134.22,134.49,134.1,134.43,6769.0
2023-05-11 14:30:00,134.38,134.69,134.33,134.68,11158.0,134.38,134.69,134.33,134.68,11158.0
2023-05-11 15:00:00,134.66,134.89,134.39,134.8,19079.0,134.66,134.89,134.39,134.8,19079.0
2023-05-11 15:30:00,134.77,134.89,134.55,134.77,41808.0,134.77,134.89,134.55,134.77,41808.0
2023-05-12 09:30:00,135.55,135.64,134.94,135.14,9961.0,135.55,135.64,134.94,135.14,9961.0
2023-05-12 10:00:00,134.99,135.81,134.81,135.52,11079.0,134.99,135.81,134.81,135.52,11079.0
2023-05-12 10:30:00,135.49,135.51,135.05,135.33,5990.0,135.49,135.51,135.05,135.33,5990.0
2023-05-12 11:00:00,135.39,135.51,135.15,135.26,8636.0,135.39,135.51,135.15,135.26,8636.0
2023-05-12 11:30:00,135.24,135.48,135.17,135.48,15683.0,135.24,135.48,135.17,135.48,15683.0
2023-05-12 12:00:00,135.56,135.98,135.36,135.98,9180.0,135.56,135.98,135.36,135.98,9180.0
2023-05-12 12:30:00,135.94,136.23,135.84,136.0,18586.0,135.94,136.23,135.84,136.0,18586.0
2023-05-12 13:00:00,135.95,136.46,135.95,136.31,7522.0,135.95,136.46,135.95,136.31,7522.0
2023-05-12 13:30:00,136.34,136.5,135.96,136.02,10635.0,136.34,136.5,135.96,136.02,10635.0
2023-05-12 14:00:00,135.98,136.23,135.93,136.15,10049.0,135.98,136.23,135.93,136.15,10049.0
2023-05-12 14:30:00,136.11,136.55,135.94,136.49,18836.0,136.11,136.55,135.94,136.49,18836.0
2023-05-12 15:00:00,136.47,137.21,136.44,137.08,34892.0,136.47,137.21,136.44,137.08,34892.0
2023-05-12 15:30:00,137.08,137.74,137.07,137.68,78801.0,137.08,137.74,137.07,137.68,78801.0
2023-05-15 09:30:00,137.64,138.1,137.29,138.09,18416.0,137.64,138.1,137.29,138.09,18416.0
2023-05-15 10:00:00,138.11,138.39,137.95,138.39,24638.0,138.11,138.39,137.95,138.39,24638.0
2023-05-15 10:30:00,138.39,138.84,138.38,138.55,18568.0,138.39,138.84,138.38,138.55,18568.0
2023-05-15 11:00:00,138.58,139.25,138.58,138.96,11036.0,138.58,139.25,138.58,138.96,11036.0
2023-05-15 11:30:00,138.89,138.89,138.3,138.42,12708.0,138.89,138.89,138.3,138.42,12708.0
2023-05-15 12:00:00,138.34,138.68,138.14,138.44,8070.0,138.34,138.68,138.14,138.44,8070.0
2023-05-15 12:30:00,138.55,139.33,138.55,139.31,10424.0,138.55,139.33,138.55,139.31,10424.0
2023-05-15 13:00:00,139.36,139.78,139.25,139.25,7839.0,139.36,139.78,139.25,139.25,7839.0
2023-05-15 13:30:00,139.19,139.31,138.91,139.21,10546.0,139.19,139.31,138.91,139.21,10546.0
2023-05-15 14:00:00,139.27,139.5,139.23,139.25,15827.0,139.27,139.5,139.23,139.25,15827.0
2023-05-15 14:30:00,139.31,139.78,139.31,139.56,20806.0,139.31,139.78,139.31,139.56,20806.0
2023-05-15 15:00:00,139.56,139.67,139.33,139.57,19862.0,139.56,139.67,139.33,139.57,19862.0
2023-05-15 15:30:00,139.59,140.0,139.44,139.96,91846.0,139.59,140.0,139.44,139.96,91846.0
2023-05-16 09:30:00,139.03,139.48,138.52,138.75,19879.0,139.03,139.48,138.52,138.75,19879.0
2023-05-16 10:00:00,138.55,138.62,137.88,138.25,20645.0,138.55,138.62,137.88,138.25,20645.0
2023-05-16 10:30:00,138.27,138.68,137.69,138.36,26098.0,138.27,138.68,137.69,138.36,26098.0
2023-05-16 11:00:00,138.43,138.44,137.98,138.19,12914.0,138.43,138.44,137.98,138.19,12914.0
2023-05-16 11:30:00,138.49,138.64,138.11,138.5,13937.0,138.49,138.64,138.11,138.5,13937.0
2023-05-16 12:00:00,138.47,138.73,138.38,138.73,9772.0,138.47,138.73,138.38,138.73,9772.0
2023-05-16 12:30:00,138.73,138.9,138.6,138.66,9020.0,138.73,138.9,138.6,138.66,9020.0
2023-05-16 13:00:00,138.7,138.7,138.33,138.33,8209.0,138.7,138.7,138.33,138.33,8209.0
2023-05-16 13:30:00,138.23,138.45,138.22,138.44,9203.0,138.23,138.45,138.22,138.44,9203.0
2023-05-16 14:00:00,138.47,138.47,138.15,138.29,9310.0,138.47,138.47,138.15,138.29,9310.0
2023-05-16 14:30:00,138.23,138.62,138.1,138.49,11873.0,138.23,138.62,138.1,138.49,11873.0
2023-05-16 15:00:00,138.49,138.61,138.35,138.6,19385.0,138.49,138.61,138.35,138.6,19385.0
2023-05-16 15:30:00,138.6,138.65,137.52,137.71,85211.0,138.6,138.65,137.52,137.71,85211.0
2023-05-17 09:30:00,138.71,139.31,138.11,138.11,10371.0,138.71,139.31,138.11,138.11,10371.0
2023-05-17 10:00:00,138.17,138.51,138.05,138.5,7628.0,138.17,138.51,138.05,138.5,7628.0
2023-05-17 10:30:00,138.58,138.82,138.31,138.82,10754.0,138.58,138.82,138.31,138.82,10754.0
2023-05-17 11:00:00,139.0,139.11,138.48,138.88,11044.0,139.0,139.11,138.48,138.88,11044.0
2023-05-17 11:30:00,139.0,139.25,138.78,139.23,10545.0,139.0,139.25,138.78,139.23,10545.0
2023-05-17 12:00:00,139.25,139.25,138.89,139.15,7906.0,139.25,139.25,138.89,139.15,7906.0
2023-05-17 12:30:00,139.22,139.79,139.17,139.59,12769.0,139.22,139.79,139.17,139.59,12769.0
2023-05-17 13:00:00,139.64,140.0,139.64,139.74,12659.0,139.64,140.0,139.64,139.74,12659.0
2023-05-17 13:30:00,139.77,139.91,139.38,139.46,15146.0,139.77,139.91,139.38,139.46,15146.0
2023-05-17 14:00:00,139.47,139.73,139.34,139.53,18403.0,139.47,139.73,139.34,139.53,18403.0
2023-05-17 14:30:00,139.55,139.63,139.11,139.14,19684.0,139.55,139.63,139.11,139.14,19684.0
2023-05-17 15:00:00,139.13,139.52,139.05,139.12,22007.0,139.13,139.52,139.05,139.12,22007.0
2023-05-17 15:30:00,139.07,139.54,139.02,139.21,37277.0,139.07,139.54,139.02,139.21,37277.0
2023-05-18 09:30:00,138.25,140.3,137.88,140.19,16734.0,138.25,140.3,137.88,140.19,16734.0
2023-05-18 10:00:00,140.1,140.83,139.91,140.7,10658.0,140.1,140.83,139.91,140.7,10658.0
2023-05-18 10:30:00,140.79,141.11,140.61,140.93,7289.0,140.79,141.11,140.61,140.93,7289.0
2023-05-18 11:00:00,141.09,141.6,141.09,141.45,13590.0,141.09,141.6,141.09,141.45,13590.0
2023-05-18 11:30:00,141.42,141.95,141.32,141.53,13160.0,141.42,141.95,141.32,141.53,13160.0
2023-05-18 12:00:00,141.62,141.68,140.99,141.0,16654.0,141.62,141.68,140.99,141.0,16654.0
2023-05-18 12:30:00,140.95,141.01,140.74,140.79,11357.0,140.95,141.01,140.74,140.79,11357.0
2023-05-18 13:00:00,140.73,141.22,140.73,140.96,24068.0,140.73,141.22,140.73,140.96,24068.0
2023-05-18 13:30:00,140.85,141.11,140.48,140.61,7830.0,140.85,141.11,140.48,140.61,7830.0
2023-05-18 14:00:00,140.65,141.09,140.42,141.07,16700.0,140.65,141.09,140.42,141.07,16700.0
2023-05-18 14:30:00,141.07,141.49,141.04,141.47,12370.0,141.07,141.49,141.04,141.47,12370.0
2023-05-18 15:00:00,141.48,141.62,141.4,141.5,28293.0,141.48,141.62,141.4,141.5,28293.0
2023-05-18 15:30:00,141.51,142.38,141.47,142.03,52206.0,141.51,142.38,141.47,142.03,52206.0
2023-05-19 09:30:00,142.53,143.28,142.53,143.11,22467.0,142.53,143.28,142.53,143.11,22467.0
2023-05-19 10:00:00,143.29,143.29,142.54,143.09,7885.0,143.29,143.29,142.54,143.09,7885.0
2023-05-19 10:30:00,143.04,143.16,142.59,142.84,12078.0,143.04,143.16,142.59,142.84,12078.0
2023-05-19 11:00:00,142.88,142.92,142.32,142.63,18172.0,142.88,142.92,142.32,142.63,18172.0
2023-05-19 11:30:00,142.51,143.15,142.22,142.92,17647.0,142.51,143.15,142.22,142.92,17647.0
2023-05-19 12:00:00,143.01,143.33,142.78,143.12,12139.0,143.01,143.33,142.78,143.12,12139.0
2023-05-19 12:30:00,143.04,143.23,142.69,142.92,12600.0,143.04,143.23,142.69,142.92,12600.0
2023-05-19 13:00:00,142.98,143.11,142.8,143.1,10909.0,142.98,143.11,142.8,143.1,10909.0
2023-05-19 13:30:00,143.16,143.18,142.66,142.66,6782.0,143.16,143.18,142.66,142.66,6782.0
2023-05-19 14:00:00,142.61,142.85,142.53,142.53,8127.0,142.61,142.85,142.53,142.53,8127.0
2023-05-19 14:30:00,142.52,142.94,142.49,142.94,6401.0,142.52,142.94,142.49,142.94,6401.0
2023-05-19 15:00:00,142.93,143.13,142.7,142.87,13823.0,142.93,143.13,142.7,142.87,13823.0
2023-05-19 15:30:00,142.85,142.91,142.46,142.49,38488.0,142.85,142.91,142.46,142.49,38488.0
2023-05-22 09:30:00,142.53,143.14,142.15,142.78,30715.0,142.53,143.14,142.15,142.78,30715.0
2023-05-22 10:00:00,142.77,143.28,142.45,142.96,14568.0,142.77,143.28,142.45,142.96,14568.0
2023-05-22 10:30:00,142.93,143.47,142.84,143.47,11460.0,142.93,143.47,142.84,143.47,11460.0
2023-05-22 11:00:00,143.55,143.98,143.5,143.98,8611.0,143.55,143.98,143.5,143.98,8611.0
2023-05-22 11:30:00,143.99,144.14,143.78,144.11,13951.0,143.99,144.14,143.78,144.11,13951.0
2023-05-22 12:00:00,144.16,144.29,143.99,144.01,5653.0,144.16,144.29,143.99,144.01,5653.0
2023-05-22 12:30:00,144.09,144.21,143.98,144.19,8410.0,144.09,144.21,143.98,144.19,8410.0
2023-05-22 13:00:00,144.31,144.5,144.03,144.48,15040.0,144.31,144.5,144.03,144.48,15040.0
2023-05-22 13:30:00,144.46,144.76,144.43,144.58,13526.0,144.46,144.76,144.43,144.58,13526.0
2023-05-22 14:00:00,144.63,144.71,144.47,144.68,8978.0,144.63,144.71,144.47,144.68,8978.0
2023-05-22 14:30:00,144.63,145.27,144.63,145.09,17328.0,144.63,145.27,144.63,145.09,17328.0
2023-05-22 15:00:00,145.13,145.17,144.87,145.01,16112.0,145.13,145.17,144.87,145.01,16112.0
2023-05-22 15:30:00,144.99,145.01,144.62,144.75,51573.0,144.99,145.01,144.62,144.75,51573.0
2023-05-23 09:30:00,143.57,145.13,141.64,144.87,13028.0,143.57,145.13,141.64,144.87,13028.0
2023-05-23 10:00:00,144.84,145.47,144.83,145.41,12709.0,144.84,145.47,144.83,145.41,12709.0
2023-05-23 10:30:00,145.48,145.6,145.0,145.34,12746.0,145.48,145.6,145.0,145.34,12746.0
2023-05-23 11:00:00,145.33,145.79,145.33,145.79,11044.0,145.33,145.79,145.33,145.79,11044.0
2023-05-23 11:30:00,145.85,146.09,145.46,145.46,14323.0,145.85,146.09,145.46,145.46,14323.0
2023-05-23 12:00:00,145.49,145.55,144.84,144.95,8294.0,145.49,145.55,144.84,144.95,8294.0
2023-05-23 12:30:00,145.04,145.08,144.45,144.75,12324.0,145.04,145.08,144.45,144.75,12324.0
2023-05-23 13:00:00,144.79,145.37,144.66,145.05,14765.0,144.79,145.37,144.66,145.05,14765.0
2023-05-23 13:30:00,145.04,145.16,144.85,145.1,17914.0,145.04,145.16,144.85,145.1,17914.0
2023-05-23 14:00:00,145.1,145.4,144.21,144.46,30017.0,145.1,145.4,144.21,144.46,30017.0
2023-05-23 14:30:00,144.47,144.54,144.1,144.44,24991.0,144.47,144.54,144.1,144.44,24991.0
2023-05-23 15:00:00,144.48,144.58,144.23,144.5,44621.0,144.48,144.58,144.23,144.5,44621.0
2023-05-23 15:30:00,144.74,144.91,144.21,144.3,43341.0,144.74,144.91,144.21,144.3,43341.0
2023-05-24 09:30:00,143.92,144.07,143.12,143.32,12561.0,143.92,144.07,143.12,143.32,12561.0
2023-05-24 10:00:00,143.35,143.47,142.86,143.15,7900.0,143.35,143.47,142.86,143.15,7900.0
2023-05-24 10:30:00,143.15,143.84,143.11,143.62,11004.0,143.15,143.84,143.11,143.62,11004.0
2023-05-24 11:00:00,143.62,144.44,143.43,144.13,13587.0,143.62,144.44,143.43,144.13,13587.0
2023-05-24 11:30:00,144.17,144.17,143.63,143.72,10742.0,144.17,144.17,143.63,143.72,10742.0
2023-05-24 12:00:00,143.73,143.97,143.33,143.53,8936.0,143.73,143.97,143.33,143.53,8936.0
2023-05-24 12:30:00,143.53,143.78,143.48,143.66,7417.0,143.53,143.78,143.48,143.66,7417.0
2023-05-24 13:00:00,143.62,143.62,142.64,142.64,10161.0,143.62,143.62,142.64,142.64,10161.0
2023-05-24 13:30:00,142.69,142.88,142.4,142.51,15511.0,142.69,142.88,142.4,142.51,15511.0
2023-05-24 14:00:00,142.54,142.67,142.06,142.13,22093.0,142.54,142.67,142.06,142.13,22093.0
2023-05-24 14:30:00,142.11,142.68,142.07,142.38,13226.0,142.11,142.68,142.07,142.38,13226.0
2023-05-24 15:00:00,142.41,143.57,142.4,143.41,23327.0,142.41,143.57,142.4,143.41,23327.0
2023-05-24 15:30:00,143.41,143.71,142.45,142.73,45884.0,143.41,143.71,142.45,142.73,45884.0
2023-05-25 09:30:00,143.92,144.66,143.81,144.3,30756.0,143.92,144.66,143.81,144.3,30756.0
2023-05-25 10:00:00,144.28,144.96,144.17,144.56,57442.0,144.28,144.96,144.17,144.56,57442.0
2023-05-25 10:30:00,144.4,145.04,144.28,145.0,14923.0,144.4,145.04,144.28,145.0,14923.0
2023-05-25 11:00:00,145.0,145.56,144.83,144.93,15391.0,145.0,145.56,144.83,144.93,15391.0
2023-05-25 11:30:00,144.99,145.14,144.39,145.06,15283.0,144.99,145.14,144.39,145.06,15283.0
2023-05-25 12:00:00,145.18,145.55,144.97,145.2,31401.0,145.18,145.55,144.97,145.2,31401.0
2023-05-25 12:30:00,145.26,145.27,144.83,144.93,13593.0,145.26,145.27,144.83,144.93,13593.0
2023-05-25 13:00:00,144.82,144.97,144.53,144.95,8106.0,144.82,144.97,144.53,144.95,8106.0
2023-05-25 13:30:00,144.98,145.1,144.88,145.1,8021.0,144.98,145.1,144.88,145.1,8021.0
2023-05-25 14:00:00,145.16,145.58,145.06,145.2,11412.0,145.16,145.58,145.06,145.2,11412.0
2023-05-25 14:30:00,145.17,145.17,144.73,145.05,10988.0,145.17,145.17,144.73,145.05,10988.0
2023-05-25 15:00:00,145.07,145.69,145.03,145.62,23578.0,145.07,145.69,145.03,145.62,23578.0
2023-05-25 15:30:00,145.59,145.8,144.62,144.97,60390.0,145.59,145.8,144.62,144.97,60390.0
2023-05-26 09:30:00,145.33,146.9,145.03,146.43,15917.0,145.33,146.9,145.03,146.43,15917.0
2023-05-26 10:00:00,146.4,147.15,146.25,147.15,14282.0,146.4,147.15,146.25,147.15,14282.0
2023-05-26 10:30:00,147.14,147.63,146.92,147.58,10912.0,147.14,147.63,146.92,147.58,10912.0
2023-05-26 11:00:00,147.53,147.83,146.56,147.0,29580.0,147.53,147.83,146.56,147.0,29580.0
2023-05-26 11:30:00,146.98,147.54,146.98,147.29,10351.0,146.98,147.54,146.98,147.29,10351.0
2023-05-26 12:00:00,147.21,147.52,147.0,147.52,11214.0,147.21,147.52,147.0,147.52,11214.0
2023-05-26 12:30:00,147.42,147.46,146.87,147.14,10589.0,147.42,147.46,146.87,147.14,10589.0
2023-05-26 13:00:00,147.24,147.81,147.11,147.81,11845.0,147.24,147.81,147.11,147.81,11845.0
2023-05-26 13:30:00,147.84,148.4,147.74,147.94,15671.0,147.84,148.4,147.74,147.94,15671.0
2023-05-26 14:00:00,147.99,148.38,147.79,148.28,20743.0,147.99,148.38,147.79,148.28,20743.0
2023-05-26 14:30:00,148.33,148.82,148.08,148.56,22772.0,148.33,148.82,148.08,148.56,22772.0
2023-05-26 15:00:00,148.61,148.95,148.5,148.79,28945.0,148.61,148.95,148.5,148.79,28945.0
2023-05-26 15:30:00,148.8,148.83,148.11,148.2,45110.0,148.8,148.83,148.11,148.2,45110.0
2023-05-30 09:30:00,149.26,149.42,146.36,146.69,32902.0,149.26,149.42,146.36,146.69,32902.0
2023-05-30 10:00:00,146.63,147.43,145.85,146.68,40905.0,146.63,147.43,145.85,146.68,40905.0
2023-05-30 10:30:00,146.59,147.46,146.59,147.34,11738.0,146.59,147.46,146.59,147.34,11738.0
2023-05-30 11:00:00,147.36,147.68,146.99,147.22,19186.0,147.36,147.68,146.99,147.22,19186.0
2023-05-30 11:30:00,147.39,148.05,147.16,147.67,23270.0,147.39,148.05,147.16,147.67,23270.0
2023-05-30 12:00:00,147.68,147.9,147.46,147.67,10857.0,147.68,147.9,147.46,147.67,10857.0
2023-05-30 12:30:00,147.63,148.06,147.61,147.89,15487.0,147.63,148.06,147.61,147.89,15487.0
2023-05-30 13:00:00,147.86,148.01,147.48,147.89,14204.0,147.86,148.01,147.48,147.89,14204.0
2023-05-30 13:30:00,147.83,148.22,147.67,147.69,10189.0,147.83,148.22,147.67,147.69,10189.0
2023-05-30 14:00:00,147.7,148.32,147.47,148.32,7752.0,147.7,148.32,147.47,148.32,7752.0
2023-05-30 14:30:00,148.3,148.52,148.1,148.27,33012.0,148.3,148.52,148.1,148.27,33012.0
2023-05-30 15:00:00,148.23,148.49,148.01,148.39,11932.0,148.23,148.49,148.01,148.39,11932.0
2023-05-30 15:30:00,148.35,148.5,147.33,147.63,36922.0,148.35,148.5,147.33,147.63,36922.0
2023-05-31 09:30:00,146.67,148.45,146.55,148.26,16545.0,146.67,148.45,146.55,148.26,16545.0
2023-05-31 10:00:00,148.14,148.2,146.92,147.07,11678.0,148.14,148.2,146.92,147.07,11678.0
2023-05-31 10:30:00,147.01,147.57,146.89,147.08,11929.0,147.01,147.57,146.89,147.08,11929.0
2023-05-31 11:00:00,147.15,147.24,146.48,146.51,13615.0,147.15,147.24,146.48,146.51,13615.0
2023-05-31 11:30:00,146.56,146.67,146.17,146.27,10200.0,146.56,146.67,146.17,146.27,10200.0
2023-05-31 12:00:00,146.34,146.65,146.34,146.42,13300.0,146.34,146.65,146.34,146.42,13300.0
2023-05-31 12:30:00,146.42,146.61,146.14,146.4,19546.0,146.42,146.61,146.14,146.4,19546.0
2023-05-31 13:00:00,146.32,147.13,146.32,147.13,11984.0,146.32,147.13,146.32,147.13,11984.0
2023-05-31 13:30:00,147.27,147.34,146.85,147.13,11498.0,147.27,147.34,146.85,147.13,11498.0
2023-05-31 14:00:00,147.21,147.61,147.14,147.61,11704.0,147.21,147.61,147.14,147.61,11704.0
2023-05-31 14:30:00,147.6,147.62,147.01,147.22,9959.0,147.6,147.62,147.01,147.22,9959.0
2023-05-31 15:00:00,147.14,147.36,146.99,147.36,14890.0,147.14,147.36,146.99,147.36,14890.0
2023-05-31 15:30:00,147.36,148.21,147.26,147.57,110839.0,147.36,148.21,147.26,147.57,110839.0
2023-06-01 09:30:00,147.77,148.0,147.17,147.65,13253.0,147.77,148.0,147.17,147.65,13253.0
2023-06-01 10:00:00,147.84,147.99,146.56,146.95,5206.0,147.84,147.99,146.56,146.95,5206.0
2023-06-01 10:30:00,147.03,147.78,146.97,147.17,6107.0,147.03,147.78,146.97,147.17,6107.0
2023-06-01 11:00:00,147.06,147.06,146.17,146.31,7105.0,147.06,147.06,146.17,146.31,7105.0
2023-06-01 11:30:00,146.27,147.27,146.25,147.22,5774.0,146.27,147.27,146.25,147.22,5774.0
2023-06-01 12:00:00,147.29,147.92,147.29,147.77,13650.0,147.29,147.92,147.29,147.77,13650.0
2023-06-01 12:30:00,147.9,147.95,147.84,147.88,1800.0,147.9,147.95,147.84,147.88,1800.0
2023-06-01 13:00:00,147.92,147.92,147.15,147.3,19518.0,147.92,147.92,147.15,147.3,19518.0
2023-06-01 13:30:00,147.5,147.52,147.38,147.44,6139.0,147.5,147.52,147.38,147.44,6139.0
2023-06-01 14:00:00,147.41,147.5,147.15,147.15,5685.0,147.41,147.5,147.15,147.15,5685.0
2023-06-01 14:30:00,147.06,147.24,146.9,147.13,7509.0,147.06,147.24,146.9,147.13,7509.0
2023-06-01 15:00:00,147.15,147.27,146.81,146.81,9874.0,147.15,147.27,146.81,146.81,9874.0
2023-06-01 15:30:00,146.72,146.72,146.16,146.26,72407.0,146.72,146.72,146.16,146.26,72407.0
2023-06-02 09:30:00,147.3,147.82,146.13,146.14,16394.0,147.3,147.82,146.13,146.14,16394.0
2023-06-02 10:00:00,146.19,146.61,145.99,146.26,12320.0,146.19,146.61,145.99,146.26,12320.0
2023-06-02 10:30:00,146.29,146.76,146.02,146.48,15620.0,146.29,146.76,146.02,146.48,15620.0
2023-06-02 11:00:00,146.57,146.95,146.41,146.69,17826.0,146.57,146.95,146.41,146.69,17826.0
2023-06-02 11:30:00,146.7,146.7,146.08,146.24,9155.0,146.7,146.7,146.08,146.24,9155.0
2023-06-02 12:00:00,146.28,146.38,145.99,146.25,14586.0,146.28,146.38,145.99,146.25,14586.0
2023-06-02 12:30:00,146.23,146.63,146.23,146.59,17673.0,146.23,146.63,146.23,146.59,17673.0
2023-06-02 13:00:00,146.56,147.03,146.43,146.73,22249.0,146.56,147.03,146.43,146.73,22249.0
2023-06-02 13:30:00,146.77,146.77,146.39,146.5,21856.0,146.77,146.77,146.39,146.5,21856.0
2023-06-02 14:00:00,146.48,147.02,146.36,147.02,30811.0,146.48,147.02,146.36,147.02,30811.0
2023-06-02 14:30:00,147.04,147.42,147.04,147.32,12035.0,147.04,147.42,147.04,147.32,12035.0
2023-06-02 15:00:00,147.38,147.77,146.97,146.97,29645.0,147.38,147.77,146.97,146.97,29645.0
2023-06-02 15:30:00,146.94,147.05,146.65,146.71,129719.0,146.94,147.05,146.65,146.71,129719.0
2023-06-05 09:30:00,146.35,146.71,144.36,144.36,16685.0,146.35,146.71,144.36,144.36,16685.0
2023-06-05 10:00:00,144.45,144.63,143.96,143.96,21671.0,144.45,144.63,143.96,143.96,21671.0
2023-06-05 10:30:00,143.93,144.25,143.6,144.19,19356.0,143.93,144.25,143.6,144.19,19356.0
2023-06-05 11:00:00,144.11,144.35,144.05,144.29,29382.0,144.11,144.35,144.05,144.29,29382.0
2023-06-05 11:30:00,144.28,144.93,144.22,144.36,28987.0,144.28,144.93,144.22,144.36,28987.0
2023-06-05 12:00:00,144.44,144.97,144.22,144.89,7739.0,144.44,144.97,144.22,144.89,7739.0
2023-06-05 12:30:00,144.89,144.9,144.69,144.81,9180.0,144.89,144.9,144.69,144.81,9180.0
2023-06-05 13:00:00,144.86,145.16,144.71,144.84,17105.0,144.86,145.16,144.71,144.84,17105.0
2023-06-05 13:30:00,144.75,144.98,144.62,144.91,13220.0,144.75,144.98,144.62,144.91,13220.0
2023-06-05 14:00:00,144.91,145.0,144.73,144.88,10694.0,144.91,145.0,144.73,144.88,10694.0
2023-06-05 14:30:00,144.85,144.85,144.17,144.81,13671.0,144.85,144.85,144.17,144.81,13671.0
2023-06-05 15:00:00,144.91,145.1,144.58,145.02,20884.0,144.91,145.1,144.58,145.02,20884.0
2023-06-05 15:30:00,145.01,145.09,144.79,144.96,53277.0,145.01,145.09,144.79,144.96,53277.0
2023-06-06 09:30:00,143.92,144.88,143.23,144.25,13511.0,143.92,144.88,143.23,144.25,13511.0
2023-06-06 10:00:00,144.36,144.73,143.65,143.65,6666.0,144.36,144.73,143.65,143.65,6666.0
2023-06-06 10:30:00,143.68,144.33,143.43,144.33,10365.0,143.68,144.33,143.43,144.33,10365.0
2023-06-06 11:00:00,144.49,145.26,144.34,144.76,9631.0,144.49,145.26,144.34,144.76,9631.0
2023-06-06 11:30:00,144.8,144.94,144.48,144.8,15299.0,144.8,144.94,144.48,144.8,15299.0
2023-06-06 12:00:00,144.73,144.79,144.22,144.74,9150.0,144.73,144.79,144.22,144.74,9150.0
2023-06-06 12:30:00,144.77,145.0,144.53,144.67,5557.0,144.77,145.0,144.53,144.67,5557.0
2023-06-06 13:00:00,144.76,144.91,144.35,144.4,3400.0,144.76,144.91,144.35,144.4,3400.0
2023-06-06 13:30:00,144.41,144.41,143.92,144.14,3900.0,144.41,144.41,143.92,144.14,3900.0
2023-06-06 14:00:00,144.09,144.61,144.09,144.59,5710.0,144.09,144.61,144.09,144.59,5710.0
2023-06-06 14:30:00,144.48,144.79,144.38,144.59,3542.0,144.48,144.79,144.38,144.59,3542.0
2023-06-06 15:00:00,144.68,145.0,144.68,144.92,9929.0,144.68,145.0,144.68,144.92,9929.0
2023-06-06 15:30:00,144.9,145.4,144.84,145.17,45680.0,144.9,145.4,144.84,145.17,45680.0
2023-06-07 09:30:00,145.7,146.26,145.7,146.19,4957.0,145.7,146.26,145.7,146.19,4957.0
2023-06-07 10:00:00,146.31,146.49,145.93,146.12,19230.0,146.31,146.49,145.93,146.12,19230.0
2023-06-07 10:30:00,146.74,146.78,145.8,146.05,9124.0,146.74,146.78,145.8,146.05,9124.0
2023-06-07 11:00:00,145.92,146.2,145.48,145.73,4054.0,145.92,146.2,145.48,145.73,4054.0
2023-06-07 11:30:00,145.86,146.2,145.68,145.68,3802.0,145.86,146.2,145.68,145.68,3802.0
2023-06-07 12:00:00,145.61,146.21,145.35,145.58,15807.0,145.61,146.21,145.35,145.58,15807.0
2023-06-07 12:30:00,145.58,145.79,145.48,145.63,4822.0,145.58,145.79,145.48,145.63,4822.0
2023-06-07 13:00:00,145.59,145.63,145.24,145.5,5384.0,145.59,145.63,145.24,145.5,5384.0
2023-06-07 13:30:00,145.36,145.86,145.21,145.81,5200.0,145.36,145.86,145.21,145.81,5200.0
2023-06-07 14:00:00,145.95,146.18,145.86,146.0,7809.0,145.95,146.18,145.86,146.0,7809.0
2023-06-07 14:30:00,145.99,146.2,145.84,146.1,8697.0,145.99,146.2,145.84,146.1,8697.0
2023-06-07 15:00:00,146.05,146.23,145.86,145.9,18692.0,146.05,146.23,145.86,145.9,18692.0
2023-06-07 15:30:00,145.9,146.12,145.4,145.58,81489.0,145.9,146.12,145.4,145.58,81489.0
2023-06-08 09:30:00,145.28,145.28,144.44,145.17,11099.0,145.28,145.28,144.44,145.17,11099.0
2023-06-08 10:00:00,144.98,145.55,144.9,145.28,6626.0,144.98,145.55,144.9,145.28,6626.0
2023-06-08 10:30:00,145.45,145.89,145.45,145.71,3300.0,145.45,145.89,145.45,145.71,3300.0
2023-06-08 11:00:00,145.68,146.09,145.58,146.09,5922.0,145.68,146.09,145.58,146.09,5922.0
2023-06-08 11:30:00,146.1,146.14,145.75,145.87,2769.0,146.1,146.14,145.75,145.87,2769.0
2023-06-08 12:00:00,145.91,146.39,145.82,146.39,3712.0,145.91,146.39,145.82,146.39,3712.0
2023-06-08 12:30:00,146.36,146.37,145.79,145.85,5161.0,146.36,146.37,145.79,145.85,5161.0
2023-06-08 13:00:00,145.83,146.03,145.71,145.88,2687.0,145.83,146.03,145.71,145.88,2687.0
2023-06-08 13:30:00,145.92,146.04,145.55,145.97,4828.0,145.92,146.04,145.55,145.97,4828.0
2023-06-08 14:00:00,146.01,146.02,145.58,145.96,2963.0,146.01,146.02,145.58,145.96,2963.0
2023-06-08 14:30:00,146.06,146.07,145.84,145.93,3657.0,146.06,146.07,145.84,145.93,3657.0
2023-06-08 15:00:00,145.93,146.31,145.84,146.22,7350.0,145.93,146.31,145.84,146.22,7350.0
2023-06-08 15:30:00,146.19,146.73,146.11,146.13,46989.0,146.19,146.73,146.11,146.13,46989.0
2023-06-09 09:30:00,146.68,147.82,146.61,147.42,12589.0,146.68,147.82,146.61,147.42,12589.0
2023-06-09 10:00:00,147.45,147.73,147.32,147.66,5939.0,147.45,147.73,147.32,147.66,5939.0
2023-06-09 10:30:00,147.75,147.89,147.46,147.68,12737.0,147.75,147.89,147.46,147.68,12737.0
2023-06-09 11:00:00,147.78,147.82,147.04,147.2,10329.0,147.78,147.82,147.04,147.2,10329.0
2023-06-09 11:30:00,147.14,147.52,146.98,147.03,10235.0,147.14,147.52,146.98,147.03,10235.0
2023-06-09 12:00:00,146.95,147.16,146.86,146.94,13141.0,146.95,147.16,146.86,146.94,13141.0
2023-06-09 12:30:00,146.92,146.99,146.64,146.66,15860.0,146.92,146.99,146.64,146.66,15860.0
2023-06-09 13:00:00,146.75,146.87,146.6,146.84,5796.0,146.75,146.87,146.6,146.84,5796.0
2023-06-09 13:30:00,146.87,146.87,146.4,146.47,3710.0,146.87,146.87,146.4,146.47,3710.0
2023-06-09 14:00:00,146.61,146.65,146.35,146.59,6218.0,146.61,146.65,146.35,146.59,6218.0
2023-06-09 14:30:00,146.61,146.79,146.4,146.78,10016.0,146.61,146.79,146.4,146.78,10016.0
2023-06-09 15:00:00,146.73,146.87,146.56,146.62,14267.0,146.73,146.87,146.56,146.62,14267.0
2023-06-09 15:30:00,146.66,147.12,146.55,146.78,73711.0,146.66,147.12,146.55,146.78,73711.0
2023-06-12 09:30:00,146.96,148.04,146.95,147.86,10345.0,146.96,148.04,146.95,147.86,10345.0
2023-06-12 10:00:00,147.91,148.43,147.85,148.36,12233.0,147.91,148.43,147.85,148.36,12233.0
2023-06-12 10:30:00,148.39,148.77,148.24,148.67,10147.0,148.39,148.77,148.24,148.67,10147.0
2023-06-12 11:00:00,148.65,149.21,148.65,148.83,6524.0,148.65,149.21,148.65,148.83,6524.0
2023-06-12 11:30:00,148.85,149.27,148.44,149.27,10777.0,148.85,149.27,148.44,149.27,10777.0
2023-06-12 12:00:00,149.28,149.68,149.27,149.61,6419.0,149.28,149.68,149.27,149.61,6419.0
2023-06-12 12:30:00,149.65,149.7,149.18,149.28,6367.0,149.65,149.7,149.18,149.28,6367.0
2023-06-12 13:00:00,149.26,149.32,148.97,149.05,3480.0,149.26,149.32,148.97,149.05,3480.0
2023-06-12 13:30:00,148.98,149.26,148.85,149.22,7565.0,148.98,149.26,148.85,149.22,7565.0
2023-06-12 14:00:00,149.19,149.22,148.59,148.59,10153.0,149.19,149.22,148.59,148.59,10153.0
2023-06-12 14:30:00,148.51,148.91,148.51,148.83,12418.0,148.51,148.91,148.51,148.83,12418.0
2023-06-12 15:00:00,148.8,149.13,148.52,148.69,14928.0,148.8,149.13,148.52,148.69,14928.0
2023-06-12 15:30:00,148.68,148.85,148.35,148.69,52425.0,148.68,148.85,148.35,148.69,52425.0
2023-06-13 09:30:00,149.59,149.87,149.07,149.23,10591.0,149.59,149.87,149.07,149.23,10591.0
2023-06-13 10:00:00,149.17,149.73,148.9,149.26,12467.0,149.17,149.73,148.9,149.26,12467.0
2023-06-13 10:30:00,149.31,149.5,149.0,149.22,12565.0,149.31,149.5,149.0,149.22,12565.0
2023-06-13 11:00:00,149.21,149.86,149.06,149.66,8626.0,149.21,149.86,149.06,149.66,8626.0
2023-06-13 11:30:00,149.64,149.7,148.92,149.0,7700.0,149.64,149.7,148.92,149.0,7700.0
2023-06-13 12:00:00,148.89,149.75,148.87,149.75,4500.0,148.89,149.75,148.87,149.75,4500.0
2023-06-13 12:30:00,149.7,149.91,149.6,149.89,8468.0,149.7,149.91,149.6,149.89,8468.0
2023-06-13 13:00:00,149.91,150.41,149.88,150.41,16036.0,149.91,150.41,149.88,150.41,16036.0
2023-06-13 13:30:00,150.37,150.64,150.25,150.25,10761.0,150.37,150.64,150.25,150.25,10761.0
2023-06-13 14:00:00,150.33,150.68,150.03,150.33,15872.0,150.33,150.68,150.03,150.33,15872.0
2023-06-13 14:30:00,150.27,150.52,150.07,150.35,13062.0,150.27,150.52,150.07,150.35,13062.0
2023-06-13 15:00:00,150.38,150.62,150.23,150.47,12557.0,150.38,150.62,150.23,150.47,12557.0
2023-06-13 15:30:00,150.45,150.67,150.22,150.36,85289.0,150.45,150.67,150.22,150.36,85289.0
2023-06-14 09:30:00,150.34,150.9,149.89,150.31,9183.0,150.34,150.9,149.89,150.31,9183.0
2023-06-14 10:00:00,150.33,150.81,150.32,150.69,10248.0,150.33,150.81,150.32,150.69,10248.0
2023-06-14 10:30:00,150.74,151.3,150.74,151.17,9163.0,150.74,151.3,150.74,151.17,9163.0
2023-06-14 11:00:00,151.08,151.47,151.02,151.25,7488.0,151.08,151.47,151.02,151.25,7488.0
2023-06-14 11:30:00,151.23,151.33,151.05,151.14,5856.0,151.23,151.33,151.05,151.14,5856.0
2023-06-14 12:00:00,151.11,151.29,150.98,151.22,8416.0,151.11,151.29,150.98,151.22,8416.0
2023-06-14 12:30:00,151.22,151.22,150.82,150.92,3057.0,151.22,151.22,150.82,150.92,3057.0
2023-06-14 13:00:00,150.81,150.81,150.37,150.5,2235.0,150.81,150.81,150.37,150.5,2235.0
2023-06-14 13:30:00,150.47,150.47,150.05,150.05,6406.0,150.47,150.47,150.05,150.05,6406.0
2023-06-14 14:00:00,149.53,149.77,148.8,149.05,8662.0,149.53,149.77,148.8,149.05,8662.0
2023-06-14 14:30:00,149.07,149.55,148.77,149.02,20313.0,149.07,149.55,148.77,149.02,20313.0
2023-06-14 15:00:00,149.03,149.99,148.97,149.38,23447.0,149.03,149.99,148.97,149.38,23447.0
2023-06-14 15:30:00,149.25,149.85,149.25,149.72,59760.0,149.25,149.85,149.25,149.72,59760.0
2023-06-15 09:30:00,148.19,148.99,148.19,148.89,15206.0,148.19,148.99,148.19,148.89,15206.0
2023-06-15 10:00:00,149.02,149.43,149.02,149.38,6041.0,149.02,149.43,149.02,149.38,6041.0
2023-06-15 10:30:00,149.38,149.91,148.84,149.91,9375.0,149.38,149.91,148.84,149.91,9375.0
2023-06-15 11:00:00,149.95,150.71,149.95,150.71,7255.0,149.95,150.71,149.95,150.71,7255.0
2023-06-15 11:30:00,150.63,150.76,150.34,150.6,4000.0,150.63,150.76,150.34,150.6,4000.0
2023-06-15 12:00:00,150.62,150.99,150.45,150.53,11022.0,150.62,150.99,150.45,150.53,11022.0
2023-06-15 12:30:00,150.54,150.72,150.43,150.53,8166.0,150.54,150.72,150.43,150.53,8166.0
2023-06-15 13:00:00,150.55,150.55,150.13,150.36,7343.0,150.55,150.55,150.13,150.36,7343.0
2023-06-15 13:30:00,150.41,150.91,150.34,150.85,9582.0,150.41,150.91,150.34,150.85,9582.0
2023-06-15 14:00:00,150.9,151.0,150.62,150.94,16365.0,150.9,151.0,150.62,150.94,16365.0
2023-06-15 14:30:00,150.9,152.08,150.9,151.95,23834.0,150.9,152.08,150.9,151.95,23834.0
2023-06-15 15:00:00,151.92,151.96,151.34,151.54,17027.0,151.92,151.96,151.34,151.54,17027.0
2023-06-15 15:30:00,151.53,152.08,151.25,151.48,53478.0,151.53,152.08,151.25,151.48,53478.0
2023-06-16 09:30:00,153.08,153.59,152.0,152.0,66105.0,153.08,153.59,152.0,152.0,66105.0
2023-06-16 10:00:00,152.17,153.01,152.17,152.94,9257.0,152.17,153.01,152.17,152.94,9257.0
2023-06-16 10:30:00,152.93,153.1,152.29,153.1,7165.0,152.93,153.1,152.29,153.1,7165.0
2023-06-16 11:00:00,152.97,153.82,152.94,153.35,8604.0,152.97,153.82,152.94,153.35,8604.0
2023-06-16 11:30:00,153.43,153.52,152.93,153.27,5707.0,153.43,153.52,152.93,153.27,5707.0
2023-06-16 12:00:00,153.28,153.71,153.24,153.71,8059.0,153.28,153.71,153.24,153.71,8059.0
2023-06-16 12:30:00,153.66,153.93,153.66,153.9,5977.0,153.66,153.93,153.66,153.9,5977.0
2023-06-16 13:00:00,153.89,154.0,153.56,153.58,26318.0,153.89,154.0,153.56,153.58,26318.0
2023-06-16 13:30:00,153.41,153.92,153.11,153.92,21776.0,153.41,153.92,153.11,153.92,21776.0
2023-06-16 14:00:00,153.92,154.04,153.51,153.64,22041.0,153.92,154.04,153.51,153.64,22041.0
2023-06-16 14:30:00,153.49,153.55,153.3,153.44,5530.0,153.49,153.55,153.3,153.44,5530.0
2023-06-16 15:00:00,153.41,153.44,152.5,152.62,30607.0,153.41,153.44,152.5,152.62,30607.0
2023-06-16 15:30:00,152.68,152.95,151.34,151.98,93839.0,152.68,152.95,151.34,151.98,93839.0
2023-06-20 09:30:00,151.32,152.17,150.08,150.08,22277.0,151.32,152.17,150.08,150.08,22277.0
2023-06-20 10:00:00,150.12,150.65,149.18,149.22,26088.0,150.12,150.65,149.18,149.22,26088.0
2023-06-20 10:30:00,149.16,149.55,149.01,149.27,18696.0,149.16,149.55,149.01,149.27,18696.0
2023-06-20 11:00:00,149.37,149.69,149.35,149.6,10500.0,149.37,149.69,149.35,149.6,10500.0
2023-06-20 11:30:00,149.68,149.99,149.62,149.81,9676.0,149.68,149.99,149.62,149.81,9676.0
2023-06-20 12:00:00,149.8,150.2,149.62,150.17,6700.0,149.8,150.2,149.62,150.17,6700.0
2023-06-20 12:30:00,150.09,150.28,149.94,150.19,11718.0,150.09,150.28,149.94,150.19,11718.0
2023-06-20 13:00:00,150.17,150.51,150.15,150.43,4700.0,150.17,150.51,150.15,150.43,4700.0
2023-06-20 13:30:00,150.5,150.66,149.78,149.81,13953.0,150.5,150.66,149.78,149.81,13953.0
2023-06-20 14:00:00,149.75,149.79,149.47,149.5,12388.0,149.75,149.79,149.47,149.5,12388.0
2023-06-20 14:30:00,149.49,149.49,149.06,149.09,13956.0,149.49,149.49,149.06,149.09,13956.0
2023-06-20 15:00:00,149.09,149.41,148.98,149.37,15723.0,149.09,149.41,148.98,149.37,15723.0
2023-06-20 15:30:00,149.4,149.78,148.9,149.14,55146.0,149.4,149.78,148.9,149.14,55146.0
2023-06-21 09:30:00,148.0,148.44,147.15,147.31,7093.0,148.0,148.44,147.15,147.31,7093.0
2023-06-21 10:00:00,147.22,147.88,147.07,147.53,7621.0,147.22,147.88,147.07,147.53,7621.0
2023-06-21 10:30:00,147.63,147.68,146.92,147.38,8525.0,147.63,147.68,146.92,147.38,8525.0
2023-06-21 11:00:00,147.54,147.54,146.73,146.91,7437.0,147.54,147.54,146.73,146.91,7437.0
2023-06-21 11:30:00,146.85,146.92,146.44,146.44,4458.0,146.85,146.92,146.44,146.44,4458.0
2023-06-21 12:00:00,146.36,146.82,146.35,146.72,5300.0,146.36,146.82,146.35,146.72,5300.0
2023-06-21 12:30:00,146.79,146.88,146.52,146.73,6230.0,146.79,146.88,146.52,146.73,6230.0
2023-06-21 13:00:00,146.54,147.02,146.49,146.66,5400.0,146.54,147.02,146.49,146.66,5400.0
2023-06-21 13:30:00,146.61,146.89,146.51,146.55,7806.0,146.61,146.89,146.51,146.55,7806.0
2023-06-21 14:00:00,146.58,146.87,146.53,146.8,7641.0,146.58,146.87,146.53,146.8,7641.0
2023-06-21 14:30:00,146.84,146.96,146.65,146.7,5514.0,146.84,146.96,146.65,146.7,5514.0
2023-06-21 15:00:00,146.68,146.68,146.11,146.13,10824.0,146.68,146.68,146.11,146.13,10824.0
2023-06-21 15:30:00,146.13,146.21,145.57,145.67,50487.0,146.13,146.21,145.57,145.67,50487.0
2023-06-22 09:30:00,145.05,145.2,144.31,145.2,8745.0,145.05,145.2,144.31,145.2,8745.0
2023-06-22 10:00:00,145.44,146.2,145.11,145.86,7024.0,145.44,146.2,145.11,145.86,7024.0
2023-06-22 10:30:00,145.87,145.95,144.81,144.84,6838.0,145.87,145.95,144.81,144.84,6838.0
2023-06-22 11:00:00,144.99,145.15,144.77,144.98,8589.0,144.99,145.15,144.77,144.98,8589.0
2023-06-22 11:30:00,145.03,145.63,144.8,144.96,43548.0,145.03,145.63,144.8,144.96,43548.0
2023-06-22 12:00:00,144.94,144.95,144.24,144.61,53330.0,144.94,144.95,144.24,144.61,53330.0
2023-06-22 12:30:00,144.66,145.0,144.49,144.7,12207.0,144.66,145.0,144.49,144.7,12207.0
2023-06-22 13:00:00,144.68,144.86,144.39,144.39,10493.0,144.68,144.86,144.39,144.39,10493.0
2023-06-22 13:30:00,144.49,144.66,144.4,144.51,11406.0,144.49,144.66,144.4,144.51,11406.0
2023-06-22 14:00:00,144.46,144.86,144.46,144.75,12426.0,144.46,144.86,144.46,144.75,12426.0
2023-06-22 14:30:00,144.81,144.99,144.68,144.82,11979.0,144.81,144.99,144.68,144.82,11979.0
2023-06-22 15:00:00,144.79,145.04,144.64,144.66,14334.0,144.79,145.04,144.64,144.66,14334.0
2023-06-22 15:30:00,144.55,144.98,144.53,144.89,48040.0,144.55,144.98,144.53,144.89,48040.0
2023-06-23 09:30:00,143.29,144.19,142.65,144.08,45524.0,143.29,144.19,142.65,144.08,45524.0
2023-06-23 10:00:00,144.21,144.54,143.94,143.97,36917.0,144.21,144.54,143.94,143.97,36917.0
2023-06-23 10:30:00,144.08,144.28,143.24,143.66,10391.0,144.08,144.28,143.24,143.66,10391.0
2023-06-23 11:00:00,143.62,143.97,143.06,143.13,13530.0,143.62,143.97,143.06,143.13,13530.0
2023-06-23 11:30:00,143.06,143.43,143.06,143.43,8748.0,143.06,143.43,143.06,143.43,8748.0
2023-06-23 12:00:00,143.47,143.89,143.36,143.78,8764.0,143.47,143.89,143.36,143.78,8764.0
2023-06-23 12:30:00,143.82,144.22,143.8,144.1,36434.0,143.82,144.22,143.8,144.1,36434.0
2023-06-23 13:00:00,144.19,144.67,144.18,144.48,6953.0,144.19,144.67,144.18,144.48,6953.0
2023-06-23 13:30:00,144.49,144.6,144.31,144.31,9728.0,144.49,144.6,144.31,144.31,9728.0
2023-06-23 14:00:00,144.28,144.38,144.14,144.16,7589.0,144.28,144.38,144.14,144.16,7589.0
2023-06-23 14:30:00,144.06,144.13,143.64,143.71,6904.0,144.06,144.13,143.64,143.71,6904.0
2023-06-23 15:00:00,143.69,144.02,143.54,143.87,11134.0,143.69,144.02,143.54,143.87,11134.0
2023-06-23 15:30:00,143.94,144.94,143.83,144.45,56520.0,143.94,144.94,143.83,144.45,56520.0
2023-06-26 09:30:00,144.45,145.92,144.38,145.84,4831.0,144.45,145.92,144.38,145.84,4831.0
2023-06-26 10:00:00,145.74,145.82,145.15,145.15,3428.0,145.74,145.82,145.15,145.15,3428.0
2023-06-26 10:30:00,145.07,145.08,144.49,144.79,4200.0,145.07,145.08,144.49,144.79,4200.0
2023-06-26 11:00:00,144.71,144.83,144.46,144.74,5425.0,144.71,144.83,144.46,144.74,5425.0
2023-06-26 11:30:00,144.75,144.91,144.52,144.9,4696.0,144.75,144.91,144.52,144.9,4696.0
2023-06-26 12:00:00,144.92,144.92,144.13,144.59,7621.0,144.92,144.92,144.13,144.59,7621.0
2023-06-26 12:30:00,144.59,144.59,144.22,144.37,7564.0,144.59,144.59,144.22,144.37,7564.0
2023-06-26 13:00:00,144.47,144.7,144.17,144.63,17695.0,144.47,144.7,144.17,144.63,17695.0
2023-06-26 13:30:00,144.63,144.74,144.55,144.55,17248.0,144.63,144.74,144.55,144.55,17248.0
2023-06-26 14:00:00,144.55,144.64,144.27,144.39,14767.0,144.55,144.64,144.27,144.39,14767.0
2023-06-26 14:30:00,144.45,144.64,144.39,144.44,6950.0,144.45,144.64,144.39,144.44,6950.0
2023-06-26 15:00:00,144.46,144.63,144.41,144.61,6408.0,144.46,144.63,144.41,144.61,6408.0
2023-06-26 15:30:00,144.62,144.65,144.17,144.39,67551.0,144.62,144.65,144.17,144.39,67551.0
2023-06-27 09:30:00,144.51,145.34,144.47,145.31,6140.0,144.51,145.34,144.47,145.31,6140.0
2023-06-27 10:00:00,145.25,145.46,145.02,145.25,6211.0,145.25,145.46,145.02,145.25,6211.0
2023-06-27 10:30:00,145.16,145.75,145.06,145.3,6742.0,145.16,145.75,145.06,145.3,6742.0
2023-06-27 11:00:00,145.38,145.45,145.15,145.41,4600.0,145.38,145.45,145.15,145.41,4600.0
2023-06-27 11:30:00,145.48,145.75,145.26,145.66,9105.0,145.48,145.75,145.26,145.66,9105.0
2023-06-27 12:00:00,145.71,145.87,145.58,145.77,9496.0,145.71,145.87,145.58,145.77,9496.0
2023-06-27 12:30:00,145.78,146.03,144.62,145.11,64804.0,145.78,146.03,144.62,145.11,64804.0
2023-06-27 13:00:00,145.14,145.82,145.14,145.54,10377.0,145.14,145.82,145.14,145.54,10377.0
2023-06-27 13:30:00,145.59,145.8,145.59,145.69,7374.0,145.59,145.8,145.59,145.69,7374.0
2023-06-27 14:00:00,145.72,145.83,145.64,145.81,7346.0,145.72,145.83,145.64,145.81,7346.0
2023-06-27 14:30:00,145.89,146.23,145.89,146.08,8807.0,145.89,146.23,145.89,146.08,8807.0
2023-06-27 15:00:00,146.13,146.43,145.97,146.43,12043.0,146.13,146.43,145.97,146.43,12043.0
2023-06-27 15:30:00,146.5,146.55,146.16,146.33,42266.0,146.5,146.55,146.16,146.33,42266.0
2023-06-28 09:30:00,145.89,146.34,145.33,145.66,4793.0,145.89,146.34,145.33,145.66,4793.0
2023-06-28 10:00:00,145.76,146.03,145.49,145.73,6600.0,145.76,146.03,145.49,145.73,6600.0
2023-06-28 10:30:00,145.81,146.35,145.81,146.25,4663.0,145.81,146.35,145.81,146.25,4663.0
2023-06-28 11:00:00,146.25,146.29,145.6,145.72,5748.0,146.25,146.29,145.6,145.72,5748.0
2023-06-28 11:30:00,145.83,146.15,145.67,145.89,4515.0,145.83,146.15,145.67,145.89,4515.0
2023-06-28 12:00:00,145.84,145.91,144.89,144.96,13807.0,145.84,145.91,144.89,144.96,13807.0
2023-06-28 12:30:00,144.98,145.21,144.18,144.27,21245.0,144.98,145.21,144.18,144.27,21245.0
2023-06-28 13:00:00,144.28,145.17,144.16,145.02,13471.0,144.28,145.17,144.16,145.02,13471.0
2023-06-28 13:30:00,145.1,145.21,144.9,145.14,5072.0,145.1,145.21,144.9,145.14,5072.0
2023-06-28 14:00:00,145.17,145.36,144.81,144.81,9392.0,145.17,145.36,144.81,144.81,9392.0
2023-06-28 14:30:00,144.84,145.11,144.82,144.93,11410.0,144.84,145.11,144.82,144.93,11410.0
2023-06-28 15:00:00,144.87,145.11,144.67,144.91,7740.0,144.87,145.11,144.67,144.91,7740.0
2023-06-28 15:30:00,144.93,145.03,142.52,144.8,168298.0,144.93,145.03,142.52,144.8,168298.0
2023-06-29 09:30:00,144.93,144.93,144.01,144.87,10971.0,144.93,144.93,144.01,144.87,10971.0
2023-06-29 10:00:00,144.93,145.53,144.73,145.0,10967.0,144.93,145.53,144.73,145.0,10967.0
2023-06-29 10:30:00,145.11,145.11,144.46,144.86,11665.0,145.11,145.11,144.46,144.86,11665.0
2023-06-29 11:00:00,144.86,145.48,144.85,145.21,28736.0,144.86,145.48,144.85,145.21,28736.0
2023-06-29 11:30:00,145.2,145.31,144.98,145.17,13641.0,145.2,145.31,144.98,145.17,13641.0
2023-06-29 12:00:00,145.17,145.32,144.9,145.14,11368.0,145.17,145.32,144.9,145.14,11368.0
2023-06-29 12:30:00,145.1,145.5,144.89,144.97,10483.0,145.1,145.5,144.89,144.97,10483.0
2023-06-29 13:00:00,144.92,145.16,144.79,145.09,7561.0,144.92,145.16,144.79,145.09,7561.0
2023-06-29 13:30:00,145.08,145.08,144.67,144.67,7885.0,145.08,145.08,144.67,144.67,7885.0
2023-06-29 14:00:00,144.71,144.97,144.46,144.86,12380.0,144.71,144.97,144.46,144.86,12380.0
2023-06-29 14:30:00,144.89,145.05,144.68,144.9,8681.0,144.89,145.05,144.68,144.9,8681.0
2023-06-29 15:00:00,144.9,145.4,144.81,145.3,10321.0,144.9,145.4,144.81,145.3,10321.0
2023-06-29 15:30:00,145.25,145.84,145.06,145.79,52689.0,145.25,145.84,145.06,145.79,52689.0
2023-06-30 09:30:00,147.48,148.11,147.23,147.43,12130.0,147.48,148.11,147.23,147.43,12130.0
2023-06-30 10:00:00,147.54,147.55,146.69,146.84,8311.0,147.54,147.55,146.69,146.84,8311.0
2023-06-30 10:30:00,146.84,146.94,146.29,146.42,15958.0,146.84,146.94,146.29,146.42,15958.0
2023-06-30 11:00:00,146.42,146.87,146.4,146.66,13300.0,146.42,146.87,146.4,146.66,13300.0
2023-06-30 11:30:00,146.55,146.59,146.29,146.41,12620.0,146.55,146.59,146.29,146.41,12620.0
2023-06-30 12:00:00,146.47,147.68,146.42,147.44,22757.0,146.47,147.68,146.42,147.44,22757.0
2023-06-30 12:30:00,147.45,147.77,147.15,147.66,12344.0,147.45,147.77,147.15,147.66,12344.0
2023-06-30 13:00:00,147.6,147.76,147.35,147.51,11665.0,147.6,147.76,147.35,147.51,11665.0
2023-06-30 13:30:00,147.51,147.67,147.04,147.07,13108.0,147.51,147.67,147.04,147.07,13108.0
2023-06-30 14:00:00,147.06,147.11,146.71,147.0,22815.0,147.06,147.11,146.71,147.0,22815.0
2023-06-30 14:30:00,147.03,147.14,146.49,146.71,26261.0,147.03,147.14,146.49,146.71,26261.0
2023-06-30 15:00:00,146.73,146.91,146.54,146.63,31893.0,146.73,146.91,146.54,146.63,31893.0
2023-06-30 15:30:00,146.63,146.69,146.17,146.19,109951.0,146.63,146.69,146.17,146.19,109951.0
2023-07-03 09:30:00,145.28,146.33,145.28,145.71,25486.0,145.28,146.33,145.28,145.71,25486.0
2023-07-03 10:00:00,145.84,145.93,145.4,145.82,25544.0,145.84,145.93,145.4,145.82,25544.0
2023-07-03 10:30:00,145.81,145.92,145.32,145.46,15635.0,145.81,145.92,145.32,145.46,15635.0
2023-07-03 11:00:00,145.44,146.29,145.44,146.29,17904.0,145.44,146.29,145.44,146.29,17904.0
2023-07-03 11:30:00,146.25,146.36,145.89,145.97,18765.0,146.25,146.36,145.89,145.97,18765.0
2023-07-03 12:00:00,145.97,145.97,145.63,145.97,27390.0,145.97,145.97,145.63,145.97,27390.0
2023-07-03 12:30:00,146.01,146.32,145.8,146.09,67828.0,146.01,146.32,145.8,146.09,67828.0
2023-07-05 09:30:00,145.27,145.27,144.32,144.54,10444.0,145.27,145.27,144.32,144.54,10444.0
2023-07-05 10:00:00,144.48,144.81,144.33,144.43,13844.0,144.48,144.81,144.33,144.43,13844.0
2023-07-05 10:30:00,144.45,145.2,144.4,144.97,11728.0,144.45,145.2,144.4,144.97,11728.0
2023-07-05 11:00:00,144.92,145.14,144.69,145.09,13748.0,144.92,145.14,144.69,145.09,13748.0
2023-07-05 11:30:00,145.19,145.64,145.19,145.39,5749.0,145.19,145.64,145.19,145.39,5749.0
2023-07-05 12:00:00,145.36,145.76,145.3,145.53,7830.0,145.36,145.76,145.3,145.53,7830.0
2023-07-05 12:30:00,145.59,145.76,145.38,145.72,12985.0,145.59,145.76,145.38,145.72,12985.0
2023-07-05 13:00:00,145.77,146.31,145.69,145.94,20942.0,145.77,146.31,145.69,145.94,20942.0
2023-07-05 13:30:00,145.96,146.09,145.83,145.9,17170.0,145.96,146.09,145.83,145.9,17170.0
2023-07-05 14:00:00,145.89,146.04,145.76,145.88,24911.0,145.89,146.04,145.76,145.88,24911.0
2023-07-05 14:30:00,145.92,146.23,145.9,146.15,12762.0,145.92,146.23,145.9,146.15,12762.0
2023-07-05 15:00:00,146.11,146.26,146.02,146.12,11685.0,146.11,146.26,146.02,146.12,11685.0
2023-07-05 15:30:00,146.13,146.45,146.1,146.23,49228.0,146.13,146.45,146.1,146.23,49228.0
2023-07-06 09:30:00,144.96,145.48,144.96,145.04,8107.0,144.96,145.48,144.96,145.04,8107.0
2023-07-06 10:00:00,145.11,145.3,144.65,144.76,14170.0,145.11,145.3,144.65,144.76,14170.0
2023-07-06 10:30:00,144.75,144.96,144.43,144.78,11704.0,144.75,144.96,144.43,144.78,11704.0
2023-07-06 11:00:00,144.85,145.21,144.61,145.14,18197.0,144.85,145.21,144.61,145.14,18197.0
2023-07-06 11:30:00,145.2,145.48,145.02,145.06,19288.0,145.2,145.48,145.02,145.06,19288.0
2023-07-06 12:00:00,145.08,145.11,143.95,144.18,120897.0,145.08,145.11,143.95,144.18,120897.0
2023-07-06 12:30:00,144.18,144.61,143.87,144.61,16350.0,144.18,144.61,143.87,144.61,16350.0
2023-07-06 13:00:00,144.56,144.56,143.86,144.03,8600.0,144.56,144.56,143.86,144.03,8600.0
2023-07-06 13:30:00,144.0,144.08,143.18,143.49,18810.0,144.0,144.08,143.18,143.49,18810.0
2023-07-06 14:00:00,143.52,143.88,143.47,143.65,9411.0,143.52,143.88,143.47,143.65,9411.0
2023-07-06 14:30:00,143.58,143.85,143.4,143.74,19400.0,143.58,143.85,143.4,143.74,19400.0
2023-07-06 15:00:00,143.81,143.81,143.3,143.37,31707.0,143.81,143.81,143.3,143.37,31707.0
2023-07-06 15:30:00,143.33,143.44,143.02,143.17,118500.0,143.33,143.44,143.02,143.17,118500.0
2023-07-07 09:30:00,142.85,143.16,142.31,142.72,19521.0,142.85,143.16,142.31,142.72,19521.0
2023-07-07 10:00:00,142.89,142.91,142.23,142.41,14021.0,142.89,142.91,142.23,142.41,14021.0
2023-07-07 10:30:00,142.36,142.67,142.16,142.62,13304.0,142.36,142.67,142.16,142.62,13304.0
2023-07-07 11:00:00,142.69,143.03,142.64,142.86,11058.0,142.69,143.03,142.64,142.86,11058.0
2023-07-07 11:30:00,142.89,143.76,142.76,143.73,66420.0,142.89,143.76,142.76,143.73,66420.0
2023-07-07 12:00:00,143.8,143.8,143.45,143.49,18637.0,143.8,143.8,143.45,143.49,18637.0
2023-07-07 12:30:00,143.53,144.34,143.5,144.0,17877.0,143.53,144.34,143.5,144.0,17877.0
2023-07-07 13:00:00,144.01,144.32,144.01,144.29,9492.0,144.01,144.32,144.01,144.29,9492.0
2023-07-07 13:30:00,144.27,144.29,143.81,143.92,12320.0,144.27,144.29,143.81,143.92,12320.0
2023-07-07 14:00:00,143.89,144.08,143.76,144.07,11396.0,143.89,144.08,143.76,144.07,11396.0
2023-07-07 14:30:00,144.11,144.18,143.87,144.14,17708.0,144.11,144.18,143.87,144.14,17708.0
2023-07-07 15:00:00,144.14,144.27,144.01,144.01,19178.0,144.14,144.27,144.01,144.01,19178.0
2023-07-07 15:30:00,144.06,144.09,143.25,143.44,71072.0,144.06,144.09,143.25,143.44,71072.0
2023-07-10 09:30:00,142.82,144.38,142.81,144.38,10058.0,142.82,144.38,142.81,144.38,10058.0
2023-07-10 10:00:00,144.58,145.02,144.52,144.96,13390.0,144.58,145.02,144.52,144.96,13390.0
2023-07-10 10:30:00,145.0,145.5,144.89,145.49,12515.0,145.0,145.5,144.89,145.49,12515.0
2023-07-10 11:00:00,145.55,146.81,145.39,146.81,17026.0,145.55,146.81,145.39,146.81,17026.0
2023-07-10 11:30:00,146.87,147.52,146.66,147.42,45105.0,146.87,147.52,146.66,147.42,45105.0
2023-07-10 12:00:00,147.42,147.82,147.1,147.82,14197.0,147.42,147.82,147.1,147.82,14197.0
2023-07-10 12:30:00,147.84,148.24,147.44,148.12,26759.0,147.84,148.24,147.44,148.12,26759.0
2023-07-10 13:00:00,148.12,148.31,147.74,148.05,17698.0,148.12,148.31,147.74,148.05,17698.0
2023-07-10 13:30:00,148.22,148.51,147.71,148.01,23136.0,148.22,148.51,147.71,148.01,23136.0
2023-07-10 14:00:00,147.99,148.76,147.9,148.39,36721.0,147.99,148.76,147.9,148.39,36721.0
2023-07-10 14:30:00,148.35,148.6,148.24,148.53,14655.0,148.35,148.6,148.24,148.53,14655.0
2023-07-10 15:00:00,148.57,148.59,147.99,148.0,17148.0,148.57,148.59,147.99,148.0,17148.0
2023-07-10 15:30:00,147.97,148.07,147.44,147.48,82356.0,147.97,148.07,147.44,147.48,82356.0
2023-07-11 09:30:00,148.33,148.49,147.16,147.22,13737.0,148.33,148.49,147.16,147.22,13737.0
2023-07-11 10:00:00,147.17,147.89,146.55,147.65,31554.0,147.17,147.89,146.55,147.65,31554.0
2023-07-11 10:30:00,147.54,147.86,147.37,147.72,15519.0,147.54,147.86,147.37,147.72,15519.0
2023-07-11 11:00:00,147.89,148.1,147.6,147.63,17103.0,147.89,148.1,147.6,147.63,17103.0
2023-07-11 11:30:00,147.59,147.69,147.1,147.67,24242.0,147.59,147.69,147.1,147.67,24242.0
2023-07-11 12:00:00,147.67,148.09,147.49,147.92,27179.0,147.67,148.09,147.49,147.92,27179.0
2023-07-11 12:30:00,147.93,148.11,147.14,147.16,22334.0,147.93,148.11,147.14,147.16,22334.0
2023-07-11 13:00:00,147.1,147.41,147.07,147.28,16147.0,147.1,147.41,147.07,147.28,16147.0
2023-07-11 13:30:00,147.3,148.43,147.23,148.43,20516.0,147.3,148.43,147.23,148.43,20516.0
2023-07-11 14:00:00,148.51,148.56,147.89,148.07,10154.0,148.51,148.56,147.89,148.07,10154.0
2023-07-11 14:30:00,148.08,148.18,147.82,148.15,11370.0,148.08,148.18,147.82,148.15,11370.0
2023-07-11 15:00:00,148.17,148.2,147.78,148.12,24964.0,148.17,148.2,147.78,148.12,24964.0
2023-07-11 15:30:00,148.14,149.42,148.04,148.7,72316.0,148.14,149.42,148.04,148.7,72316.0
2023-07-12 09:30:00,150.0,150.0,148.81,149.11,14396.0,150.0,150.0,148.81,149.11,14396.0
2023-07-12 10:00:00,149.23,149.24,148.57,148.89,7049.0,149.23,149.24,148.57,148.89,7049.0
2023-07-12 10:30:00,148.99,149.0,148.58,148.69,13520.0,148.99,149.0,148.58,148.69,13520.0
2023-07-12 11:00:00,148.74,148.77,148.15,148.15,18021.0,148.74,148.77,148.15,148.15,18021.0
2023-07-12 11:30:00,148.3,148.47,147.53,147.63,8524.0,148.3,148.47,147.53,147.63,8524.0
2023-07-12 12:00:00,147.54,147.89,147.54,147.77,9255.0,147.54,147.89,147.54,147.77,9255.0
2023-07-12 12:30:00,147.9,148.28,147.83,148.21,3977.0,147.9,148.28,147.83,148.21,3977.0
2023-07-12 13:00:00,148.17,148.54,148.13,148.48,4000.0,148.17,148.54,148.13,148.48,4000.0
2023-07-12 13:30:00,148.6,148.84,148.5,148.69,3400.0,148.6,148.84,148.5,148.69,3400.0
2023-07-12 14:00:00,148.7,148.83,148.57,148.68,3144.0,148.7,148.83,148.57,148.68,3144.0
2023-07-12 14:30:00,148.6,148.6,148.35,148.49,3815.0,148.6,148.6,148.35,148.49,3815.0
2023-07-12 15:00:00,148.49,148.83,148.38,148.77,27858.0,148.49,148.83,148.38,148.77,27858.0
2023-07-12 15:30:00,148.76,148.77,148.19,148.35,64462.0,148.76,148.77,148.19,148.35,64462.0
2023-07-13 09:30:00,148.83,149.47,148.24,149.47,10410.0,148.83,149.47,148.24,149.47,10410.0
2023-07-13 10:00:00,149.5,149.51,149.01,149.5,6814.0,149.5,149.51,149.01,149.5,6814.0
2023-07-13 10:30:00,149.52,149.83,149.46,149.67,5010.0,149.52,149.83,149.46,149.67,5010.0
2023-07-13 11:00:00,149.71,149.82,149.49,149.77,7200.0,149.71,149.82,149.49,149.77,7200.0
2023-07-13 11:30:00,149.83,150.12,149.78,149.85,4930.0,149.83,150.12,149.78,149.85,4930.0
2023-07-13 12:00:00,149.88,149.92,149.69,149.89,4920.0,149.88,149.92,149.69,149.89,4920.0
2023-07-13 12:30:00,149.87,150.08,149.62,149.7,6580.0,149.87,150.08,149.62,149.7,6580.0
2023-07-13 13:00:00,149.69,149.98,149.45,149.85,7014.0,149.69,149.98,149.45,149.85,7014.0
2023-07-13 13:30:00,150.0,150.0,149.43,149.46,7959.0,150.0,150.0,149.43,149.46,7959.0
2023-07-13 14:00:00,149.46,149.62,149.29,149.41,6715.0,149.46,149.62,149.29,149.41,6715.0
2023-07-13 14:30:00,149.43,149.72,149.38,149.53,18338.0,149.43,149.72,149.38,149.53,18338.0
2023-07-13 15:00:00,149.56,150.15,149.51,149.98,29894.0,149.56,150.15,149.51,149.98,29894.0
2023-07-13 15:30:00,149.94,150.22,149.71,149.72,62962.0,149.94,150.22,149.71,149.72,62962.0
2023-07-14 09:30:00,148.37,148.85,147.63,147.63,12113.0,148.37,148.85,147.63,147.63,12113.0
2023-07-14 10:00:00,147.64,147.88,147.11,147.21,9706.0,147.64,147.88,147.11,147.21,9706.0
2023-07-14 10:30:00,147.31,147.31,146.31,146.5,14727.0,147.31,147.31,146.31,146.5,14727.0
2023-07-14 11:00:00,146.47,147.43,146.37,147.32,6346.0,146.47,147.43,146.37,147.32,6346.0
2023-07-14 11:30:00,147.44,147.63,147.3,147.59,5149.0,147.44,147.63,147.3,147.59,5149.0
2023-07-14 12:00:00,147.66,147.66,147.29,147.4,4366.0,147.66,147.66,147.29,147.4,4366.0
2023-07-14 12:30:00,147.3,147.68,147.27,147.53,2873.0,147.3,147.68,147.27,147.53,2873.0
2023-07-14 13:00:00,147.62,147.73,147.41,147.73,3869.0,147.62,147.73,147.41,147.73,3869.0
2023-07-14 13:30:00,147.83,147.89,147.6,147.6,5334.0,147.83,147.89,147.6,147.6,5334.0
2023-07-14 14:00:00,147.66,147.71,147.15,147.22,7638.0,147.66,147.71,147.15,147.22,7638.0
2023-07-14 14:30:00,147.28,147.28,147.09,147.13,2928.0,147.28,147.28,147.09,147.13,2928.0
2023-07-14 15:00:00,146.97,147.09,146.44,146.6,13079.0,146.97,147.09,146.44,146.6,13079.0
2023-07-14 15:30:00,146.68,147.07,146.67,146.86,28054.0,146.68,147.07,146.67,146.86,28054.0
2023-07-17 09:30:00,146.17,147.65,145.95,147.45,26373.0,146.17,147.65,145.95,147.45,26373.0
2023-07-17 10:00:00,147.65,148.67,147.44,148.44,23361.0,147.65,148.67,147.44,148.44,23361.0
2023-07-17 10:30:00,148.47,148.8,148.15,148.21,12510.0,148.47,148.8,148.15,148.21,12510.0
2023-07-17 11:00:00,148.22,148.8,148.1,148.79,13887.0,148.22,148.8,148.1,148.79,13887.0
2023-07-17 11:30:00,148.68,149.56,148.61,149.42,6964.0,148.68,149.56,148.61,149.42,6964.0
2023-07-17 12:00:00,149.4,149.45,148.89,149.01,6687.0,149.4,149.45,148.89,149.01,6687.0
2023-07-17 12:30:00,148.95,149.18,148.84,148.9,6480.0,148.95,149.18,148.84,148.9,6480.0
2023-07-17 13:00:00,148.88,149.2,148.79,149.14,12225.0,148.88,149.2,148.79,149.14,12225.0
2023-07-17 13:30:00,149.18,149.18,148.27,148.68,17431.0,149.18,149.18,148.27,148.68,17431.0
2023-07-17 14:00:00,148.59,148.74,148.44,148.59,10732.0,148.59,148.74,148.44,148.59,10732.0
2023-07-17 14:30:00,148.6,148.96,148.44,148.86,6063.0,148.6,148.96,148.44,148.86,6063.0
2023-07-17 15:00:00,148.89,149.16,148.84,149.09,7500.0,148.89,149.16,148.84,149.09,7500.0
2023-07-17 15:30:00,149.08,149.08,147.97,148.1,57005.0,149.08,149.08,147.97,148.1,57005.0
2023-07-18 09:30:00,148.13,149.56,147.47,149.11,16672.0,148.13,149.56,147.47,149.11,16672.0
2023-07-18 10:00:00,149.08,149.48,148.76,149.12,8760.0,149.08,149.48,148.76,149.12,8760.0
2023-07-18 10:30:00,148.97,149.14,148.62,148.88,5732.0,148.97,149.14,148.62,148.88,5732.0
2023-07-18 11:00:00,148.88,149.35,148.71,149.33,4200.0,148.88,149.35,148.71,149.33,4200.0
2023-07-18 11:30:00,149.11,149.21,148.9,149.0,5381.0,149.11,149.21,148.9,149.0,5381.0
2023-07-18 12:00:00,148.96,149.08,148.54,148.76,3950.0,148.96,149.08,148.54,148.76,3950.0
2023-07-18 12:30:00,148.66,148.66,148.28,148.46,5217.0,148.66,148.66,148.28,148.46,5217.0
2023-07-18 13:00:00,148.47,148.75,148.43,148.75,6509.0,148.47,148.75,148.43,148.75,6509.0
2023-07-18 13:30:00,148.78,148.9,148.6,148.84,4613.0,148.78,148.9,148.6,148.84,4613.0
2023-07-18 14:00:00,148.8,149.25,148.79,149.25,7392.0,148.8,149.25,148.79,149.25,7392.0
2023-07-18 14:30:00,149.27,149.38,149.03,149.26,12886.0,149.27,149.38,149.03,149.26,12886.0
2023-07-18 15:00:00,149.21,149.93,149.21,149.84,14984.0,149.21,149.93,149.21,149.84,14984.0
2023-07-18 15:30:00,149.76,150.18,149.55,149.78,57253.0,149.76,150.18,149.55,149.78,57253.0
2023-07-19 09:30:00,150.6,151.0,149.85,150.25,12713.0,150.6,151.0,149.85,150.25,12713.0
2023-07-19 10:00:00,150.35,150.36,149.62,149.66,5086.0,150.35,150.36,149.62,149.66,5086.0
2023-07-19 10:30:00,149.57,149.71,148.94,149.24,13113.0,149.57,149.71,148.94,149.24,13113.0
2023-07-19 11:00:00,149.41,149.66,149.21,149.66,4756.0,149.41,149.66,149.21,149.66,4756.0
2023-07-19 11:30:00,149.65,149.98,149.57,149.78,5227.0,149.65,149.98,149.57,149.78,5227.0
2023-07-19 12:00:00,149.86,149.86,149.5,149.68,8571.0,149.86,149.86,149.5,149.68,8571.0
2023-07-19 12:30:00,149.67,149.86,149.43,149.81,6301.0,149.67,149.86,149.43,149.81,6301.0
2023-07-19 13:00:00,149.81,149.96,149.6,149.96,5000.0,149.81,149.96,149.6,149.96,5000.0
2023-07-19 13:30:00,149.92,150.28,149.81,150.13,7710.0,149.92,150.28,149.81,150.13,7710.0
2023-07-19 14:00:00,150.17,150.23,149.95,150.11,11653.0,150.17,150.23,149.95,150.11,11653.0
2023-07-19 14:30:00,150.11,150.49,150.11,150.47,6936.0,150.11,150.49,150.11,150.47,6936.0
2023-07-19 15:00:00,150.5,150.85,150.37,150.67,15808.0,150.5,150.85,150.37,150.67,15808.0
2023-07-19 15:30:00,150.68,150.89,150.39,150.63,57157.0,150.68,150.89,150.39,150.63,57157.0
2023-07-20 09:30:00,150.51,150.72,148.85,149.07,9808.0,150.51,150.72,148.85,149.07,9808.0
2023-07-20 10:00:00,149.12,149.16,148.64,148.89,10093.0,149.12,149.16,148.64,148.89,10093.0
2023-07-20 10:30:00,148.87,149.18,148.82,149.17,6936.0,148.87,149.18,148.82,149.17,6936.0
2023-07-20 11:00:00,149.06,149.57,149.01,149.51,9422.0,149.06,149.57,149.01,149.51,9422.0
2023-07-20 11:30:00,149.52,149.87,149.21,149.39,5367.0,149.52,149.87,149.21,149.39,5367.0
2023-07-20 12:00:00,149.35,149.7,149.35,149.43,4002.0,149.35,149.7,149.35,149.43,4002.0
2023-07-20 12:30:00,149.42,149.75,149.3,149.51,6432.0,149.42,149.75,149.3,149.51,6432.0
2023-07-20 13:00:00,149.52,149.91,149.46,149.91,4588.0,149.52,149.91,149.46,149.91,4588.0
2023-07-20 13:30:00,149.83,149.88,149.59,149.69,6165.0,149.83,149.88,149.59,149.69,6165.0
2023-07-20 14:00:00,149.6,149.62,148.97,148.97,8779.0,149.6,149.62,148.97,148.97,8779.0
2023-07-20 14:30:00,148.94,149.45,148.93,149.15,7458.0,148.94,149.45,148.93,149.15,7458.0
2023-07-20 15:00:00,149.22,149.27,148.58,148.76,14124.0,149.22,149.27,148.58,148.76,14124.0
2023-07-20 15:30:00,148.76,149.42,148.76,149.1,103293.0,148.76,149.42,148.76,149.1,103293.0
2023-07-21 09:30:00,150.5,150.93,149.37,149.4,28885.0,150.5,150.93,149.37,149.4,28885.0
2023-07-21 10:00:00,149.35,150.02,148.95,149.64,26979.0,149.35,150.02,148.95,149.64,26979.0
2023-07-21 10:30:00,149.5,150.7,149.5,150.68,15921.0,149.5,150.7,149.5,150.68,15921.0
2023-07-21 11:00:00,150.71,150.77,150.17,150.4,6775.0,150.71,150.77,150.17,150.4,6775.0
2023-07-21 11:30:00,150.47,151.03,150.35,150.74,9401.0,150.47,151.03,150.35,150.74,9401.0
2023-07-21 12:00:00,150.76,150.76,149.85,149.85,28859.0,150.76,150.76,149.85,149.85,28859.0
2023-07-21 12:30:00,149.95,150.09,149.62,150.0,13745.0,149.95,150.09,149.62,150.0,13745.0
2023-07-21 13:00:00,150.0,150.01,149.47,149.69,15985.0,150.0,150.01,149.47,149.69,15985.0
2023-07-21 13:30:00,149.66,149.87,149.57,149.87,10813.0,149.66,149.87,149.57,149.87,10813.0
2023-07-21 14:00:00,149.8,149.8,149.35,149.39,15004.0,149.8,149.8,149.35,149.39,15004.0
2023-07-21 14:30:00,149.39,149.4,148.96,149.03,13800.0,149.39,149.4,148.96,149.03,13800.0
2023-07-21 15:00:00,149.0,149.08,148.7,148.93,19890.0,149.0,149.08,148.7,148.93,19890.0
2023-07-21 15:30:00,148.9,149.07,148.62,148.78,82808.0,148.9,149.07,148.62,148.78,82808.0
2023-07-24 09:30:00,148.74,149.62,148.42,148.78,18458.0,148.74,149.62,148.42,148.78,18458.0
2023-07-24 10:00:00,148.76,148.9,148.22,148.55,58831.0,148.76,148.9,148.22,148.55,58831.0
2023-07-24 10:30:00,148.52,148.86,148.24,148.57,25773.0,148.52,148.86,148.24,148.57,25773.0
2023-07-24 11:00:00,148.61,148.85,148.24,148.31,24215.0,148.61,148.85,148.24,148.31,24215.0
2023-07-24 11:30:00,148.29,148.3,148.07,148.23,16797.0,148.29,148.3,148.07,148.23,16797.0
2023-07-24 12:00:00,148.23,148.58,148.2,148.32,26832.0,148.23,148.58,148.2,148.32,26832.0
2023-07-24 12:30:00,148.31,148.9,148.21,148.86,27532.0,148.31,148.9,148.21,148.86,27532.0
2023-07-24 13:00:00,148.83,149.18,148.79,149.14,21764.0,148.83,149.18,148.79,149.14,21764.0
2023-07-24 13:30:00,149.14,149.7,149.1,149.35,28529.0,149.14,149.7,149.1,149.35,28529.0
2023-07-24 14:00:00,149.36,149.37,148.86,149.16,24571.0,149.36,149.37,148.86,149.16,24571.0
2023-07-24 14:30:00,149.11,149.65,148.94,149.16,41418.0,149.11,149.65,148.94,149.16,41418.0
2023-07-24 15:00:00,149.21,149.41,148.83,148.94,26207.0,149.21,149.41,148.83,148.94,26207.0
2023-07-24 15:30:00,149.0,150.22,149.0,150.21,128990.0,149.0,150.22,149.0,150.21,128990.0
2023-07-25 09:30:00,164.97,167.89,159.4,161.46,375556.0,164.97,167.89,159.4,161.46,375556.0
2023-07-25 10:00:00,161.63,162.75,159.0,159.3,204129.0,161.63,162.75,159.0,159.3,204129.0
2023-07-25 10:30:00,159.29,159.62,158.01,158.97,137105.0,159.29,159.62,158.01,158.97,137105.0
2023-07-25 11:00:00,158.91,159.51,158.11,159.34,57793.0,158.91,159.51,158.11,159.34,57793.0
2023-07-25 11:30:00,159.34,159.83,158.96,159.28,84997.0,159.34,159.83,158.96,159.28,84997.0
2023-07-25 12:00:00,159.21,159.48,158.64,158.8,71196.0,159.21,159.48,158.64,158.8,71196.0
2023-07-25 12:30:00,158.75,158.91,157.9,158.28,43292.0,158.75,158.91,157.9,158.28,43292.0
2023-07-25 13:00:00,158.24,158.72,157.9,158.39,73745.0,158.24,158.72,157.9,158.39,73745.0
2023-07-25 13:30:00,158.46,158.91,158.44,158.82,30107.0,158.46,158.91,158.44,158.82,30107.0
2023-07-25 14:00:00,158.82,159.45,158.34,159.29,35847.0,158.82,159.45,158.34,159.29,35847.0
2023-07-25 14:30:00,159.3,159.35,158.33,158.8,41894.0,159.3,159.35,158.33,158.8,41894.0
2023-07-25 15:00:00,158.87,159.94,158.72,159.41,70020.0,158.87,159.94,158.72,159.41,70020.0
2023-07-25 15:30:00,159.35,160.09,158.75,158.97,306650.0,159.35,160.09,158.75,158.97,306650.0
2023-07-26 09:30:00,158.4,160.0,157.82,158.58,29468.0,158.4,160.0,157.82,158.58,29468.0
2023-07-26 10:00:00,158.58,158.64,157.7,157.93,22789.0,158.58,158.64,157.7,157.93,22789.0
2023-07-26 10:30:00,158.07,158.08,157.22,157.35,30425.0,158.07,158.08,157.22,157.35,30425.0
2023-07-26 11:00:00,157.28,157.28,156.32,156.78,37632.0,157.28,157.28,156.32,156.78,37632.0
2023-07-26 11:30:00,156.82,156.85,155.91,156.42,28931.0,156.82,156.85,155.91,156.42,28931.0
2023-07-26 12:00:00,156.37,157.24,156.18,156.88,17803.0,156.37,157.24,156.18,156.88,17803.0
2023-07-26 12:30:00,156.89,157.06,155.82,155.91,13795.0,156.89,157.06,155.82,155.91,13795.0
2023-07-26 13:00:00,155.91,155.93,155.04,155.24,25459.0,155.91,155.93,155.04,155.24,25459.0
2023-07-26 13:30:00,155.28,156.03,155.11,155.6,26176.0,155.28,156.03,155.11,155.6,26176.0
2023-07-26 14:00:00,155.63,155.89,154.13,154.6,34113.0,155.63,155.89,154.13,154.6,34113.0
2023-07-26 14:30:00,154.61,156.02,154.6,155.8,43673.0,154.61,156.02,154.6,155.8,43673.0
2023-07-26 15:00:00,155.92,156.23,154.32,154.93,78333.0,155.92,156.23,154.32,154.93,78333.0
2023-07-26 15:30:00,154.93,155.71,154.53,154.89,133131.0,154.93,155.71,154.53,154.89,133131.0
2023-07-27 09:30:00,156.27,158.49,156.27,157.5,40054.0,156.27,158.49,156.27,157.5,40054.0
2023-07-27 10:00:00,157.37,158.11,157.07,157.62,24377.0,157.37,158.11,157.07,157.62,24377.0
2023-07-27 10:30:00,157.61,158.05,157.21,157.27,22416.0,157.61,158.05,157.21,157.27,22416.0
2023-07-27 11:00:00,157.37,157.7,157.06,157.37,31426.0,157.37,157.7,157.06,157.37,31426.0
2023-07-27 11:30:00,157.47,158.6,157.39,158.37,14985.0,157.47,158.6,157.39,158.37,14985.0
2023-07-27 12:00:00,158.29,158.41,157.63,157.81,21139.0,158.29,158.41,157.63,157.81,21139.0
2023-07-27 12:30:00,157.81,157.89,157.58,157.63,14322.0,157.81,157.89,157.58,157.63,14322.0
2023-07-27 13:00:00,157.64,157.92,157.01,157.06,41438.0,157.64,157.92,157.01,157.06,41438.0
2023-07-27 13:30:00,157.05,157.28,156.76,156.87,22039.0,157.05,157.28,156.76,156.87,22039.0
2023-07-27 14:00:00,156.91,157.19,156.68,156.68,24615.0,156.91,157.19,156.68,156.68,24615.0
2023-07-27 14:30:00,156.69,156.78,155.86,155.87,34450.0,156.69,156.78,155.86,155.87,34450.0
2023-07-27 15:00:00,155.85,156.35,155.76,156.12,32144.0,155.85,156.35,155.76,156.12,32144.0
2023-07-27 15:30:00,156.17,156.33,155.02,155.55,80999.0,156.17,156.33,155.02,155.55,80999.0
2023-07-28 09:30:00,156.43,157.04,155.73,155.96,32273.0,156.43,157.04,155.73,155.96,32273.0
2023-07-28 10:00:00,155.96,156.24,155.43,155.91,21094.0,155.96,156.24,155.43,155.91,21094.0
2023-07-28 10:30:00,155.96,156.08,155.59,156.06,20973.0,155.96,156.08,155.59,156.06,20973.0
2023-07-28 11:00:00,156.07,156.08,155.01,155.45,20454.0,156.07,156.08,155.01,155.45,20454.0
2023-07-28 11:30:00,155.54,156.45,155.36,156.38,32115.0,155.54,156.45,155.36,156.38,32115.0
2023-07-28 12:00:00,156.36,156.61,156.12,156.61,35925.0,156.36,156.61,156.12,156.61,35925.0
2023-07-28 12:30:00,156.62,157.13,156.48,156.9,28811.0,156.62,157.13,156.48,156.9,28811.0
2023-07-28 13:00:00,156.82,156.91,156.34,156.39,30369.0,156.82,156.91,156.34,156.39,30369.0
2023-07-28 13:30:00,156.46,156.58,155.93,156.49,25932.0,156.46,156.58,155.93,156.49,25932.0
2023-07-28 14:00:00,156.56,157.17,156.51,157.01,20241.0,156.56,157.17,156.51,157.01,20241.0
2023-07-28 14:30:00,157.04,157.25,156.73,156.84,44886.0,157.04,157.25,156.73,156.84,44886.0
2023-07-28 15:00:00,156.79,156.84,156.29,156.33,42819.0,156.79,156.84,156.29,156.33,42819.0
2023-07-28 15:30:00,156.29,156.46,155.83,156.03,90013.0,156.29,156.46,155.83,156.03,90013.0
2023-07-31 09:30:00,156.19,158.13,155.8,158.0,25128.0,156.19,158.13,155.8,158.0,25128.0
2023-07-31 10:00:00,158.1,158.27,156.83,157.24,19562.0,158.1,158.27,156.83,157.24,19562.0
2023-07-31 10:30:00,157.3,157.3,156.18,156.44,18728.0,157.3,157.3,156.18,156.44,18728.0
2023-07-31 11:00:00,156.56,157.23,156.48,157.19,14106.0,156.56,157.23,156.48,157.19,14106.0
2023-07-31 11:30:00,157.24,157.54,156.76,157.43,15935.0,157.24,157.54,156.76,157.43,15935.0
2023-07-31 12:00:00,157.46,157.53,157.12,157.37,13992.0,157.46,157.53,157.12,157.37,13992.0
2023-07-31 12:30:00,157.34,157.34,156.81,157.04,9352.0,157.34,157.34,156.81,157.04,9352.0
2023-07-31 13:00:00,157.09,157.37,157.02,157.31,9601.0,157.09,157.37,157.02,157.31,9601.0
2023-07-31 13:30:00,157.3,157.63,157.08,157.27,14154.0,157.3,157.63,157.08,157.27,14154.0
2023-07-31 14:00:00,157.33,157.4,157.03,157.26,14634.0,157.33,157.4,157.03,157.26,14634.0
2023-07-31 14:30:00,157.28,157.47,157.11,157.4,17778.0,157.28,157.47,157.11,157.4,17778.0
2023-07-31 15:00:00,157.44,157.68,157.19,157.57,18215.0,157.44,157.68,157.19,157.57,18215.0
2023-07-31 15:30:00,157.65,158.37,156.85,158.27,107540.0,157.65,158.37,156.85,158.27,107540.0
2023-08-01 09:30:00,158.49,159.42,158.04,158.42,20187.0,158.49,159.42,158.04,158.42,20187.0
2023-08-01 10:00:00,158.26,158.93,158.24,158.92,22768.0,158.26,158.93,158.24,158.92,22768.0
2023-08-01 10:30:00,158.93,160.25,158.91,160.03,22666.0,158.93,160.25,158.91,160.03,22666.0
2023-08-01 11:00:00,160.03,160.06,159.57,160.06,16198.0,160.03,160.06,159.57,160.06,16198.0
2023-08-01 11:30:00,160.06,160.13,159.68,160.09,11256.0,160.06,160.13,159.68,160.09,11256.0
2023-08-01 12:00:00,160.1,160.37,159.76,160.0,15134.0,160.1,160.37,159.76,160.0,15134.0
2023-08-01 12:30:00,159.93,160.01,159.46,159.46,14036.0,159.93,160.01,159.46,159.46,14036.0
2023-08-01 13:00:00,159.52,159.93,159.49,159.76,18314.0,159.52,159.93,159.49,159.76,18314.0
2023-08-01 13:30:00,159.8,159.97,159.5,159.97,17900.0,159.8,159.97,159.5,159.97,17900.0
2023-08-01 14:00:00,160.0,160.34,159.78,159.78,20737.0,160.0,160.34,159.78,159.78,20737.0
2023-08-01 14:30:00,159.82,160.23,159.72,160.12,24920.0,159.82,160.23,159.72,160.12,24920.0
2023-08-01 15:00:00,160.12,160.28,159.69,159.84,25205.0,160.12,160.28,159.69,159.84,25205.0
2023-08-01 15:30:00,159.84,160.13,159.75,159.84,64425.0,159.84,160.13,159.75,159.84,64425.0
2023-08-02 09:30:00,159.08,159.08,157.53,157.95,27630.0,159.08,159.08,157.53,157.95,27630.0
2023-08-02 10:00:00,158.0,158.56,157.7,158.43,18908.0,158.0,158.56,157.7,158.43,18908.0
2023-08-02 10:30:00,158.53,158.58,157.82,158.16,21225.0,158.53,158.58,157.82,158.16,21225.0
2023-08-02 11:00:00,158.15,158.31,157.87,158.29,19069.0,158.15,158.31,157.87,158.29,19069.0
2023-08-02 11:30:00,158.27,158.72,158.24,158.5,21146.0,158.27,158.72,158.24,158.5,21146.0
2023-08-02 12:00:00,158.54,159.08,158.54,158.88,23855.0,158.54,159.08,158.54,158.88,23855.0
2023-08-02 12:30:00,158.86,159.16,158.79,158.86,22913.0,158.86,159.16,158.79,158.86,22913.0
2023-08-02 13:00:00,158.86,159.01,158.61,158.82,20367.0,158.86,159.01,158.61,158.82,20367.0
2023-08-02 13:30:00,158.76,158.94,158.51,158.69,18545.0,158.76,158.94,158.51,158.69,18545.0
2023-08-02 14:00:00,158.68,159.29,158.68,159.22,19833.0,158.68,159.29,158.68,159.22,19833.0
2023-08-02 14:30:00,159.25,159.68,159.21,159.38,20292.0,159.25,159.68,159.21,159.38,20292.0
2023-08-02 15:00:00,159.5,159.83,159.07,159.11,31625.0,159.5,159.83,159.07,159.11,31625.0
2023-08-02 15:30:00,159.11,159.18,158.52,159.0,100375.0,159.11,159.18,158.52,159.0,100375.0
2023-08-03 09:30:00,157.95,158.78,157.55,158.67,30718.0,157.95,158.78,157.55,158.67,30718.0
2023-08-03 10:00:00,158.72,159.12,158.52,158.86,15771.0,158.72,159.12,158.52,158.86,15771.0
2023-08-03 10:30:00,158.79,159.36,158.64,159.34,14880.0,158.79,159.36,158.64,159.34,14880.0
2023-08-03 11:00:00,159.26,160.3,159.14,160.19,15736.0,159.26,160.3,159.14,160.19,15736.0
2023-08-03 11:30:00,160.21,160.88,160.17,160.74,14038.0,160.21,160.88,160.17,160.74,14038.0
2023-08-03 12:00:00,160.75,160.97,160.56,160.93,7693.0,160.75,160.97,160.56,160.93,7693.0
2023-08-03 12:30:00,160.97,161.7,160.96,161.62,14594.0,160.97,161.7,160.96,161.62,14594.0
2023-08-03 13:00:00,161.59,162.26,161.58,162.09,25819.0,161.59,162.26,161.58,162.09,25819.0
2023-08-03 13:30:00,162.18,162.28,161.78,162.02,20176.0,162.18,162.28,161.78,162.02,20176.0
2023-08-03 14:00:00,162.04,162.83,161.97,162.6,21962.0,162.04,162.83,161.97,162.6,21962.0
2023-08-03 14:30:00,162.65,162.67,162.14,162.22,22066.0,162.65,162.67,162.14,162.22,22066.0
2023-08-03 15:00:00,162.31,162.5,161.68,161.74,30243.0,162.31,162.5,161.68,161.74,30243.0
2023-08-03 15:30:00,161.76,162.08,161.26,161.29,79705.0,161.76,162.08,161.26,161.29,79705.0
2023-08-04 09:30:00,162.6,162.6,161.44,161.44,20677.0,162.6,162.6,161.44,161.44,20677.0
2023-08-04 10:00:00,161.44,161.45,160.24,160.66,7671.0,161.44,161.45,160.24,160.66,7671.0
2023-08-04 10:30:00,160.93,161.45,160.75,161.03,9165.0,160.93,161.45,160.75,161.03,9165.0
2023-08-04 11:00:00,161.04,161.32,160.86,161.17,12561.0,161.04,161.32,160.86,161.17,12561.0
2023-08-04 11:30:00,161.18,161.41,160.86,161.36,9716.0,161.18,161.41,160.86,161.36,9716.0
2023-08-04 12:00:00,161.38,162.04,161.38,162.04,10651.0,161.38,162.04,161.38,162.04,10651.0
2023-08-04 12:30:00,162.06,162.08,161.66,161.86,8333.0,162.06,162.08,161.66,161.86,8333.0
2023-08-04 13:00:00,161.88,161.88,161.38,161.38,5444.0,161.88,161.88,161.38,161.38,5444.0
2023-08-04 13:30:00,161.42,161.63,161.38,161.5,6850.0,161.42,161.63,161.38,161.5,6850.0
2023-08-04 14:00:00,161.51,161.51,160.46,160.61,10520.0,161.51,161.51,160.46,160.61,10520.0
2023-08-04 14:30:00,160.56,160.59,159.94,160.08,8769.0,160.56,160.59,159.94,160.08,8769.0
2023-08-04 15:00:00,160.16,160.32,159.9,159.97,13121.0,160.16,160.32,159.9,159.97,13121.0
2023-08-04 15:30:00,160.06,160.13,159.26,159.46,64786.0,160.06,160.13,159.26,159.46,64786.0
2023-08-07 09:30:00,160.0,160.53,159.75,159.99,13797.0,160.0,160.53,159.75,159.99,13797.0
2023-08-07 10:00:00,160.0,160.72,159.77,160.54,15224.0,160.0,160.72,159.77,160.54,15224.0
2023-08-07 10:30:00,160.43,160.51,160.16,160.37,5044.0,160.43,160.51,160.16,160.37,5044.0
2023-08-07 11:00:00,160.34,160.38,159.93,160.25,7274.0,160.34,160.38,159.93,160.25,7274.0
2023-08-07 11:30:00,160.23,160.37,159.94,160.29,8460.0,160.23,160.37,159.94,160.29,8460.0
2023-08-07 12:00:00,160.31,161.08,160.31,161.0,5652.0,160.31,161.08,160.31,161.0,5652.0
2023-08-07 12:30:00,160.99,161.19,160.81,160.89,38328.0,160.99,161.19,160.81,160.89,38328.0
2023-08-07 13:00:00,160.94,161.1,160.74,160.83,13935.0,160.94,161.1,160.74,160.83,13935.0
2023-08-07 13:30:00,160.77,160.95,160.31,160.57,11521.0,160.77,160.95,160.31,160.57,11521.0
2023-08-07 14:00:00,160.66,160.8,160.38,160.53,11818.0,160.66,160.8,160.38,160.53,11818.0
2023-08-07 14:30:00,160.53,160.8,160.41,160.56,8225.0,160.53,160.8,160.41,160.56,8225.0
2023-08-07 15:00:00,160.57,160.79,160.57,160.69,12376.0,160.57,160.79,160.57,160.69,12376.0
2023-08-07 15:30:00,160.63,160.85,160.48,160.81,63078.0,160.63,160.85,160.48,160.81,63078.0
2023-08-08 09:30:00,159.14,160.07,159.0,159.72,17751.0,159.14,160.07,159.0,159.72,17751.0
2023-08-08 10:00:00,159.45,159.62,159.27,159.55,10098.0,159.45,159.62,159.27,159.55,10098.0
2023-08-08 10:30:00,159.61,159.64,158.33,158.47,35011.0,159.61,159.64,158.33,158.47,35011.0
2023-08-08 11:00:00,158.35,159.14,158.12,159.14,8355.0,158.35,159.14,158.12,159.14,8355.0
2023-08-08 11:30:00,159.08,159.15,158.9,158.97,6581.0,159.08,159.15,158.9,158.97,6581.0
2023-08-08 12:00:00,158.97,159.33,158.85,159.21,6434.0,158.97,159.33,158.85,159.21,6434.0
2023-08-08 12:30:00,159.31,159.59,159.3,159.52,6555.0,159.31,159.59,159.3,159.52,6555.0
2023-08-08 13:00:00,159.47,159.6,159.24,159.35,5141.0,159.47,159.6,159.24,159.35,5141.0
2023-08-08 13:30:00,159.44,159.5,159.15,159.47,6150.0,159.44,159.5,159.15,159.47,6150.0
2023-08-08 14:00:00,159.45,159.49,159.01,159.24,7400.0,159.45,159.49,159.01,159.24,7400.0
2023-08-08 14:30:00,159.23,159.95,159.23,159.79,7600.0,159.23,159.95,159.23,159.79,7600.0
2023-08-08 15:00:00,159.83,160.26,159.78,160.1,12233.0,159.83,160.26,159.78,160.1,12233.0
2023-08-08 15:30:00,160.1,160.14,159.65,159.83,41209.0,160.1,160.14,159.65,159.83,41209.0
2023-08-09 09:30:00,160.33,160.45,159.15,159.65,11929.0,160.33,160.45,159.15,159.65,11929.0
2023-08-09 10:00:00,159.79,159.84,159.26,159.56,11036.0,159.79,159.84,159.26,159.56,11036.0
2023-08-09 10:30:00,159.72,159.75,159.18,159.32,7430.0,159.72,159.75,159.18,159.32,7430.0
2023-08-09 11:00:00,159.36,159.95,159.28,159.71,15402.0,159.36,159.95,159.28,159.71,15402.0
2023-08-09 11:30:00,159.51,159.51,158.98,159.22,3975.0,159.51,159.51,158.98,159.22,3975.0
2023-08-09 12:00:00,159.13,159.71,159.08,159.71,3681.0,159.13,159.71,159.08,159.71,3681.0
2023-08-09 12:30:00,159.63,159.73,159.27,159.27,2410.0,159.63,159.73,159.27,159.27,2410.0
2023-08-09 13:00:00,159.25,159.6,159.2,159.56,4243.0,159.25,159.6,159.2,159.56,4243.0
2023-08-09 13:30:00,159.83,160.0,159.77,159.84,8387.0,159.83,160.0,159.77,159.84,8387.0
2023-08-09 14:00:00,159.8,160.12,159.59,160.0,8380.0,159.8,160.12,159.59,160.0,8380.0
2023-08-09 14:30:00,160.03,160.13,159.94,160.05,5795.0,160.03,160.13,159.94,160.05,5795.0
2023-08-09 15:00:00,159.99,160.35,159.77,160.14,10093.0,159.99,160.35,159.77,160.14,10093.0
2023-08-09 15:30:00,160.23,160.28,159.02,159.09,41950.0,160.23,160.28,159.02,159.09,41950.0
2023-08-10 09:30:00,160.55,161.37,160.02,160.89,11793.0,160.55,161.37,160.02,160.89,11793.0
2023-08-10 10:00:00,160.83,161.18,160.55,160.61,11605.0,160.83,161.18,160.55,160.61,11605.0
2023-08-10 10:30:00,160.7,160.75,159.59,160.06,6845.0,160.7,160.75,159.59,160.06,6845.0
2023-08-10 11:00:00,159.95,160.09,159.53,159.72,4127.0,159.95,160.09,159.53,159.72,4127.0
2023-08-10 11:30:00,159.81,160.02,158.63,158.93,4906.0,159.81,160.02,158.63,158.93,4906.0
2023-08-10 12:00:00,158.96,159.06,158.51,158.66,5631.0,158.96,159.06,158.51,158.66,5631.0
2023-08-10 12:30:00,158.59,159.04,158.31,158.31,4300.0,158.59,159.04,158.31,158.31,4300.0
2023-08-10 13:00:00,158.4,158.51,157.78,157.86,7850.0,158.4,158.51,157.78,157.86,7850.0
2023-08-10 13:30:00,157.67,157.89,157.5,157.5,4178.0,157.67,157.89,157.5,157.5,4178.0
2023-08-10 14:00:00,157.52,158.01,157.52,157.74,10837.0,157.52,158.01,157.52,157.74,10837.0
2023-08-10 14:30:00,157.88,158.32,157.7,158.31,9077.0,157.88,158.32,157.7,158.31,9077.0
2023-08-10 15:00:00,158.29,158.33,157.94,158.04,4356.0,158.29,158.33,157.94,158.04,4356.0
2023-08-10 15:30:00,158.02,158.02,157.43,157.76,24096.0,158.02,158.02,157.43,157.76,24096.0
2023-08-11 09:30:00,156.9,157.52,156.06,157.34,13513.0,156.9,157.52,156.06,157.34,13513.0
2023-08-11 10:00:00,157.28,157.75,157.16,157.23,5443.0,157.28,157.75,157.16,157.23,5443.0
2023-08-11 10:30:00,157.07,157.5,157.07,157.07,4700.0,157.07,157.5,157.07,157.07,4700.0
2023-08-11 11:00:00,157.1,157.1,156.8,156.89,2112.0,157.1,157.1,156.8,156.89,2112.0
2023-08-11 11:30:00,157.01,157.02,156.54,156.91,11938.0,157.01,157.02,156.54,156.91,11938.0
2023-08-11 12:00:00,156.95,157.14,156.61,156.78,5221.0,156.95,157.14,156.61,156.78,5221.0
2023-08-11 12:30:00,156.79,156.93,156.61,156.93,2834.0,156.79,156.93,156.61,156.93,2834.0
2023-08-11 13:00:00,157.13,157.14,156.94,157.14,2300.0,157.13,157.14,156.94,157.14,2300.0
2023-08-11 13:30:00,157.16,157.16,156.67,156.79,6477.0,157.16,157.16,156.67,156.79,6477.0
2023-08-11 14:00:00,156.79,157.1,156.77,157.03,5496.0,156.79,157.1,156.77,157.03,5496.0
2023-08-11 14:30:00,157.13,157.34,156.91,157.26,5300.0,157.13,157.34,156.91,157.26,5300.0
2023-08-11 15:00:00,157.17,157.39,157.04,157.38,4227.0,157.17,157.39,157.04,157.38,4227.0
2023-08-11 15:30:00,157.3,157.45,156.9,157.1,22073.0,157.3,157.45,156.9,157.1,22073.0
2023-08-14 09:30:00,156.24,157.03,156.24,156.37,9231.0,156.24,157.03,156.24,156.37,9231.0
2023-08-14 10:00:00,156.49,156.9,156.32,156.55,3701.0,156.49,156.9,156.32,156.55,3701.0
2023-08-14 10:30:00,156.59,157.09,156.59,156.95,3818.0,156.59,157.09,156.59,156.95,3818.0
2023-08-14 11:00:00,156.93,157.53,156.92,157.36,4796.0,156.93,157.53,156.92,157.36,4796.0
2023-08-14 11:30:00,157.21,157.44,157.08,157.42,3311.0,157.21,157.44,157.08,157.42,3311.0
2023-08-14 12:00:00,157.43,157.53,157.29,157.51,3762.0,157.43,157.53,157.29,157.51,3762.0
2023-08-14 12:30:00,157.55,157.55,157.18,157.33,2977.0,157.55,157.55,157.18,157.33,2977.0
2023-08-14 13:00:00,157.35,157.94,157.23,157.64,12008.0,157.35,157.94,157.23,157.64,12008.0
2023-08-14 13:30:00,157.66,157.82,157.4,157.82,15127.0,157.66,157.82,157.4,157.82,15127.0
2023-08-14 14:00:00,157.82,157.82,157.5,157.61,3925.0,157.82,157.82,157.5,157.61,3925.0
2023-08-14 14:30:00,157.57,158.03,157.5,158.03,7119.0,157.57,158.03,157.5,158.03,7119.0
2023-08-14 15:00:00,158.06,158.31,158.01,158.29,10349.0,158.06,158.31,158.01,158.29,10349.0
2023-08-14 15:30:00,158.35,158.35,157.75,157.97,19426.0,158.35,158.35,157.75,157.97,19426.0
2023-08-15 09:30:00,156.9,157.67,156.69,157.33,5418.0,156.9,157.67,156.69,157.33,5418.0
2023-08-15 10:00:00,157.15,157.15,156.67,156.68,10163.0,157.15,157.15,156.67,156.68,10163.0
2023-08-15 10:30:00,156.72,156.77,156.11,156.11,3400.0,156.72,156.77,156.11,156.11,3400.0
2023-08-15 11:00:00,156.19,156.61,156.09,156.2,4534.0,156.19,156.61,156.09,156.2,4534.0
2023-08-15 11:30:00,156.33,156.46,156.13,156.4,5180.0,156.33,156.46,156.13,156.4,5180.0
2023-08-15 12:00:00,156.28,156.41,156.07,156.12,2797.0,156.28,156.41,156.07,156.12,2797.0
2023-08-15 12:30:00,156.14,156.18,155.62,155.71,5100.0,156.14,156.18,155.62,155.71,5100.0
2023-08-15 13:00:00,155.59,155.74,155.41,155.55,7409.0,155.59,155.74,155.41,155.55,7409.0
2023-08-15 13:30:00,155.32,155.32,155.0,155.09,6173.0,155.32,155.32,155.0,155.09,6173.0
2023-08-15 14:00:00,155.09,155.15,154.87,154.87,6627.0,155.09,155.15,154.87,154.87,6627.0
2023-08-15 14:30:00,154.95,155.4,154.93,155.17,7638.0,154.95,155.4,154.93,155.17,7638.0
2023-08-15 15:00:00,155.15,155.2,154.64,154.64,9646.0,155.15,155.2,154.64,154.64,9646.0
2023-08-15 15:30:00,154.65,155.67,154.61,155.55,55849.0,154.65,155.67,154.61,155.55,55849.0
2023-08-16 09:30:00,155.27,155.66,154.59,155.16,5316.0,155.27,155.66,154.59,155.16,5316.0
2023-08-16 10:00:00,155.18,155.18,154.59,154.7,10000.0,155.18,155.18,154.59,154.7,10000.0
2023-08-16 10:30:00,154.78,155.52,154.39,155.44,4382.0,154.78,155.52,154.39,155.44,4382.0
2023-08-16 11:00:00,155.64,155.8,155.42,155.8,3300.0,155.64,155.8,155.42,155.8,3300.0
2023-08-16 11:30:00,155.76,155.76,155.07,155.15,4840.0,155.76,155.76,155.07,155.15,4840.0
2023-08-16 12:00:00,155.29,155.44,155.06,155.26,4379.0,155.29,155.44,155.06,155.26,4379.0
2023-08-16 12:30:00,155.2,155.62,155.2,155.36,4200.0,155.2,155.62,155.2,155.36,4200.0
2023-08-16 13:00:00,155.48,155.61,155.16,155.58,4571.0,155.48,155.61,155.16,155.58,4571.0
2023-08-16 13:30:00,155.59,156.05,155.48,155.74,53200.0,155.59,156.05,155.48,155.74,53200.0
2023-08-16 14:00:00,155.64,156.28,155.47,156.28,8206.0,155.64,156.28,155.47,156.28,8206.0
2023-08-16 14:30:00,156.23,156.35,155.93,156.23,8879.0,156.23,156.35,155.93,156.23,8879.0
2023-08-16 15:00:00,156.22,156.23,155.79,156.13,14741.0,156.22,156.23,155.79,156.13,14741.0
2023-08-16 15:30:00,156.24,156.35,155.57,155.6,49065.0,156.24,156.35,155.57,155.6,49065.0
2023-08-17 09:30:00,157.12,157.46,156.65,156.82,6538.0,157.12,157.46,156.65,156.82,6538.0
2023-08-17 10:00:00,156.6,156.81,155.8,156.18,29393.0,156.6,156.81,155.8,156.18,29393.0
2023-08-17 10:30:00,156.2,156.2,155.59,155.88,4618.0,156.2,156.2,155.59,155.88,4618.0
2023-08-17 11:00:00,155.73,156.26,155.59,156.13,2512.0,155.73,156.26,155.59,156.13,2512.0
2023-08-17 11:30:00,156.09,156.25,155.87,155.94,2642.0,156.09,156.25,155.87,155.94,2642.0
2023-08-17 12:00:00,155.74,156.23,155.73,156.09,3356.0,155.74,156.23,155.73,156.09,3356.0
2023-08-17 12:30:00,156.06,156.1,155.78,156.06,3077.0,156.06,156.1,155.78,156.06,3077.0
2023-08-17 13:00:00,156.11,156.22,155.64,155.65,3800.0,156.11,156.22,155.64,155.65,3800.0
2023-08-17 13:30:00,155.7,156.2,155.56,156.11,8981.0,155.7,156.2,155.56,156.11,8981.0
2023-08-17 14:00:00,156.21,156.32,156.05,156.18,4233.0,156.21,156.32,156.05,156.18,4233.0
2023-08-17 14:30:00,156.1,156.1,155.35,155.49,6548.0,156.1,156.1,155.35,155.49,6548.0
2023-08-17 15:00:00,155.55,155.69,155.28,155.69,6472.0,155.55,155.69,155.28,155.69,6472.0
2023-08-17 15:30:00,155.69,155.73,155.07,155.08,27648.0,155.69,155.73,155.07,155.08,27648.0
2023-08-18 09:30:00,153.77,155.38,153.31,154.92,14504.0,153.77,155.38,153.31,154.92,14504.0
2023-08-18 10:00:00,154.73,155.37,154.73,155.28,3277.0,154.73,155.37,154.73,155.28,3277.0
2023-08-18 10:30:00,155.43,155.47,155.1,155.26,2744.0,155.43,155.47,155.1,155.26,2744.0
2023-08-18 11:00:00,155.65,155.88,155.54,155.56,2419.0,155.65,155.88,155.54,155.56,2419.0
2023-08-18 11:30:00,155.56,156.1,155.43,156.0,2896.0,155.56,156.1,155.43,156.0,2896.0
2023-08-18 12:00:00,155.91,155.91,155.51,155.63,3555.0,155.91,155.91,155.51,155.63,3555.0
2023-08-18 12:30:00,155.63,155.78,155.63,155.69,2085.0,155.63,155.78,155.63,155.69,2085.0
2023-08-18 13:00:00,155.6,155.6,155.25,155.38,3728.0,155.6,155.6,155.25,155.38,3728.0
2023-08-18 13:30:00,155.57,155.66,155.32,155.62,2079.0,155.57,155.66,155.32,155.62,2079.0
2023-08-18 14:00:00,155.69,155.69,155.39,155.56,2800.0,155.69,155.69,155.39,155.56,2800.0
2023-08-18 14:30:00,155.6,155.8,155.46,155.5,6947.0,155.6,155.8,155.46,155.5,6947.0
2023-08-18 15:00:00,155.51,155.69,155.3,155.67,6191.0,155.51,155.69,155.3,155.67,6191.0
2023-08-18 15:30:00,155.67,155.83,155.14,155.36,24298.0,155.67,155.83,155.14,155.36,24298.0
2023-08-21 09:30:00,156.14,156.59,156.0,156.5,11516.0,156.14,156.59,156.0,156.5,11516.0
2023-08-21 10:00:00,156.45,156.78,156.06,156.08,2944.0,156.45,156.78,156.06,156.08,2944.0
2023-08-21 10:30:00,156.15,156.31,155.9,155.97,7927.0,156.15,156.31,155.9,155.97,7927.0
2023-08-21 11:00:00,156.0,156.08,155.3,155.41,6216.0,156.0,156.08,155.3,155.41,6216.0
2023-08-21 11:30:00,155.44,155.62,155.38,155.41,4523.0,155.44,155.62,155.38,155.41,4523.0
2023-08-21 12:00:00,155.39,156.17,155.39,156.0,10400.0,155.39,156.17,155.39,156.0,10400.0
2023-08-21 12:30:00,156.07,156.64,156.07,156.64,9316.0,156.07,156.64,156.07,156.64,9316.0
2023-08-21 13:00:00,156.67,156.67,156.26,156.44,2865.0,156.67,156.67,156.26,156.44,2865.0
2023-08-21 13:30:00,156.44,156.62,156.42,156.55,4997.0,156.44,156.62,156.42,156.55,4997.0
2023-08-21 14:00:00,156.55,156.59,155.87,155.97,6033.0,156.55,156.59,155.87,155.97,6033.0
2023-08-21 14:30:00,155.99,156.42,155.98,156.06,9712.0,155.99,156.42,155.98,156.06,9712.0
2023-08-21 15:00:00,156.12,156.49,156.11,156.3,9975.0,156.12,156.49,156.11,156.3,9975.0
2023-08-21 15:30:00,156.35,156.7,156.1,156.14,49433.0,156.35,156.7,156.1,156.14,49433.0
2023-08-22 09:30:00,156.93,157.22,156.73,156.73,4464.0,156.93,157.22,156.73,156.73,4464.0
2023-08-22 10:00:00,156.5,157.11,156.5,156.56,5100.0,156.5,157.11,156.5,156.56,5100.0
2023-08-22 10:30:00,156.65,156.99,156.43,156.99,5854.0,156.65,156.99,156.43,156.99,5854.0
2023-08-22 11:00:00,156.91,157.14,156.72,156.89,9113.0,156.91,157.14,156.72,156.89,9113.0
2023-08-22 11:30:00,156.87,156.94,156.46,156.55,11422.0,156.87,156.94,156.46,156.55,11422.0
2023-08-22 12:00:00,156.46,156.82,156.41,156.68,9600.0,156.46,156.82,156.41,156.68,9600.0
2023-08-22 12:30:00,156.62,157.05,156.6,156.87,2162.0,156.62,157.05,156.6,156.87,2162.0
2023-08-22 13:00:00,156.65,156.68,156.58,156.64,2817.0,156.65,156.68,156.58,156.64,2817.0
2023-08-22 13:30:00,156.72,156.72,156.44,156.6,2475.0,156.72,156.72,156.44,156.6,2475.0
2023-08-22 14:00:00,156.52,156.69,156.23,156.42,4480.0,156.52,156.69,156.23,156.42,4480.0
2023-08-22 14:30:00,156.49,156.74,156.27,156.74,7900.0,156.49,156.74,156.27,156.74,7900.0
2023-08-22 15:00:00,156.78,157.05,156.46,156.46,10521.0,156.78,157.05,156.46,156.46,10521.0
2023-08-22 15:30:00,156.39,156.39,155.9,156.09,20778.0,156.39,156.39,155.9,156.09,20778.0
2023-08-23 09:30:00,156.1,156.54,155.45,156.43,4037.0,156.1,156.54,155.45,156.43,4037.0
2023-08-23 10:00:00,156.38,156.71,156.37,156.67,2700.0,156.38,156.71,156.37,156.67,2700.0
2023-08-23 10:30:00,156.5,157.05,156.49,156.94,4468.0,156.5,157.05,156.49,156.94,4468.0
2023-08-23 11:00:00,157.12,157.47,156.95,157.43,10041.0,157.12,157.47,156.95,157.43,10041.0
2023-08-23 11:30:00,157.52,157.52,157.2,157.46,5083.0,157.52,157.52,157.2,157.46,5083.0
2023-08-23 12:00:00,157.46,157.49,157.19,157.31,5740.0,157.46,157.49,157.19,157.31,5740.0
2023-08-23 12:30:00,157.31,157.95,157.31,157.9,8195.0,157.31,157.95,157.31,157.9,8195.0
2023-08-23 13:00:00,157.92,158.75,157.91,158.75,6547.0,157.92,158.75,157.91,158.75,6547.0
2023-08-23 13:30:00,158.75,158.94,158.51,158.82,11500.0,158.75,158.94,158.51,158.82,11500.0
2023-08-23 14:00:00,158.82,159.04,158.21,158.26,16326.0,158.82,159.04,158.21,158.26,16326.0
2023-08-23 14:30:00,158.25,158.33,158.04,158.07,7335.0,158.25,158.33,158.04,158.07,7335.0
2023-08-23 15:00:00,158.1,158.66,158.0,158.66,7014.0,158.1,158.66,158.0,158.66,7014.0
2023-08-23 15:30:00,158.59,158.62,158.21,158.31,18765.0,158.59,158.62,158.21,158.31,18765.0
2023-08-24 09:30:00,159.19,159.19,158.15,158.76,6903.0,159.19,159.19,158.15,158.76,6903.0
2023-08-24 10:00:00,158.9,158.91,157.84,157.93,3558.0,158.9,158.91,157.84,157.93,3558.0
2023-08-24 10:30:00,157.84,158.06,157.46,157.56,2600.0,157.84,158.06,157.46,157.56,2600.0
2023-08-24 11:00:00,157.4,157.41,157.11,157.18,3205.0,157.4,157.41,157.11,157.18,3205.0
2023-08-24 11:30:00,157.02,157.02,156.22,156.46,4431.0,157.02,157.02,156.22,156.46,4431.0
2023-08-24 12:00:00,156.46,157.44,156.44,157.4,28680.0,156.46,157.44,156.44,157.4,28680.0
2023-08-24 12:30:00,157.38,157.61,157.04,157.04,5919.0,157.38,157.61,157.04,157.04,5919.0
2023-08-24 13:00:00,157.12,157.12,156.67,156.67,3723.0,157.12,157.12,156.67,156.67,3723.0
2023-08-24 13:30:00,156.85,156.85,156.55,156.58,2445.0,156.85,156.85,156.55,156.58,2445.0
2023-08-24 14:00:00,156.66,156.77,156.58,156.65,3320.0,156.66,156.77,156.58,156.65,3320.0
2023-08-24 14:30:00,156.82,156.82,156.46,156.7,3235.0,156.82,156.82,156.46,156.7,3235.0
2023-08-24 15:00:00,156.76,156.8,156.56,156.6,2674.0,156.76,156.8,156.56,156.6,2674.0
2023-08-24 15:30:00,156.61,156.69,155.77,155.82,26929.0,156.61,156.69,155.77,155.82,26929.0
2023-08-25 09:30:00,156.05,157.05,156.05,156.5,4507.0,156.05,157.05,156.05,156.5,4507.0
2023-08-25 10:00:00,156.7,157.75,156.37,156.79,7068.0,156.7,157.75,156.37,156.79,7068.0
2023-08-25 10:30:00,156.83,157.1,156.36,156.46,6200.0,156.83,157.1,156.36,156.46,6200.0
2023-08-25 11:00:00,156.4,157.0,156.35,157.0,9278.0,156.4,157.0,156.35,157.0,9278.0
2023-08-25 11:30:00,156.86,157.13,156.37,156.46,5040.0,156.86,157.13,156.37,156.46,5040.0
2023-08-25 12:00:00,156.33,156.82,156.13,156.81,5569.0,156.33,156.82,156.13,156.81,5569.0
2023-08-25 12:30:00,156.81,157.21,156.75,157.08,3637.0,156.81,157.21,156.75,157.08,3637.0
2023-08-25 13:00:00,157.15,157.21,156.6,156.74,5889.0,157.15,157.21,156.6,156.74,5889.0
2023-08-25 13:30:00,156.8,157.12,156.65,157.12,3102.0,156.8,157.12,156.65,157.12,3102.0
2023-08-25 14:00:00,157.24,157.57,157.03,157.48,3414.0,157.24,157.57,157.03,157.48,3414.0
2023-08-25 14:30:00,157.52,157.65,157.35,157.65,5823.0,157.52,157.65,157.35,157.65,5823.0
2023-08-25 15:00:00,157.61,157.88,157.39,157.78,6715.0,157.61,157.88,157.39,157.78,6715.0
2023-08-25 15:30:00,157.8,157.93,157.22,157.25,24660.0,157.8,157.93,157.22,157.25,24660.0
2023-08-28 09:30:00,157.72,158.36,157.7,158.22,5644.0,157.72,158.36,157.7,158.22,5644.0
2023-08-28 10:00:00,158.19,158.57,158.08,158.52,2826.0,158.19,158.57,158.08,158.52,2826.0
2023-08-28 10:30:00,158.47,158.55,158.14,158.38,3798.0,158.47,158.55,158.14,158.38,3798.0
2023-08-28 11:00:00,158.48,158.48,157.99,158.08,3869.0,158.48,158.48,157.99,158.08,3869.0
2023-08-28 11:30:00,158.09,158.32,158.0,158.32,2931.0,158.09,158.32,158.0,158.32,2931.0
2023-08-28 12:00:00,158.37,158.46,158.29,158.35,2500.0,158.37,158.46,158.29,158.35,2500.0
2023-08-28 12:30:00,158.5,158.95,158.48,158.95,8137.0,158.5,158.95,158.48,158.95,8137.0
2023-08-28 13:00:00,158.96,159.21,158.88,159.05,6635.0,158.96,159.21,158.88,159.05,6635.0
2023-08-28 13:30:00,159.07,159.1,158.42,158.43,3863.0,159.07,159.1,158.42,158.43,3863.0
2023-08-28 14:00:00,158.52,158.58,158.33,158.45,6879.0,158.52,158.58,158.33,158.45,6879.0
2023-08-28 14:30:00,158.44,158.71,158.4,158.61,2700.0,158.44,158.71,158.4,158.61,2700.0
2023-08-28 15:00:00,158.62,158.71,158.35,158.52,2984.0,158.62,158.71,158.35,158.52,2984.0
2023-08-28 15:30:00,158.4,159.09,158.39,158.79,15810.0,158.4,159.09,158.39,158.79,15810.0
2023-08-29 09:30:00,159.1,159.83,158.55,159.57,4897.0,159.1,159.83,158.55,159.57,4897.0
2023-08-29 10:00:00,159.61,160.48,159.51,160.48,6696.0,159.61,160.48,159.51,160.48,6696.0
2023-08-29 10:30:00,160.49,160.96,160.4,160.93,3043.0,160.49,160.96,160.4,160.93,3043.0
2023-08-29 11:00:00,160.8,161.04,160.36,160.39,6828.0,160.8,161.04,160.36,160.39,6828.0
2023-08-29 11:30:00,160.39,160.87,160.36,160.6,4577.0,160.39,160.87,160.36,160.6,4577.0
2023-08-29 12:00:00,160.69,161.22,160.68,161.22,2756.0,160.69,161.22,160.68,161.22,2756.0
2023-08-29 12:30:00,161.14,161.28,161.06,161.27,2767.0,161.14,161.28,161.06,161.27,2767.0
2023-08-29 13:00:00,161.23,161.5,161.18,161.22,7586.0,161.23,161.5,161.18,161.22,7586.0
2023-08-29 13:30:00,161.21,161.29,160.78,160.78,8152.0,161.21,161.29,160.78,160.78,8152.0
2023-08-29 14:00:00,160.86,160.93,160.55,160.57,5729.0,160.86,160.93,160.55,160.57,5729.0
2023-08-29 14:30:00,160.54,160.93,160.54,160.87,5034.0,160.54,160.93,160.54,160.87,5034.0
2023-08-29 15:00:00,160.81,161.3,160.81,161.3,4886.0,160.81,161.3,160.81,161.3,4886.0
2023-08-29 15:30:00,161.31,161.32,160.84,161.23,17173.0,161.31,161.32,160.84,161.23,17173.0
2023-08-30 09:30:00,161.68,161.68,160.71,161.57,4918.0,161.68,161.68,160.71,161.57,4918.0
2023-08-30 10:00:00,161.65,161.98,161.24,161.24,5345.0,161.65,161.98,161.24,161.24,5345.0
2023-08-30 10:30:00,161.57,162.0,161.53,161.91,2407.0,161.57,162.0,161.53,161.91,2407.0
2023-08-30 11:00:00,161.92,162.15,161.63,161.64,3212.0,161.92,162.15,161.63,161.64,3212.0
2023-08-30 11:30:00,161.52,162.2,161.52,162.17,11125.0,161.52,162.2,161.52,162.17,11125.0
2023-08-30 12:00:00,162.27,162.44,162.09,162.41,2700.0,162.27,162.44,162.09,162.41,2700.0
2023-08-30 12:30:00,162.37,162.99,162.37,162.77,11173.0,162.37,162.99,162.37,162.77,11173.0
2023-08-30 13:00:00,162.87,163.11,162.77,162.81,7300.0,162.87,163.11,162.77,162.81,7300.0
2023-08-30 13:30:00,162.89,163.08,162.79,162.85,5041.0,162.89,163.08,162.79,162.85,5041.0
2023-08-30 14:00:00,162.91,163.22,162.89,163.02,4659.0,162.91,163.22,162.89,163.02,4659.0
2023-08-30 14:30:00,163.17,163.46,163.04,163.34,6642.0,163.17,163.46,163.04,163.34,6642.0
2023-08-30 15:00:00,163.3,163.37,162.93,162.97,7801.0,163.3,163.37,162.93,162.97,7801.0
2023-08-30 15:30:00,162.94,163.22,162.56,162.77,50735.0,162.94,163.22,162.56,162.77,50735.0
2023-08-31 09:30:00,163.48,164.06,163.01,163.28,12163.0,163.48,164.06,163.01,163.28,12163.0
2023-08-31 10:00:00,163.29,163.5,162.68,163.5,6055.0,163.29,163.5,162.68,163.5,6055.0
2023-08-31 10:30:00,163.51,163.51,162.84,162.98,5467.0,163.51,163.51,162.84,162.98,5467.0
2023-08-31 11:00:00,163.14,163.45,162.95,163.45,4552.0,163.14,163.45,162.95,163.45,4552.0
2023-08-31 11:30:00,163.32,163.77,163.17,163.6,7080.0,163.32,163.77,163.17,163.6,7080.0
2023-08-31 12:00:00,163.77,163.77,162.9,163.06,3915.0,163.77,163.77,162.9,163.06,3915.0
2023-08-31 12:30:00,163.02,163.09,162.8,163.03,3976.0,163.02,163.09,162.8,163.03,3976.0
2023-08-31 13:00:00,162.95,163.31,162.76,163.25,7517.0,162.95,163.31,162.76,163.25,7517.0
2023-08-31 13:30:00,163.27,163.38,163.04,163.2,2891.0,163.27,163.38,163.04,163.2,2891.0
2023-08-31 14:00:00,163.31,163.56,162.82,162.84,9923.0,163.31,163.56,162.82,162.84,9923.0
2023-08-31 14:30:00,162.9,163.01,162.73,162.74,6165.0,162.9,163.01,162.73,162.74,6165.0
2023-08-31 15:00:00,162.73,163.19,162.73,163.01,6428.0,162.73,163.19,162.73,163.01,6428.0
2023-08-31 15:30:00,163.18,164.3,162.98,163.66,87318.0,163.18,164.3,162.98,163.66,87318.0
2023-09-01 09:30:00,164.0,164.64,163.35,164.64,7398.0,164.0,164.64,163.35,164.64,7398.0
2023-09-01 10:00:00,164.48,165.01,164.34,164.34,7481.0,164.48,165.01,164.34,164.34,7481.0
2023-09-01 10:30:00,164.32,164.39,163.86,163.97,2135.0,164.32,164.39,163.86,163.97,2135.0
2023-09-01 11:00:00,163.97,164.54,163.97,164.23,7395.0,163.97,164.54,163.97,164.23,7395.0
2023-09-01 11:30:00,164.18,164.44,164.04,164.08,6375.0,164.18,164.44,164.04,164.08,6375.0
2023-09-01 12:00:00,163.97,164.67,163.9,164.42,11059.0,163.97,164.67,163.9,164.42,11059.0
2023-09-01 12:30:00,164.56,164.73,164.09,164.36,4805.0,164.56,164.73,164.09,164.36,4805.0
2023-09-01 13:00:00,164.37,164.44,164.13,164.2,3916.0,164.37,164.44,164.13,164.2,3916.0
2023-09-01 13:30:00,164.18,164.22,163.93,164.07,6367.0,164.18,164.22,163.93,164.07,6367.0
2023-09-01 14:00:00,164.12,164.16,163.78,163.83,3161.0,164.12,164.16,163.78,163.83,3161.0
2023-09-01 14:30:00,163.86,163.98,163.81,163.85,4219.0,163.86,163.98,163.81,163.85,4219.0
2023-09-01 15:00:00,163.84,164.12,163.82,164.08,5782.0,163.84,164.12,163.82,164.08,5782.0
2023-09-01 15:30:00,164.11,164.79,164.04,164.61,36888.0,164.11,164.79,164.04,164.61,36888.0
2023-09-05 09:30:00,164.84,164.84,162.22,163.25,14442.0,164.84,164.84,162.22,163.25,14442.0
2023-09-05 10:00:00,163.35,164.49,163.35,164.22,9149.0,163.35,164.49,163.35,164.22,9149.0
2023-09-05 10:30:00,164.42,165.27,164.13,165.01,14473.0,164.42,165.27,164.13,165.01,14473.0
2023-09-05 11:00:00,165.1,165.62,165.1,165.47,16425.0,165.1,165.62,165.1,165.47,16425.0
2023-09-05 11:30:00,165.41,165.41,164.91,165.06,7510.0,165.41,165.41,164.91,165.06,7510.0
2023-09-05 12:00:00,165.12,165.51,165.06,165.43,8455.0,165.12,165.51,165.06,165.43,8455.0
2023-09-05 12:30:00,165.46,165.54,165.05,165.21,8079.0,165.46,165.54,165.05,165.21,8079.0
2023-09-05 13:00:00,165.19,165.19,164.64,164.81,9997.0,165.19,165.19,164.64,164.81,9997.0
2023-09-05 13:30:00,164.81,165.13,164.62,165.13,10234.0,164.81,165.13,164.62,165.13,10234.0
2023-09-05 14:00:00,165.1,165.15,164.78,164.91,14548.0,165.1,165.15,164.78,164.91,14548.0
2023-09-05 14:30:00,164.96,165.07,164.82,165.01,8888.0,164.96,165.07,164.82,165.01,8888.0
2023-09-05 15:00:00,165.01,165.02,164.4,164.47,16997.0,165.01,165.02,164.4,164.47,16997.0
2023-09-05 15:30:00,164.44,164.71,164.28,164.58,66027.0,164.44,164.71,164.28,164.58,66027.0
2023-09-06 09:30:00,164.42,165.26,163.69,164.61,14178.0,164.42,165.26,163.69,164.61,14178.0
2023-09-06 10:00:00,164.64,164.64,163.63,163.71,7541.0,164.64,164.64,163.63,163.71,7541.0
2023-09-06 10:30:00,163.61,164.06,163.45,164.06,4442.0,163.61,164.06,163.45,164.06,4442.0
2023-09-06 11:00:00,164.14,164.32,163.51,163.92,12033.0,164.14,164.32,163.51,163.92,12033.0
2023-09-06 11:30:00,163.88,164.05,163.59,163.94,7119.0,163.88,164.05,163.59,163.94,7119.0
2023-09-06 12:00:00,163.92,163.92,163.2,163.21,7245.0,163.92,163.92,163.2,163.21,7245.0
2023-09-06 12:30:00,163.2,163.5,163.2,163.49,3552.0,163.2,163.5,163.2,163.49,3552.0
2023-09-06 13:00:00,163.44,163.92,163.24,163.81,6600.0,163.44,163.92,163.24,163.81,6600.0
2023-09-06 13:30:00,163.87,163.88,163.34,163.4,8251.0,163.87,163.88,163.34,163.4,8251.0
2023-09-06 14:00:00,163.39,163.78,163.17,163.78,11255.0,163.39,163.78,163.17,163.78,11255.0
2023-09-06 14:30:00,163.78,163.9,163.56,163.61,6650.0,163.78,163.9,163.56,163.61,6650.0
2023-09-06 15:00:00,163.58,163.64,163.13,163.16,12285.0,163.58,163.64,163.13,163.16,12285.0
2023-09-06 15:30:00,163.21,163.91,163.21,163.86,51419.0,163.21,163.91,163.21,163.86,51419.0
2023-09-07 09:30:00,162.5,162.5,161.0,161.5,5513.0,162.5,162.5,161.0,161.5,5513.0
2023-09-07 10:00:00,161.76,162.32,161.75,161.81,6517.0,161.76,162.32,161.75,161.81,6517.0
2023-09-07 10:30:00,161.89,162.25,161.78,161.97,3377.0,161.89,162.25,161.78,161.97,3377.0
2023-09-07 11:00:00,162.08,162.51,162.07,162.25,4513.0,162.08,162.51,162.07,162.25,4513.0
2023-09-07 11:30:00,162.18,162.62,162.15,162.37,11146.0,162.18,162.62,162.15,162.37,11146.0
2023-09-07 12:00:00,162.36,162.91,162.36,162.8,7408.0,162.36,162.91,162.36,162.8,7408.0
2023-09-07 12:30:00,162.85,162.92,161.94,161.94,5416.0,162.85,162.92,161.94,161.94,5416.0
2023-09-07 13:00:00,162.01,162.2,161.98,162.12,3583.0,162.01,162.2,161.98,162.12,3583.0
2023-09-07 13:30:00,162.13,162.38,161.93,162.3,3979.0,162.13,162.38,161.93,162.3,3979.0
2023-09-07 14:00:00,162.26,162.39,161.85,161.85,2837.0,162.26,162.39,161.85,161.85,2837.0
2023-09-07 14:30:00,161.83,162.06,161.73,161.99,4818.0,161.83,162.06,161.73,161.99,4818.0
2023-09-07 15:00:00,162.04,162.04,161.59,161.75,4141.0,162.04,162.04,161.59,161.75,4141.0
2023-09-07 15:30:00,161.77,161.77,161.26,161.43,29303.0,161.77,161.77,161.26,161.43,29303.0
2023-09-08 09:30:00,161.04,161.75,160.71,161.18,14777.0,161.04,161.75,160.71,161.18,14777.0
2023-09-08 10:00:00,161.31,161.66,161.19,161.5,6589.0,161.31,161.66,161.19,161.5,6589.0
2023-09-08 10:30:00,161.53,161.6,160.97,160.97,5696.0,161.53,161.6,160.97,160.97,5696.0
2023-09-08 11:00:00,160.89,161.02,160.57,160.97,7970.0,160.89,161.02,160.57,160.97,7970.0
2023-09-08 11:30:00,160.94,161.06,160.07,160.08,10122.0,160.94,161.06,160.07,160.08,10122.0
2023-09-08 12:00:00,160.15,160.49,160.1,160.33,6203.0,160.15,160.49,160.1,160.33,6203.0
2023-09-08 12:30:00,160.4,160.4,159.9,160.0,6759.0,160.4,160.4,159.9,160.0,6759.0
2023-09-08 13:00:00,160.02,160.08,159.79,159.83,4926.0,160.02,160.08,159.79,159.83,4926.0
2023-09-08 13:30:00,159.86,160.26,159.7,160.26,9754.0,159.86,160.26,159.7,160.26,9754.0
2023-09-08 14:00:00,160.42,160.98,160.2,160.62,13135.0,160.42,160.98,160.2,160.62,13135.0
2023-09-08 14:30:00,160.76,160.76,160.34,160.34,5613.0,160.76,160.76,160.34,160.34,5613.0
2023-09-08 15:00:00,160.39,160.47,160.2,160.2,7542.0,160.39,160.47,160.2,160.2,7542.0
2023-09-08 15:30:00,160.23,160.66,160.17,160.52,50161.0,160.23,160.66,160.17,160.52,50161.0
2023-09-11 09:30:00,161.01,161.38,159.86,159.97,6297.0,161.01,161.38,159.86,159.97,6297.0
2023-09-11 10:00:00,159.98,160.16,159.58,159.73,7528.0,159.98,160.16,159.58,159.73,7528.0
2023-09-11 10:30:00,159.64,159.83,159.34,159.65,4250.0,159.64,159.83,159.34,159.65,4250.0
2023-09-11 11:00:00,159.66,160.2,159.63,159.86,4030.0,159.66,160.2,159.63,159.86,4030.0
2023-09-11 11:30:00,159.95,160.33,159.91,159.91,4909.0,159.95,160.33,159.91,159.91,4909.0
2023-09-11 12:00:00,159.85,160.17,159.85,160.17,3398.0,159.85,160.17,159.85,160.17,3398.0
2023-09-11 12:30:00,160.21,160.21,159.57,159.7,4855.0,160.21,160.21,159.57,159.7,4855.0
2023-09-11 13:00:00,159.65,160.47,159.51,160.4,5000.0,159.65,160.47,159.51,160.4,5000.0
2023-09-11 13:30:00,160.49,160.64,160.12,160.46,11479.0,160.49,160.64,160.12,160.46,11479.0
2023-09-11 14:00:00,160.51,161.0,160.33,160.92,7844.0,160.51,161.0,160.33,160.92,7844.0
2023-09-11 14:30:00,161.01,161.17,160.8,161.16,4563.0,161.01,161.17,160.8,161.16,4563.0
2023-09-11 15:00:00,160.96,161.22,160.9,161.15,5741.0,160.96,161.22,160.9,161.15,5741.0
2023-09-11 15:30:00,161.16,161.16,160.49,160.61,34768.0,161.16,161.16,160.49,160.61,34768.0
2023-09-12 09:30:00,159.7,160.31,159.39,160.31,5119.0,159.7,160.31,159.39,160.31,5119.0
2023-09-12 10:00:00,160.19,160.51,160.07,160.51,5405.0,160.19,160.51,160.07,160.51,5405.0
2023-09-12 10:30:00,160.53,160.54,159.92,159.93,3382.0,160.53,160.54,159.92,159.93,3382.0
2023-09-12 11:00:00,160.1,160.71,159.92,160.71,2700.0,160.1,160.71,159.92,160.71,2700.0
2023-09-12 11:30:00,160.73,160.89,160.55,160.63,1800.0,160.73,160.89,160.55,160.63,1800.0
2023-09-12 12:00:00,160.68,160.8,160.45,160.53,1600.0,160.68,160.8,160.45,160.53,1600.0
2023-09-12 12:30:00,160.52,160.53,160.27,160.27,1419.0,160.52,160.53,160.27,160.27,1419.0
2023-09-12 13:00:00,160.23,160.57,160.21,160.57,2977.0,160.23,160.57,160.21,160.57,2977.0
2023-09-12 13:30:00,160.59,160.6,160.13,160.13,2900.0,160.59,160.6,160.13,160.13,2900.0
2023-09-12 14:00:00,160.12,160.25,160.01,160.14,1910.0,160.12,160.25,160.01,160.14,1910.0
2023-09-12 14:30:00,160.14,160.14,159.46,159.49,2300.0,160.14,160.14,159.46,159.49,2300.0
2023-09-12 15:00:00,159.49,159.85,159.48,159.69,7491.0,159.49,159.85,159.48,159.69,7491.0
2023-09-12 15:30:00,159.74,160.36,159.56,160.23,45907.0,159.74,160.36,159.56,160.23,45907.0
2023-09-13 09:30:00,160.14,160.68,160.14,160.61,5787.0,160.14,160.68,160.14,160.61,5787.0
2023-09-13 10:00:00,160.62,160.73,160.26,160.56,8981.0,160.62,160.73,160.26,160.56,8981.0
2023-09-13 10:30:00,160.66,161.0,160.55,160.64,3440.0,160.66,161.0,160.55,160.64,3440.0
2023-09-13 11:00:00,160.67,160.75,160.4,160.46,3482.0,160.67,160.75,160.4,160.46,3482.0
2023-09-13 11:30:00,160.48,160.56,160.18,160.56,3001.0,160.48,160.56,160.18,160.56,3001.0
2023-09-13 12:00:00,160.6,160.85,160.36,160.81,6110.0,160.6,160.85,160.36,160.81,6110.0
2023-09-13 12:30:00,160.78,160.92,160.65,160.73,2400.0,160.78,160.92,160.65,160.73,2400.0
2023-09-13 13:00:00,160.66,160.78,160.61,160.69,2738.0,160.66,160.78,160.61,160.69,2738.0
2023-09-13 13:30:00,160.69,160.72,160.42,160.52,3190.0,160.69,160.72,160.42,160.52,3190.0
2023-09-13 14:00:00,160.46,160.46,160.12,160.16,4947.0,160.46,160.46,160.12,160.16,4947.0
2023-09-13 14:30:00,160.19,160.31,159.79,159.79,4651.0,160.19,160.31,159.79,159.79,4651.0
2023-09-13 15:00:00,159.81,159.92,159.74,159.89,3312.0,159.81,159.92,159.74,159.89,3312.0
2023-09-13 15:30:00,159.98,160.54,159.92,160.36,23446.0,159.98,160.54,159.92,160.36,23446.0
2023-09-14 09:30:00,160.56,161.54,160.15,160.28,6479.0,160.56,161.54,160.15,160.28,6479.0
2023-09-14 10:00:00,160.51,160.68,160.05,160.29,10273.0,160.51,160.68,160.05,160.29,10273.0
2023-09-14 10:30:00,160.32,161.14,160.32,161.04,6544.0,160.32,161.14,160.32,161.04,6544.0
2023-09-14 11:00:00,161.05,161.47,160.8,161.47,7295.0,161.05,161.47,160.8,161.47,7295.0
2023-09-14 11:30:00,161.48,161.59,161.34,161.48,2001.0,161.48,161.59,161.34,161.48,2001.0
2023-09-14 12:00:00,161.55,161.86,161.1,161.22,6164.0,161.55,161.86,161.1,161.22,6164.0
2023-09-14 12:30:00,161.19,161.55,161.13,161.38,2112.0,161.19,161.55,161.13,161.38,2112.0
2023-09-14 13:00:00,161.36,161.38,160.99,161.04,3194.0,161.36,161.38,160.99,161.04,3194.0
2023-09-14 13:30:00,161.24,161.56,161.24,161.56,3185.0,161.24,161.56,161.24,161.56,3185.0
2023-09-14 14:00:00,161.44,161.55,161.22,161.43,5939.0,161.44,161.55,161.22,161.43,5939.0
2023-09-14 14:30:00,161.4,161.55,161.31,161.39,3866.0,161.4,161.55,161.31,161.39,3866.0
2023-09-14 15:00:00,161.39,161.55,160.77,160.8,23340.0,161.39,161.55,160.77,160.8,23340.0
2023-09-14 15:30:00,160.84,161.01,160.47,160.69,46175.0,160.84,161.01,160.47,160.69,46175.0
2023-09-15 09:30:00,159.5,159.5,158.55,158.94,50611.0,159.5,159.5,158.55,158.94,50611.0
2023-09-15 10:00:00,159.09,159.84,158.93,159.36,15354.0,159.09,159.84,158.93,159.36,15354.0
2023-09-15 10:30:00,159.31,159.35,158.11,158.11,7015.0,159.31,159.35,158.11,158.11,7015.0
2023-09-15 11:00:00,158.17,158.53,157.9,158.36,4738.0,158.17,158.53,157.9,158.36,4738.0
2023-09-15 11:30:00,158.45,158.47,158.17,158.32,4624.0,158.45,158.47,158.17,158.32,4624.0
2023-09-15 12:00:00,158.42,158.42,157.91,158.01,5324.0,158.42,158.42,157.91,158.01,5324.0
2023-09-15 12:30:00,158.09,158.25,157.83,157.9,3940.0,158.09,158.25,157.83,157.9,3940.0
2023-09-15 13:00:00,157.89,157.89,157.46,157.5,3479.0,157.89,157.89,157.46,157.5,3479.0
2023-09-15 13:30:00,157.47,157.66,157.34,157.48,4994.0,157.47,157.66,157.34,157.48,4994.0
2023-09-15 14:00:00,157.51,157.75,157.4,157.44,10017.0,157.51,157.75,157.4,157.44,10017.0
2023-09-15 14:30:00,157.44,157.63,157.39,157.44,5881.0,157.44,157.63,157.39,157.44,5881.0
2023-09-15 15:00:00,157.47,157.64,157.29,157.6,7318.0,157.47,157.64,157.29,157.6,7318.0
2023-09-15 15:30:00,157.6,158.72,157.6,158.5,101387.0,157.6,158.72,157.6,158.5,101387.0
2023-09-18 09:30:00,158.5,159.0,158.5,158.79,6431.0,158.5,159.0,158.5,158.79,6431.0
2023-09-18 10:00:00,158.95,159.19,158.61,158.94,4602.0,158.95,159.19,158.61,158.94,4602.0
2023-09-18 10:30:00,159.09,159.28,158.74,158.94,2546.0,159.09,159.28,158.74,158.94,2546.0
2023-09-18 11:00:00,159.2,159.2,158.86,158.89,4072.0,159.2,159.2,158.86,158.89,4072.0
2023-09-18 11:30:00,159.15,159.3,158.75,159.27,3528.0,159.15,159.3,158.75,159.27,3528.0
2023-09-18 12:00:00,159.38,159.8,159.38,159.62,4305.0,159.38,159.8,159.38,159.62,4305.0
2023-09-18 12:30:00,159.6,159.71,159.47,159.71,3500.0,159.6,159.71,159.47,159.71,3500.0
2023-09-18 13:00:00,159.78,159.99,159.67,159.82,6049.0,159.78,159.99,159.67,159.82,6049.0
2023-09-18 13:30:00,159.89,160.02,159.72,159.97,4700.0,159.89,160.02,159.72,159.97,4700.0
2023-09-18 14:00:00,159.99,160.1,159.82,160.04,4600.0,159.99,160.1,159.82,160.04,4600.0
2023-09-18 14:30:00,160.09,160.26,159.9,160.26,9358.0,160.09,160.26,159.9,160.26,9358.0
2023-09-18 15:00:00,160.2,160.63,160.14,160.61,12628.0,160.2,160.63,160.14,160.61,12628.0
2023-09-18 15:30:00,160.61,160.95,160.37,160.82,47764.0,160.61,160.95,160.37,160.82,47764.0
2023-09-19 09:30:00,160.4,161.11,160.24,160.32,4362.0,160.4,161.11,160.24,160.32,4362.0
2023-09-19 10:00:00,160.24,160.36,159.96,160.35,2786.0,160.24,160.36,159.96,160.35,2786.0
2023-09-19 10:30:00,160.4,160.55,160.09,160.28,2365.0,160.4,160.55,160.09,160.28,2365.0
2023-09-19 11:00:00,160.19,160.19,159.79,159.92,5474.0,160.19,160.19,159.79,159.92,5474.0
2023-09-19 11:30:00,159.92,160.64,159.92,160.53,3358.0,159.92,160.64,159.92,160.53,3358.0
2023-09-19 12:00:00,160.56,160.68,160.29,160.29,5670.0,160.56,160.68,160.29,160.29,5670.0
2023-09-19 12:30:00,160.28,160.28,159.79,160.18,3609.0,160.28,160.28,159.79,160.18,3609.0
2023-09-19 13:00:00,160.21,160.6,160.11,160.38,4325.0,160.21,160.6,160.11,160.38,4325.0
2023-09-19 13:30:00,160.48,160.58,160.25,160.45,3621.0,160.48,160.58,160.25,160.45,3621.0
2023-09-19 14:00:00,160.49,160.65,160.34,160.65,2658.0,160.49,160.65,160.34,160.65,2658.0
2023-09-19 14:30:00,160.62,160.97,160.6,160.69,5624.0,160.62,160.97,160.6,160.69,5624.0
2023-09-19 15:00:00,160.72,161.1,160.59,161.08,4813.0,160.72,161.1,160.59,161.08,4813.0
2023-09-19 15:30:00,161.01,161.35,160.68,161.32,23485.0,161.01,161.35,160.68,161.32,23485.0
2023-09-20 09:30:00,161.73,162.0,161.45,161.64,3149.0,161.73,162.0,161.45,161.64,3149.0
2023-09-20 10:00:00,161.36,161.82,161.29,161.73,4913.0,161.36,161.82,161.29,161.73,4913.0
2023-09-20 10:30:00,161.68,162.07,161.65,162.07,3507.0,161.68,162.07,161.65,162.07,3507.0
2023-09-20 11:00:00,162.09,162.17,161.75,161.83,2500.0,162.09,162.17,161.75,161.83,2500.0
2023-09-20 11:30:00,162.05,162.22,161.85,162.2,3525.0,162.05,162.22,161.85,162.2,3525.0
2023-09-20 12:00:00,162.15,162.21,162.06,162.13,1743.0,162.15,162.21,162.06,162.13,1743.0
2023-09-20 12:30:00,161.98,162.13,161.91,162.0,1277.0,161.98,162.13,161.91,162.0,1277.0
2023-09-20 13:00:00,161.96,162.0,161.65,161.65,3350.0,161.96,162.0,161.65,161.65,3350.0
2023-09-20 13:30:00,161.45,161.7,161.35,161.7,2805.0,161.45,161.7,161.35,161.7,2805.0
2023-09-20 14:00:00,161.72,161.78,160.98,161.63,4554.0,161.72,161.78,160.98,161.63,4554.0
2023-09-20 14:30:00,161.44,161.99,161.42,161.57,2950.0,161.44,161.99,161.42,161.57,2950.0
2023-09-20 15:00:00,161.43,161.6,160.93,161.31,4400.0,161.43,161.6,160.93,161.31,4400.0
2023-09-20 15:30:00,161.3,161.3,160.71,160.8,19946.0,161.3,161.3,160.71,160.8,19946.0
2023-09-21 09:30:00,159.36,159.42,158.41,158.42,8307.0,159.36,159.42,158.41,158.42,8307.0
2023-09-21 10:00:00,158.37,158.57,157.99,158.18,20036.0,158.37,158.57,157.99,158.18,20036.0
2023-09-21 10:30:00,158.09,158.26,157.64,157.76,3049.0,158.09,158.26,157.64,157.76,3049.0
2023-09-21 11:00:00,157.85,158.67,157.85,158.53,6325.0,157.85,158.67,157.85,158.53,6325.0
2023-09-21 11:30:00,158.49,158.65,158.11,158.39,5581.0,158.49,158.65,158.11,158.39,5581.0
2023-09-21 12:00:00,158.21,158.21,157.32,157.32,2920.0,158.21,158.21,157.32,157.32,2920.0
2023-09-21 12:30:00,157.4,157.47,157.05,157.11,2871.0,157.4,157.47,157.05,157.11,2871.0
2023-09-21 13:00:00,157.03,157.7,157.0,157.7,3041.0,157.03,157.7,157.0,157.7,3041.0
2023-09-21 13:30:00,157.65,157.81,157.6,157.64,1962.0,157.65,157.81,157.6,157.64,1962.0
2023-09-21 14:00:00,157.61,157.88,157.55,157.81,3551.0,157.61,157.88,157.55,157.81,3551.0
2023-09-21 14:30:00,157.95,158.03,157.82,157.95,3101.0,157.95,158.03,157.82,157.95,3101.0
2023-09-21 15:00:00,157.87,158.04,157.38,157.62,7775.0,157.87,158.04,157.38,157.62,7775.0
2023-09-21 15:30:00,157.69,158.29,157.45,157.5,44421.0,157.69,158.29,157.45,157.5,44421.0
2023-09-22 09:30:00,158.0,158.83,157.67,158.63,3053.0,158.0,158.83,157.67,158.63,3053.0
2023-09-22 10:00:00,158.47,159.12,158.41,159.12,3342.0,158.47,159.12,158.41,159.12,3342.0
2023-09-22 10:30:00,159.23,159.29,158.82,159.19,4519.0,159.23,159.29,158.82,159.19,4519.0
2023-09-22 11:00:00,159.07,159.64,159.07,159.46,5259.0,159.07,159.64,159.07,159.46,5259.0
2023-09-22 11:30:00,159.4,159.73,159.32,159.55,4357.0,159.4,159.73,159.32,159.55,4357.0
2023-09-22 12:00:00,159.32,159.89,159.32,159.8,2980.0,159.32,159.89,159.32,159.8,2980.0
2023-09-22 12:30:00,159.84,160.0,159.83,159.87,1849.0,159.84,160.0,159.83,159.87,1849.0
2023-09-22 13:00:00,159.94,160.04,159.67,159.68,3386.0,159.94,160.04,159.67,159.68,3386.0
2023-09-22 13:30:00,159.78,159.78,159.22,159.28,2950.0,159.78,159.78,159.22,159.28,2950.0
2023-09-22 14:00:00,159.4,159.4,158.84,159.06,4706.0,159.4,159.4,158.84,159.06,4706.0
2023-09-22 14:30:00,159.01,159.19,158.92,159.13,5158.0,159.01,159.19,158.92,159.13,5158.0
2023-09-22 15:00:00,159.15,159.87,159.15,159.73,4800.0,159.15,159.87,159.15,159.73,4800.0
2023-09-22 15:30:00,159.77,159.83,158.64,158.66,30204.0,159.77,159.83,158.64,158.66,30204.0
2023-09-25 09:30:00,158.06,159.31,158.06,159.31,3609.0,158.06,159.31,158.06,159.31,3609.0
2023-09-25 10:00:00,159.12,159.12,158.42,158.42,1258.0,159.12,159.12,158.42,158.42,1258.0
2023-09-25 10:30:00,158.43,158.87,158.43,158.63,4769.0,158.43,158.87,158.43,158.63,4769.0
2023-09-25 11:00:00,158.69,159.33,158.66,159.26,4715.0,158.69,159.33,158.66,159.26,4715.0
2023-09-25 11:30:00,159.17,159.44,159.15,159.25,2800.0,159.17,159.44,159.15,159.25,2800.0
2023-09-25 12:00:00,159.38,159.38,159.14,159.27,5826.0,159.38,159.38,159.14,159.27,5826.0
2023-09-25 12:30:00,159.33,159.39,158.63,158.75,4102.0,159.33,159.39,158.63,158.75,4102.0
2023-09-25 13:00:00,158.76,158.97,158.63,158.76,9430.0,158.76,158.97,158.63,158.76,9430.0
2023-09-25 13:30:00,158.75,158.89,158.65,158.68,3556.0,158.75,158.89,158.65,158.68,3556.0
2023-09-25 14:00:00,158.73,158.85,158.45,158.52,4009.0,158.73,158.85,158.45,158.52,4009.0
2023-09-25 14:30:00,158.46,158.64,158.28,158.28,7087.0,158.46,158.64,158.28,158.28,7087.0
2023-09-25 15:00:00,158.15,158.62,158.01,158.52,8296.0,158.15,158.62,158.01,158.52,8296.0
2023-09-25 15:30:00,158.6,158.81,158.15,158.46,29344.0,158.6,158.81,158.15,158.46,29344.0
2023-09-26 09:30:00,157.18,157.67,156.8,157.03,4627.0,157.18,157.67,156.8,157.03,4627.0
2023-09-26 10:00:00,156.98,156.98,156.52,156.88,3623.0,156.98,156.98,156.52,156.88,3623.0
2023-09-26 10:30:00,156.78,156.78,156.34,156.42,3300.0,156.78,156.78,156.34,156.42,3300.0
2023-09-26 11:00:00,156.48,156.52,156.02,156.02,2215.0,156.48,156.52,156.02,156.02,2215.0
2023-09-26 11:30:00,155.83,156.18,155.8,156.0,3519.0,155.83,156.18,155.8,156.0,3519.0
2023-09-26 12:00:00,155.96,155.97,155.63,155.78,7363.0,155.96,155.97,155.63,155.78,7363.0
2023-09-26 12:30:00,156.0,156.1,155.73,156.06,2841.0,156.0,156.1,155.73,156.06,2841.0
2023-09-26 13:00:00,156.08,156.28,155.96,156.21,2200.0,156.08,156.28,155.96,156.21,2200.0
2023-09-26 13:30:00,156.03,156.04,155.6,155.91,6302.0,156.03,156.04,155.6,155.91,6302.0
2023-09-26 14:00:00,155.9,156.06,155.75,155.81,3047.0,155.9,156.06,155.75,155.81,3047.0
2023-09-26 14:30:00,155.71,155.87,155.42,155.5,4444.0,155.71,155.87,155.42,155.5,4444.0
2023-09-26 15:00:00,155.5,155.5,154.97,155.12,25088.0,155.5,155.5,154.97,155.12,25088.0
2023-09-26 15:30:00,155.14,155.75,155.07,155.62,22398.0,155.14,155.75,155.07,155.62,22398.0
2023-09-27 09:30:00,156.53,157.01,156.38,156.83,3335.0,156.53,157.01,156.38,156.83,3335.0
2023-09-27 10:00:00,156.71,157.93,156.47,157.52,12090.0,156.71,157.93,156.47,157.52,12090.0
2023-09-27 10:30:00,157.68,157.71,156.97,156.97,1744.0,157.68,157.71,156.97,156.97,1744.0
2023-09-27 11:00:00,157.26,157.29,157.04,157.29,1766.0,157.26,157.29,157.04,157.29,1766.0
2023-09-27 11:30:00,157.34,157.34,156.94,157.07,1942.0,157.34,157.34,156.94,157.07,1942.0
2023-09-27 12:00:00,157.13,157.13,156.65,156.79,2111.0,157.13,157.13,156.65,156.79,2111.0
2023-09-27 12:30:00,156.86,156.97,156.8,156.81,1900.0,156.86,156.97,156.8,156.81,1900.0
2023-09-27 13:00:00,156.88,157.29,156.4,156.4,7940.0,156.88,157.29,156.4,156.4,7940.0
2023-09-27 13:30:00,156.45,157.05,156.45,157.05,1105.0,156.45,157.05,156.45,157.05,1105.0
2023-09-27 14:00:00,157.04,157.65,156.94,157.65,2076.0,157.04,157.65,156.94,157.65,2076.0
2023-09-27 14:30:00,157.74,158.15,157.74,158.06,6041.0,157.74,158.15,157.74,158.06,6041.0
2023-09-27 15:00:00,158.0,158.42,157.79,157.94,4155.0,158.0,158.42,157.79,157.94,4155.0
2023-09-27 15:30:00,157.94,158.19,157.3,157.6,29833.0,157.94,158.19,157.3,157.6,29833.0
2023-09-28 09:30:00,157.57,158.91,157.57,158.91,5695.0,157.57,158.91,157.57,158.91,5695.0
2023-09-28 10:00:00,158.78,158.87,158.16,158.49,2685.0,158.78,158.87,158.16,158.49,2685.0
2023-09-28 10:30:00,158.43,159.21,158.25,159.21,3372.0,158.43,159.21,158.25,159.21,3372.0
2023-09-28 11:00:00,159.27,160.07,159.27,159.96,5897.0,159.27,160.07,159.27,159.96,5897.0
2023-09-28 11:30:00,160.06,160.58,159.99,160.5,6759.0,160.06,160.58,159.99,160.5,6759.0
2023-09-28 12:00:00,160.41,160.56,160.24,160.44,5326.0,160.41,160.56,160.24,160.44,5326.0
2023-09-28 12:30:00,160.51,160.64,160.18,160.32,3840.0,160.51,160.64,160.18,160.32,3840.0
2023-09-28 13:00:00,160.38,160.56,160.2,160.53,6776.0,160.38,160.56,160.2,160.53,6776.0
2023-09-28 13:30:00,160.46,160.54,160.07,160.32,6756.0,160.46,160.54,160.07,160.32,6756.0
2023-09-28 14:00:00,160.39,160.65,160.24,160.54,8958.0,160.39,160.65,160.24,160.54,8958.0
2023-09-28 14:30:00,160.5,160.57,160.09,160.57,10240.0,160.5,160.57,160.09,160.57,10240.0
2023-09-28 15:00:00,160.54,161.89,160.47,161.43,15211.0,160.54,161.89,160.47,161.43,15211.0
2023-09-28 15:30:00,161.43,161.48,160.87,161.24,65563.0,161.43,161.48,160.87,161.24,65563.0
2023-09-29 09:30:00,162.0,162.64,161.59,162.64,7542.0,162.0,162.64,161.59,162.64,7542.0
2023-09-29 10:00:00,162.73,162.73,161.16,161.16,5692.0,162.73,162.73,161.16,161.16,5692.0
2023-09-29 10:30:00,161.26,161.55,161.25,161.28,3419.0,161.26,161.55,161.25,161.28,3419.0
2023-09-29 11:00:00,161.31,161.51,160.92,161.15,3804.0,161.31,161.51,160.92,161.15,3804.0
2023-09-29 11:30:00,161.03,161.14,160.81,160.96,2899.0,161.03,161.14,160.81,160.96,2899.0
2023-09-29 12:00:00,160.93,161.63,160.87,161.42,5162.0,160.93,161.63,160.87,161.42,5162.0
2023-09-29 12:30:00,161.33,161.55,161.02,161.03,6866.0,161.33,161.55,161.02,161.03,6866.0
2023-09-29 13:00:00,160.91,160.91,160.62,160.81,1856.0,160.91,160.91,160.62,160.81,1856.0
2023-09-29 13:30:00,160.95,160.95,160.39,160.4,10439.0,160.95,160.95,160.39,160.4,10439.0
2023-09-29 14:00:00,160.4,160.6,160.31,160.41,6231.0,160.4,160.6,160.31,160.41,6231.0
2023-09-29 14:30:00,160.4,160.68,160.31,160.67,4631.0,160.4,160.68,160.31,160.67,4631.0
2023-09-29 15:00:00,160.83,161.27,160.57,160.74,8596.0,160.83,161.27,160.57,160.74,8596.0
2023-09-29 15:30:00,160.71,161.79,160.65,161.08,64461.0,160.71,161.79,160.65,161.08,64461.0
2023-10-02 09:30:00,160.71,162.04,159.98,161.25,20245.0,160.71,162.04,159.98,161.25,20245.0
2023-10-02 10:00:00,161.02,161.53,160.89,161.01,8827.0,161.02,161.53,160.89,161.01,8827.0
2023-10-02 10:30:00,161.13,161.41,160.82,161.41,17207.0,161.13,161.41,160.82,161.41,17207.0
2023-10-02 11:00:00,161.3,161.92,161.21,161.75,4876.0,161.3,161.92,161.21,161.75,4876.0
2023-10-02 11:30:00,161.77,161.77,160.68,160.68,6925.0,161.77,161.77,160.68,160.68,6925.0
2023-10-02 12:00:00,160.51,161.04,160.38,160.94,1099.0,160.51,161.04,160.38,160.94,1099.0
2023-10-02 12:30:00,160.98,161.04,160.69,160.93,1361.0,160.98,161.04,160.69,160.93,1361.0
2023-10-02 13:00:00,161.07,161.35,160.97,161.35,1960.0,161.07,161.35,160.97,161.35,1960.0
2023-10-02 13:30:00,161.4,161.45,161.15,161.23,3726.0,161.4,161.45,161.15,161.23,3726.0
2023-10-02 14:00:00,161.36,161.78,161.27,161.27,3634.0,161.36,161.78,161.27,161.27,3634.0
2023-10-02 14:30:00,161.24,161.51,161.03,161.31,4322.0,161.24,161.51,161.03,161.31,4322.0
2023-10-02 15:00:00,161.2,161.42,161.05,161.32,4583.0,161.2,161.42,161.05,161.32,4583.0
2023-10-02 15:30:00,161.36,162.07,161.35,161.95,28373.0,161.36,162.07,161.35,161.95,28373.0
2023-10-03 09:30:00,160.49,161.53,160.49,161.4,9396.0,160.49,161.53,160.49,161.4,9396.0
2023-10-03 10:00:00,161.08,161.17,159.8,159.91,3379.0,161.08,161.17,159.8,159.91,3379.0
2023-10-03 10:30:00,159.88,160.02,159.46,159.57,3400.0,159.88,160.02,159.46,159.57,3400.0
2023-10-03 11:00:00,159.57,159.76,158.95,158.95,6660.0,159.57,159.76,158.95,158.95,6660.0
2023-10-03 11:30:00,159.09,159.31,158.9,159.3,2031.0,159.09,159.31,158.9,159.3,2031.0
2023-10-03 12:00:00,159.47,160.06,159.47,160.06,3298.0,159.47,160.06,159.47,160.06,3298.0
2023-10-03 12:30:00,160.07,160.18,159.78,160.17,3126.0,160.07,160.18,159.78,160.17,3126.0
2023-10-03 13:00:00,160.11,160.29,159.83,159.83,4613.0,160.11,160.29,159.83,159.83,4613.0
2023-10-03 13:30:00,159.7,159.84,159.44,159.46,3400.0,159.7,159.84,159.44,159.46,3400.0
2023-10-03 14:00:00,159.44,159.44,159.09,159.23,3847.0,159.44,159.44,159.09,159.23,3847.0
2023-10-03 14:30:00,159.15,159.46,159.15,159.34,4178.0,159.15,159.46,159.15,159.34,4178.0
2023-10-03 15:00:00,159.31,159.52,159.1,159.1,6708.0,159.31,159.52,159.1,159.1,6708.0
2023-10-03 15:30:00,159.14,159.8,159.06,159.54,41344.0,159.14,159.8,159.06,159.54,41344.0
2023-10-04 09:30:00,159.33,160.57,154.32,154.78,51419.0,159.33,160.57,154.32,154.78,51419.0
2023-10-04 10:00:00,155.09,156.0,154.38,155.29,13240.0,155.09,156.0,154.38,155.29,13240.0
2023-10-04 10:30:00,155.39,156.23,155.2,155.34,8600.0,155.39,156.23,155.2,155.34,8600.0
2023-10-04 11:00:00,155.31,156.03,155.23,156.03,6901.0,155.31,156.03,155.23,156.03,6901.0
2023-10-04 11:30:00,155.89,156.57,155.89,156.54,4330.0,155.89,156.57,155.89,156.54,4330.0
2023-10-04 12:00:00,156.54,157.05,156.4,156.42,21179.0,156.54,157.05,156.4,156.42,21179.0
2023-10-04 12:30:00,156.39,156.67,155.99,155.99,8667.0,156.39,156.67,155.99,155.99,8667.0
2023-10-04 13:00:00,155.95,155.95,155.62,155.7,5891.0,155.95,155.95,155.62,155.7,5891.0
2023-10-04 13:30:00,155.63,155.81,155.02,155.18,6303.0,155.63,155.81,155.02,155.18,6303.0
2023-10-04 14:00:00,155.28,155.4,154.51,154.64,15749.0,155.28,155.4,154.51,154.64,15749.0
2023-10-04 14:30:00,154.64,155.19,154.6,155.0,19840.0,154.64,155.19,154.6,155.0,19840.0
2023-10-04 15:00:00,155.02,155.13,154.86,154.95,42857.0,155.02,155.13,154.86,154.95,42857.0
2023-10-04 15:30:00,155.01,156.11,154.48,155.75,71283.0,155.01,156.11,154.48,155.75,71283.0
2023-10-05 09:30:00,155.24,155.38,154.23,154.23,7823.0,155.24,155.38,154.23,154.23,7823.0
2023-10-05 10:00:00,154.23,154.23,153.4,153.91,5682.0,154.23,154.23,153.4,153.91,5682.0
2023-10-05 10:30:00,154.04,154.21,152.71,152.82,5719.0,154.04,154.21,152.71,152.82,5719.0
2023-10-05 11:00:00,152.64,153.01,152.41,152.5,11128.0,152.64,153.01,152.41,152.5,11128.0
2023-10-05 11:30:00,152.61,152.66,152.26,152.38,6095.0,152.61,152.66,152.26,152.38,6095.0
2023-10-05 12:00:00,152.4,152.83,152.38,152.83,5070.0,152.4,152.83,152.38,152.83,5070.0
2023-10-05 12:30:00,152.87,152.9,152.44,152.73,6324.0,152.87,152.9,152.44,152.73,6324.0
2023-10-05 13:00:00,152.85,153.72,152.79,153.58,9096.0,152.85,153.72,152.79,153.58,9096.0
2023-10-05 13:30:00,153.56,154.43,153.54,154.18,3874.0,153.56,154.43,153.54,154.18,3874.0
2023-10-05 14:00:00,154.4,154.62,154.0,154.21,6008.0,154.4,154.62,154.0,154.21,6008.0
2023-10-05 14:30:00,154.22,154.98,154.22,154.84,9967.0,154.22,154.98,154.22,154.84,9967.0
2023-10-05 15:00:00,154.94,155.22,154.67,155.22,11637.0,154.94,155.22,154.67,155.22,11637.0
2023-10-05 15:30:00,155.22,155.81,155.18,155.65,42197.0,155.22,155.81,155.18,155.65,42197.0
2023-10-06 09:30:00,154.91,156.14,154.18,155.94,6108.0,154.91,156.14,154.18,155.94,6108.0
2023-10-06 10:00:00,156.04,156.52,155.55,156.43,8096.0,156.04,156.52,155.55,156.43,8096.0
2023-10-06 10:30:00,156.71,157.0,156.29,156.66,5290.0,156.71,157.0,156.29,156.66,5290.0
2023-10-06 11:00:00,156.66,156.9,155.92,156.11,14415.0,156.66,156.9,155.92,156.11,14415.0
2023-10-06 11:30:00,156.04,157.29,155.94,157.21,25760.0,156.04,157.29,155.94,157.21,25760.0
2023-10-06 12:00:00,157.19,157.3,156.65,156.81,5494.0,157.19,157.3,156.65,156.81,5494.0
2023-10-06 12:30:00,156.85,156.85,156.43,156.53,3436.0,156.85,156.85,156.43,156.53,3436.0
2023-10-06 13:00:00,156.57,156.74,156.4,156.66,3100.0,156.57,156.74,156.4,156.66,3100.0
2023-10-06 13:30:00,156.58,156.76,156.35,156.67,4362.0,156.58,156.76,156.35,156.67,4362.0
2023-10-06 14:00:00,156.59,157.03,156.46,156.99,4105.0,156.59,157.03,156.46,156.99,4105.0
2023-10-06 14:30:00,157.07,157.29,157.07,157.21,5301.0,157.07,157.29,157.07,157.21,5301.0
2023-10-06 15:00:00,157.13,157.24,156.83,157.16,6701.0,157.13,157.24,156.83,157.16,6701.0
2023-10-06 15:30:00,157.14,157.14,156.05,156.22,35915.0,157.14,157.14,156.05,156.22,35915.0
2023-10-09 09:30:00,156.02,156.3,154.75,156.2,7491.0,156.02,156.3,154.75,156.2,7491.0
2023-10-09 10:00:00,156.3,156.38,155.42,155.74,5230.0,156.3,156.38,155.42,155.74,5230.0
2023-10-09 10:30:00,155.55,155.65,154.89,155.11,7196.0,155.55,155.65,154.89,155.11,7196.0
2023-10-09 11:00:00,155.04,155.18,154.63,155.14,4500.0,155.04,155.18,154.63,155.14,4500.0
2023-10-09 11:30:00,155.14,155.78,155.1,155.4,8418.0,155.14,155.78,155.1,155.4,8418.0
2023-10-09 12:00:00,155.4,156.0,155.29,155.72,10218.0,155.4,156.0,155.29,155.72,10218.0
2023-10-09 12:30:00,155.81,155.82,155.5,155.5,4363.0,155.81,155.82,155.5,155.5,4363.0
2023-10-09 13:00:00,155.62,155.75,155.4,155.64,3371.0,155.62,155.75,155.4,155.64,3371.0
2023-10-09 13:30:00,155.75,156.13,155.62,156.01,12714.0,155.75,156.13,155.62,156.01,12714.0
2023-10-09 14:00:00,155.91,156.35,155.89,156.0,10797.0,155.91,156.35,155.89,156.0,10797.0
2023-10-09 14:30:00,156.0,156.47,155.89,156.29,5300.0,156.0,156.47,155.89,156.29,5300.0
2023-10-09 15:00:00,156.28,156.6,156.22,156.25,3200.0,156.28,156.6,156.22,156.25,3200.0
2023-10-09 15:30:00,156.23,156.23,155.7,155.93,29555.0,156.23,156.23,155.7,155.93,29555.0
2023-10-10 09:30:00,155.52,156.55,155.33,156.35,40976.0,155.52,156.55,155.33,156.35,40976.0
2023-10-10 10:00:00,156.35,157.03,156.34,156.99,42487.0,156.35,157.03,156.34,156.99,42487.0
2023-10-10 10:30:00,156.96,157.17,156.33,156.33,27908.0,156.96,157.17,156.33,156.33,27908.0
2023-10-10 11:00:00,156.39,156.8,156.25,156.51,11700.0,156.39,156.8,156.25,156.51,11700.0
2023-10-10 11:30:00,156.5,156.78,156.42,156.75,20658.0,156.5,156.78,156.42,156.75,20658.0
2023-10-10 12:00:00,156.81,156.86,156.65,156.7,11661.0,156.81,156.86,156.65,156.7,11661.0
2023-10-10 12:30:00,156.72,157.52,156.67,157.36,28135.0,156.72,157.52,156.67,157.36,28135.0
2023-10-10 13:00:00,157.29,157.4,156.4,156.68,4909.0,157.29,157.4,156.4,156.68,4909.0
2023-10-10 13:30:00,156.62,157.08,156.51,157.02,7601.0,156.62,157.08,156.51,157.02,7601.0
2023-10-10 14:00:00,156.91,156.92,156.53,156.78,6388.0,156.91,156.92,156.53,156.78,6388.0
2023-10-10 14:30:00,156.75,156.86,156.62,156.64,5203.0,156.75,156.86,156.62,156.64,5203.0
2023-10-10 15:00:00,156.66,157.4,156.62,157.32,13581.0,156.66,157.4,156.62,157.32,13581.0
2023-10-10 15:30:00,157.3,158.06,157.29,157.89,67141.0,157.3,158.06,157.29,157.89,67141.0
2023-10-11 09:30:00,158.37,159.29,158.37,158.96,13420.0,158.37,159.29,158.37,158.96,13420.0
2023-10-11 10:00:00,158.91,159.1,157.78,157.95,7522.0,158.91,159.1,157.78,157.95,7522.0
2023-10-11 10:30:00,157.96,158.24,157.68,158.04,4396.0,157.96,158.24,157.68,158.04,4396.0
2023-10-11 11:00:00,158.08,158.29,157.87,157.87,2100.0,158.08,158.29,157.87,157.87,2100.0
2023-10-11 11:30:00,157.9,157.94,157.32,157.67,4175.0,157.9,157.94,157.32,157.67,4175.0
2023-10-11 12:00:00,157.8,157.8,157.14,157.15,3995.0,157.8,157.8,157.14,157.15,3995.0
2023-10-11 12:30:00,157.24,157.33,156.78,157.04,6734.0,157.24,157.33,156.78,157.04,6734.0
2023-10-11 13:00:00,157.15,157.26,156.75,157.16,5318.0,157.15,157.26,156.75,157.16,5318.0
2023-10-11 13:30:00,157.1,157.1,156.21,156.25,21612.0,157.1,157.1,156.21,156.25,21612.0
2023-10-11 14:00:00,156.25,156.94,156.1,156.75,30727.0,156.25,156.94,156.1,156.75,30727.0
2023-10-11 14:30:00,156.82,157.0,156.46,156.62,4830.0,156.82,157.0,156.46,156.62,4830.0
2023-10-11 15:00:00,156.64,156.99,156.4,156.49,17703.0,156.64,156.99,156.4,156.49,17703.0
2023-10-11 15:30:00,156.4,157.43,156.3,157.32,36129.0,156.4,157.43,156.3,157.32,36129.0
2023-10-12 09:30:00,158.37,158.39,156.32,156.46,20621.0,158.37,158.39,156.32,156.46,20621.0
2023-10-12 10:00:00,156.59,157.2,156.12,157.0,7431.0,156.59,157.2,156.12,157.0,7431.0
2023-10-12 10:30:00,157.02,157.27,156.88,157.21,9956.0,157.02,157.27,156.88,157.21,9956.0
2023-10-12 11:00:00,157.48,157.49,156.75,156.75,2950.0,157.48,157.49,156.75,156.75,2950.0
2023-10-12 11:30:00,156.72,156.85,156.6,156.82,6235.0,156.72,156.85,156.6,156.82,6235.0
2023-10-12 12:00:00,156.84,157.08,156.41,156.86,9103.0,156.84,157.08,156.41,156.86,9103.0
2023-10-12 12:30:00,156.83,157.02,156.46,156.78,13795.0,156.83,157.02,156.46,156.78,13795.0
2023-10-12 13:00:00,156.72,156.72,156.02,156.14,8600.0,156.72,156.72,156.02,156.14,8600.0
2023-10-12 13:30:00,156.17,156.32,155.56,155.59,8879.0,156.17,156.32,155.56,155.59,8879.0
2023-10-12 14:00:00,155.53,155.67,154.74,154.9,14037.0,155.53,155.67,154.74,154.9,14037.0
2023-10-12 14:30:00,154.92,155.74,154.81,155.39,17502.0,154.92,155.74,154.81,155.39,17502.0
2023-10-12 15:00:00,155.52,156.0,155.25,155.99,12428.0,155.52,156.0,155.25,155.99,12428.0
2023-10-12 15:30:00,155.9,156.01,154.86,154.99,71848.0,155.9,156.01,154.86,154.99,71848.0
2023-10-13 09:30:00,154.4,154.75,152.94,152.96,12827.0,154.4,154.75,152.94,152.96,12827.0
2023-10-13 10:00:00,152.96,153.18,151.46,152.21,16246.0,152.96,153.18,151.46,152.21,16246.0
2023-10-13 10:30:00,152.27,152.4,151.08,151.12,6886.0,152.27,152.4,151.08,151.12,6886.0
2023-10-13 11:00:00,151.18,151.56,151.0,151.26,9674.0,151.18,151.56,151.0,151.26,9674.0
2023-10-13 11:30:00,151.43,151.5,150.84,150.84,10022.0,151.43,151.5,150.84,150.84,10022.0
2023-10-13 12:00:00,150.73,151.27,150.05,150.87,24779.0,150.73,151.27,150.05,150.87,24779.0
2023-10-13 12:30:00,150.95,150.95,150.34,150.68,6991.0,150.95,150.95,150.34,150.68,6991.0
2023-10-13 13:00:00,150.75,150.77,149.84,149.98,12843.0,150.75,150.77,149.84,149.98,12843.0
2023-10-13 13:30:00,149.85,150.3,149.72,150.08,4319.0,149.85,150.3,149.72,150.08,4319.0
2023-10-13 14:00:00,150.0,150.47,149.76,150.01,6989.0,150.0,150.47,149.76,150.01,6989.0
2023-10-13 14:30:00,150.09,150.41,149.75,150.41,18119.0,150.09,150.41,149.75,150.41,18119.0
2023-10-13 15:00:00,150.41,150.89,149.55,150.14,79733.0,150.41,150.89,149.55,150.14,79733.0
2023-10-13 15:30:00,150.22,150.57,149.48,150.5,182083.0,150.22,150.57,149.48,150.5,182083.0
2023-10-16 09:30:00,151.8,153.44,151.8,153.35,8247.0,151.8,153.44,151.8,153.35,8247.0
2023-10-16 10:00:00,153.44,154.2,152.74,154.08,5864.0,153.44,154.2,152.74,154.08,5864.0
2023-10-16 10:30:00,154.26,154.36,153.81,153.81,6220.0,154.26,154.36,153.81,153.81,6220.0
2023-10-16 11:00:00,154.0,154.11,153.88,154.11,5454.0,154.0,154.11,153.88,154.11,5454.0
2023-10-16 11:30:00,154.05,154.07,153.82,153.9,6469.0,154.05,154.07,153.82,153.9,6469.0
2023-10-16 12:00:00,153.94,154.14,153.76,154.14,5800.0,153.94,154.14,153.76,154.14,5800.0
2023-10-16 12:30:00,154.14,154.38,154.02,154.12,8719.0,154.14,154.38,154.02,154.12,8719.0
2023-10-16 13:00:00,154.19,154.3,153.38,153.86,10920.0,154.19,154.3,153.38,153.86,10920.0
2023-10-16 13:30:00,153.84,154.24,153.65,154.19,14043.0,153.84,154.24,153.65,154.19,14043.0
2023-10-16 14:00:00,154.21,154.25,153.75,153.75,6235.0,154.21,154.25,153.75,153.75,6235.0
2023-10-16 14:30:00,153.74,154.06,153.63,154.01,6962.0,153.74,154.06,153.63,154.01,6962.0
2023-10-16 15:00:00,154.0,154.12,153.84,154.12,10719.0,154.0,154.12,153.84,154.12,10719.0
2023-10-16 15:30:00,154.28,154.28,153.84,153.95,52718.0,154.28,154.28,153.84,153.95,52718.0
2023-10-17 09:30:00,151.5,151.83,150.11,150.34,34429.0,151.5,151.83,150.11,150.34,34429.0
2023-10-17 10:00:00,150.41,151.63,150.24,151.47,34825.0,150.41,151.63,150.24,151.47,34825.0
2023-10-17 10:30:00,151.41,151.47,150.62,151.28,14140.0,151.41,151.47,150.62,151.28,14140.0
2023-10-17 11:00:00,151.15,151.24,150.81,151.07,12409.0,151.15,151.24,150.81,151.07,12409.0
2023-10-17 11:30:00,151.04,151.8,151.04,151.75,5518.0,151.04,151.8,151.04,151.75,5518.0
2023-10-17 12:00:00,151.84,152.36,151.71,151.89,36153.0,151.84,152.36,151.71,151.89,36153.0
2023-10-17 12:30:00,151.86,152.14,151.6,152.09,23353.0,151.86,152.14,151.6,152.09,23353.0
2023-10-17 13:00:00,152.22,152.38,151.82,152.13,15423.0,152.22,152.38,151.82,152.13,15423.0
2023-10-17 13:30:00,152.24,152.48,151.8,151.91,8720.0,152.24,152.48,151.8,151.91,8720.0
2023-10-17 14:00:00,151.92,151.93,151.42,151.67,15191.0,151.92,151.93,151.42,151.67,15191.0
2023-10-17 14:30:00,151.66,152.6,151.62,152.6,17523.0,151.66,152.6,151.62,152.6,17523.0
2023-10-17 15:00:00,152.67,152.92,152.37,152.85,7438.0,152.67,152.92,152.37,152.85,7438.0
2023-10-17 15:30:00,152.86,153.05,152.67,152.94,40320.0,152.86,153.05,152.67,152.94,40320.0
2023-10-18 09:30:00,152.12,152.28,151.39,152.16,3073.0,152.12,152.28,151.39,152.16,3073.0
2023-10-18 10:00:00,152.06,152.98,151.84,152.16,5614.0,152.06,152.98,151.84,152.16,5614.0
2023-10-18 10:30:00,152.12,152.14,151.65,151.65,5926.0,152.12,152.14,151.65,151.65,5926.0
2023-10-18 11:00:00,151.66,152.33,151.66,152.32,4332.0,151.66,152.33,151.66,152.32,4332.0
2023-10-18 11:30:00,152.44,152.56,151.9,151.9,4956.0,152.44,152.56,151.9,151.9,4956.0
2023-10-18 12:00:00,151.81,152.21,151.49,151.52,10703.0,151.81,152.21,151.49,151.52,10703.0
2023-10-18 12:30:00,151.6,151.71,151.32,151.32,4196.0,151.6,151.71,151.32,151.32,4196.0
2023-10-18 13:00:00,151.42,152.1,151.42,151.89,2900.0,151.42,152.1,151.42,151.89,2900.0
2023-10-18 13:30:00,151.81,151.81,151.32,151.73,9020.0,151.81,151.81,151.32,151.73,9020.0
2023-10-18 14:00:00,151.68,151.91,151.49,151.5,6751.0,151.68,151.91,151.49,151.5,6751.0
2023-10-18 14:30:00,151.54,151.67,151.06,151.2,5148.0,151.54,151.67,151.06,151.2,5148.0
2023-10-18 15:00:00,151.19,151.19,150.86,150.99,7284.0,151.19,151.19,150.86,150.99,7284.0
2023-10-18 15:30:00,150.99,151.32,150.6,150.93,36685.0,150.99,151.32,150.6,150.93,36685.0
2023-10-19 09:30:00,150.94,151.51,150.38,150.74,8459.0,150.94,151.51,150.38,150.74,8459.0
2023-10-19 10:00:00,150.73,150.87,150.22,150.22,7870.0,150.73,150.87,150.22,150.22,7870.0
2023-10-19 10:30:00,150.07,150.26,149.85,149.85,4540.0,150.07,150.26,149.85,149.85,4540.0
2023-10-19 11:00:00,149.87,150.09,149.19,149.62,4891.0,149.87,150.09,149.19,149.62,4891.0
2023-10-19 11:30:00,149.81,150.31,149.81,150.16,3273.0,149.81,150.31,149.81,150.16,3273.0
2023-10-19 12:00:00,150.13,150.88,149.62,149.74,8108.0,150.13,150.88,149.62,149.74,8108.0
2023-10-19 12:30:00,149.68,150.22,149.0,150.03,7094.0,149.68,150.22,149.0,150.03,7094.0
2023-10-19 13:00:00,150.09,150.53,149.8,149.87,6260.0,150.09,150.53,149.8,149.87,6260.0
2023-10-19 13:30:00,150.09,150.21,149.22,149.22,5273.0,150.09,150.21,149.22,149.22,5273.0
2023-10-19 14:00:00,149.25,149.38,148.96,148.98,8180.0,149.25,149.38,148.96,148.98,8180.0
2023-10-19 14:30:00,148.91,148.91,148.08,148.08,15453.0,148.91,148.91,148.08,148.08,15453.0
2023-10-19 15:00:00,148.06,148.29,147.78,147.99,13920.0,148.06,148.29,147.78,147.99,13920.0
2023-10-19 15:30:00,148.1,148.74,147.84,148.49,37268.0,148.1,148.74,147.84,148.49,37268.0
2023-10-20 09:30:00,149.27,149.27,148.01,148.01,30551.0,149.27,149.27,148.01,148.01,30551.0
2023-10-20 10:00:00,147.68,147.89,146.77,147.16,23855.0,147.68,147.89,146.77,147.16,23855.0
2023-10-20 10:30:00,147.19,147.33,146.18,146.25,15461.0,147.19,147.33,146.18,146.25,15461.0
2023-10-20 11:00:00,146.25,146.61,146.25,146.5,8186.0,146.25,146.61,146.25,146.5,8186.0
2023-10-20 11:30:00,146.55,147.62,146.55,147.62,11796.0,146.55,147.62,146.55,147.62,11796.0
2023-10-20 12:00:00,147.57,147.59,147.23,147.48,8820.0,147.57,147.59,147.23,147.48,8820.0
2023-10-20 12:30:00,147.42,148.0,147.42,147.89,11857.0,147.42,148.0,147.42,147.89,11857.0
2023-10-20 13:00:00,147.81,148.05,147.48,148.0,7442.0,147.81,148.05,147.48,148.0,7442.0
2023-10-20 13:30:00,147.99,148.17,147.88,148.1,19119.0,147.99,148.17,147.88,148.1,19119.0
2023-10-20 14:00:00,148.05,148.42,147.7,147.8,35304.0,148.05,148.42,147.7,147.8,35304.0
2023-10-20 14:30:00,147.73,148.44,147.73,148.26,36251.0,147.73,148.44,147.73,148.26,36251.0
2023-10-20 15:00:00,148.27,148.43,147.93,148.15,41093.0,148.27,148.43,147.93,148.15,41093.0
2023-10-20 15:30:00,148.19,148.55,147.94,148.35,105258.0,148.19,148.55,147.94,148.35,105258.0
2023-10-23 09:30:00,147.52,147.56,146.01,147.4,8342.0,147.52,147.56,146.01,147.4,8342.0
2023-10-23 10:00:00,147.27,147.3,145.96,146.01,9628.0,147.27,147.3,145.96,146.01,9628.0
2023-10-23 10:30:00,145.98,146.43,145.45,146.43,22333.0,145.98,146.43,145.45,146.43,22333.0
2023-10-23 11:00:00,146.36,146.65,146.21,146.44,8149.0,146.36,146.65,146.21,146.44,8149.0
2023-10-23 11:30:00,146.52,146.77,146.28,146.59,6710.0,146.52,146.77,146.28,146.59,6710.0
2023-10-23 12:00:00,146.52,146.95,146.45,146.94,5687.0,146.52,146.95,146.45,146.94,5687.0
2023-10-23 12:30:00,146.95,147.25,146.81,147.25,5976.0,146.95,147.25,146.81,147.25,5976.0
2023-10-23 13:00:00,147.29,147.29,146.48,146.78,13889.0,147.29,147.29,146.48,146.78,13889.0
2023-10-23 13:30:00,146.67,147.34,146.63,147.02,13231.0,146.67,147.34,146.63,147.02,13231.0
2023-10-23 14:00:00,146.95,147.32,146.85,147.02,7575.0,146.95,147.32,146.85,147.02,7575.0
2023-10-23 14:30:00,147.13,147.18,146.76,147.18,23564.0,147.13,147.18,146.76,147.18,23564.0
2023-10-23 15:00:00,147.22,147.6,146.78,147.19,34113.0,147.22,147.6,146.78,147.19,34113.0
2023-10-23 15:30:00,147.11,147.18,146.2,146.3,61379.0,147.11,147.18,146.2,146.3,61379.0
2023-10-24 09:30:00,146.86,147.63,146.62,147.11,12004.0,146.86,147.63,146.62,147.11,12004.0
2023-10-24 10:00:00,146.96,147.26,146.76,147.2,13367.0,146.96,147.26,146.76,147.2,13367.0
2023-10-24 10:30:00,147.2,147.99,147.2,147.7,21135.0,147.2,147.99,147.2,147.7,21135.0
2023-10-24 11:00:00,147.64,148.18,146.72,146.78,19227.0,147.64,148.18,146.72,146.78,19227.0
2023-10-24 11:30:00,146.72,146.85,146.14,146.35,9921.0,146.72,146.85,146.14,146.35,9921.0
2023-10-24 12:00:00,146.43,146.54,145.78,145.78,11976.0,146.43,146.54,145.78,145.78,11976.0
2023-10-24 12:30:00,145.65,145.88,145.52,145.83,15235.0,145.65,145.88,145.52,145.83,15235.0
2023-10-24 13:00:00,145.78,146.66,145.78,146.65,22941.0,145.78,146.66,145.78,146.65,22941.0
2023-10-24 13:30:00,146.7,146.93,146.35,146.59,10640.0,146.7,146.93,146.35,146.59,10640.0
2023-10-24 14:00:00,146.68,147.05,146.55,147.05,16567.0,146.68,147.05,146.55,147.05,16567.0
2023-10-24 14:30:00,147.06,147.45,146.84,147.36,22802.0,147.06,147.45,146.84,147.36,22802.0
2023-10-24 15:00:00,147.27,147.72,147.23,147.59,38050.0,147.27,147.72,147.23,147.59,38050.0
2023-10-24 15:30:00,147.54,148.52,147.46,148.28,154714.0,147.54,148.52,147.46,148.28,154714.0
2023-10-25 09:30:00,147.1,153.97,146.0,153.63,83957.0,147.1,153.97,146.0,153.63,83957.0
2023-10-25 10:00:00,153.78,156.02,153.33,155.57,74414.0,153.78,156.02,153.33,155.57,74414.0
2023-10-25 10:30:00,155.57,155.83,154.4,155.28,34376.0,155.57,155.83,154.4,155.28,34376.0
2023-10-25 11:00:00,155.33,155.48,154.79,154.81,14937.0,155.33,155.48,154.79,154.81,14937.0
2023-10-25 11:30:00,154.83,155.76,153.27,154.09,31346.0,154.83,155.76,153.27,154.09,31346.0
2023-10-25 12:00:00,154.0,154.68,153.7,154.44,12817.0,154.0,154.68,153.7,154.44,12817.0
2023-10-25 12:30:00,154.43,154.43,152.39,152.43,11144.0,154.43,154.43,152.39,152.43,11144.0
2023-10-25 13:00:00,152.41,153.1,152.4,152.43,26270.0,152.41,153.1,152.4,152.43,26270.0
2023-10-25 13:30:00,152.31,152.68,151.82,152.03,26656.0,152.31,152.68,151.82,152.03,26656.0
2023-10-25 14:00:00,152.22,152.82,152.22,152.65,18290.0,152.22,152.82,152.22,152.65,18290.0
2023-10-25 14:30:00,152.64,153.46,152.43,153.16,23338.0,152.64,153.46,152.43,153.16,23338.0
2023-10-25 15:00:00,153.17,153.91,152.8,153.91,25376.0,153.17,153.91,152.8,153.91,25376.0
2023-10-25 15:30:00,153.82,153.82,151.51,151.61,148392.0,153.82,153.82,151.51,151.61,148392.0
2023-10-26 09:30:00,146.02,149.48,146.02,148.55,31037.0,146.02,149.48,146.02,148.55,31037.0
2023-10-26 10:00:00,148.59,149.17,147.3,149.12,18636.0,148.59,149.17,147.3,149.12,18636.0
2023-10-26 10:30:00,149.22,151.21,148.78,150.77,48813.0,149.22,151.21,148.78,150.77,48813.0
2023-10-26 11:00:00,150.91,152.48,150.91,151.83,38736.0,150.91,152.48,150.91,151.83,38736.0
2023-10-26 11:30:00,151.86,152.23,151.49,152.07,18275.0,151.86,152.23,151.49,152.07,18275.0
2023-10-26 12:00:00,151.96,152.49,151.68,152.49,31206.0,151.96,152.49,151.68,152.49,31206.0
2023-10-26 12:30:00,152.56,152.94,151.97,152.78,20883.0,152.56,152.94,151.97,152.78,20883.0
2023-10-26 13:00:00,152.75,153.25,152.74,153.21,17855.0,152.75,153.25,152.74,153.21,17855.0
2023-10-26 13:30:00,153.21,153.49,152.86,153.18,13443.0,153.21,153.49,152.86,153.18,13443.0
2023-10-26 14:00:00,153.09,153.6,152.86,153.6,12198.0,153.09,153.6,152.86,153.6,12198.0
2023-10-26 14:30:00,153.62,153.92,153.41,153.88,16551.0,153.62,153.92,153.41,153.88,16551.0
2023-10-26 15:00:00,153.93,154.1,153.04,153.21,46554.0,153.93,154.1,153.04,153.21,46554.0
2023-10-26 15:30:00,153.13,153.18,151.48,151.48,93338.0,153.13,153.18,151.48,151.48,93338.0
2023-10-27 09:30:00,152.36,153.08,151.22,151.22,25475.0,152.36,153.08,151.22,151.22,25475.0
2023-10-27 10:00:00,151.25,151.86,149.67,151.55,38008.0,151.25,151.86,149.67,151.55,38008.0
2023-10-27 10:30:00,151.55,152.16,151.37,152.01,10278.0,151.55,152.16,151.37,152.01,10278.0
2023-10-27 11:00:00,151.99,152.06,151.77,151.94,5198.0,151.99,152.06,151.77,151.94,5198.0
2023-10-27 11:30:00,151.78,152.1,151.51,151.84,9671.0,151.78,152.1,151.51,151.84,9671.0
2023-10-27 12:00:00,151.84,151.93,150.74,150.93,7057.0,151.84,151.93,150.74,150.93,7057.0
2023-10-27 12:30:00,150.88,151.16,150.62,150.89,3713.0,150.88,151.16,150.62,150.89,3713.0
2023-10-27 13:00:00,150.99,150.99,149.93,150.22,5855.0,150.99,150.99,149.93,150.22,5855.0
2023-10-27 13:30:00,150.15,150.38,149.67,149.84,10658.0,150.15,150.38,149.67,149.84,10658.0
2023-10-27 14:00:00,149.77,149.77,149.37,149.56,6586.0,149.77,149.77,149.37,149.56,6586.0
2023-10-27 14:30:00,149.62,150.36,149.54,149.82,17948.0,149.62,150.36,149.54,149.82,17948.0
2023-10-27 15:00:00,149.82,150.07,149.43,149.7,16276.0,149.82,150.07,149.43,149.7,16276.0
2023-10-27 15:30:00,149.74,149.84,148.63,149.78,97320.0,149.74,149.84,148.63,149.78,97320.0
2023-10-30 09:30:00,150.54,151.24,149.74,149.97,7321.0,150.54,151.24,149.74,149.97,7321.0
2023-10-30 10:00:00,149.86,149.95,148.43,148.74,11427.0,149.86,149.95,148.43,148.74,11427.0
2023-10-30 10:30:00,148.73,148.85,148.1,148.84,12933.0,148.73,148.85,148.1,148.84,12933.0
2023-10-30 11:00:00,149.13,149.5,149.12,149.4,6944.0,149.13,149.5,149.12,149.4,6944.0
2023-10-30 11:30:00,149.47,150.04,149.43,149.61,9158.0,149.47,150.04,149.43,149.61,9158.0
2023-10-30 12:00:00,149.67,149.7,149.26,149.36,9224.0,149.67,149.7,149.26,149.36,9224.0
2023-10-30 12:30:00,149.36,149.37,148.85,149.15,9801.0,149.36,149.37,148.85,149.15,9801.0
2023-10-30 13:00:00,149.14,149.94,149.08,149.85,14924.0,149.14,149.94,149.08,149.85,14924.0
2023-10-30 13:30:00,150.05,150.09,149.59,149.68,11894.0,150.05,150.09,149.59,149.68,11894.0
2023-10-30 14:00:00,149.67,149.72,149.17,149.5,15250.0,149.67,149.72,149.17,149.5,15250.0
2023-10-30 14:30:00,149.53,149.86,149.36,149.71,13114.0,149.53,149.86,149.36,149.71,13114.0
2023-10-30 15:00:00,149.76,150.15,149.24,149.39,18206.0,149.76,150.15,149.24,149.39,18206.0
2023-10-30 15:30:00,149.3,149.57,148.86,149.15,80610.0,149.3,149.57,148.86,149.15,80610.0
2023-10-31 09:30:00,149.96,150.9,149.51,149.52,9802.0,149.96,150.9,149.51,149.52,9802.0
2023-10-31 10:00:00,149.68,151.46,149.6,151.46,17927.0,149.68,151.46,149.6,151.46,17927.0
2023-10-31 10:30:00,151.6,152.3,151.4,151.77,29956.0,151.6,152.3,151.4,151.77,29956.0
2023-10-31 11:00:00,151.85,151.9,151.5,151.61,7123.0,151.85,151.9,151.5,151.61,7123.0
2023-10-31 11:30:00,151.55,151.66,151.06,151.19,8030.0,151.55,151.66,151.06,151.19,8030.0
2023-10-31 12:00:00,151.25,151.27,150.64,150.83,6569.0,151.25,151.27,150.64,150.83,6569.0
2023-10-31 12:30:00,150.95,151.29,150.69,151.28,6870.0,150.95,151.29,150.69,151.28,6870.0
2023-10-31 13:00:00,151.48,151.57,151.09,151.09,6013.0,151.48,151.57,151.09,151.09,6013.0
2023-10-31 13:30:00,151.22,151.9,151.22,151.88,10796.0,151.22,151.9,151.22,151.88,10796.0
2023-10-31 14:00:00,151.79,151.96,151.46,151.46,7198.0,151.79,151.96,151.46,151.46,7198.0
2023-10-31 14:30:00,151.5,151.79,151.45,151.64,8961.0,151.5,151.79,151.45,151.64,8961.0
2023-10-31 15:00:00,151.65,152.18,151.62,152.18,15604.0,151.65,152.18,151.62,152.18,15604.0
2023-10-31 15:30:00,152.15,152.17,151.25,151.56,74927.0,152.15,152.17,151.25,151.56,74927.0
2023-11-01 09:30:00,151.44,152.0,151.11,151.4,26529.0,151.44,152.0,151.11,151.4,26529.0
2023-11-01 10:00:00,151.53,152.11,151.01,151.61,11453.0,151.53,152.11,151.01,151.61,11453.0
2023-11-01 10:30:00,151.73,152.55,151.73,152.11,10341.0,151.73,152.55,151.73,152.11,10341.0
2023-11-01 11:00:00,152.0,152.38,150.97,151.07,7944.0,152.0,152.38,150.97,151.07,7944.0
2023-11-01 11:30:00,151.12,151.63,150.78,151.51,4857.0,151.12,151.63,150.78,151.51,4857.0
2023-11-01 12:00:00,151.59,151.82,151.08,151.08,12715.0,151.59,151.82,151.08,151.08,12715.0
2023-11-01 12:30:00,151.13,151.22,150.36,150.79,11532.0,151.13,151.22,150.36,150.79,11532.0
2023-11-01 13:00:00,150.62,150.63,150.27,150.32,9116.0,150.62,150.63,150.27,150.32,9116.0
2023-11-01 13:30:00,150.35,150.94,150.35,150.91,9137.0,150.35,150.94,150.35,150.91,9137.0
2023-11-01 14:00:00,151.0,151.19,150.69,150.84,10016.0,151.0,151.19,150.69,150.84,10016.0
2023-11-01 14:30:00,150.86,151.42,150.32,151.34,13502.0,150.86,151.42,150.32,151.34,13502.0
2023-11-01 15:00:00,151.39,151.65,150.85,151.47,21069.0,151.39,151.65,150.85,151.47,21069.0
2023-11-01 15:30:00,151.51,151.99,151.35,151.93,58013.0,151.51,151.99,151.35,151.93,58013.0
2023-11-02 09:30:00,151.56,152.0,149.78,150.38,37721.0,151.56,152.0,149.78,150.38,37721.0
2023-11-02 10:00:00,150.63,150.93,150.12,150.18,16667.0,150.63,150.93,150.12,150.18,16667.0
2023-11-02 10:30:00,150.08,150.58,149.76,150.3,11668.0,150.08,150.58,149.76,150.3,11668.0
2023-11-02 11:00:00,150.3,150.97,150.15,150.15,10418.0,150.3,150.97,150.15,150.15,10418.0
2023-11-02 11:30:00,150.22,150.22,149.5,149.56,15251.0,150.22,150.22,149.5,149.56,15251.0
2023-11-02 12:00:00,149.55,150.36,149.4,150.16,18575.0,149.55,150.36,149.4,150.16,18575.0
2023-11-02 12:30:00,150.3,150.65,150.15,150.47,8094.0,150.3,150.65,150.15,150.47,8094.0
2023-11-02 13:00:00,150.46,151.23,150.38,151.11,11496.0,150.46,151.23,150.38,151.11,11496.0
2023-11-02 13:30:00,151.11,151.5,151.06,151.35,15623.0,151.11,151.5,151.06,151.35,15623.0
2023-11-02 14:00:00,151.35,151.78,151.3,151.67,13593.0,151.35,151.78,151.3,151.67,13593.0
2023-11-02 14:30:00,151.67,152.0,151.64,151.94,14983.0,151.67,152.0,151.64,151.94,14983.0
2023-11-02 15:00:00,151.97,152.77,151.85,152.73,30943.0,151.97,152.77,151.85,152.73,30943.0
2023-11-02 15:30:00,152.65,153.25,152.62,152.88,113976.0,152.65,153.25,152.62,152.88,113976.0
2023-11-03 09:30:00,153.16,154.0,152.1,152.17,33565.0,153.16,154.0,152.1,152.17,33565.0
2023-11-03 10:00:00,152.27,153.36,152.09,153.09,13117.0,152.27,153.36,152.09,153.09,13117.0
2023-11-03 10:30:00,153.03,153.03,152.23,152.64,12872.0,153.03,153.03,152.23,152.64,12872.0
2023-11-03 11:00:00,152.71,152.92,152.43,152.72,12737.0,152.71,152.92,152.43,152.72,12737.0
2023-11-03 11:30:00,152.71,153.66,152.68,153.45,10757.0,152.71,153.66,152.68,153.45,10757.0
2023-11-03 12:00:00,153.39,153.71,153.31,153.55,8053.0,153.39,153.71,153.31,153.55,8053.0
2023-11-03 12:30:00,153.62,153.8,153.4,153.61,7520.0,153.62,153.8,153.4,153.61,7520.0
2023-11-03 13:00:00,153.7,153.7,153.17,153.3,5912.0,153.7,153.7,153.17,153.3,5912.0
2023-11-03 13:30:00,153.38,153.53,153.05,153.53,8602.0,153.38,153.53,153.05,153.53,8602.0
2023-11-03 14:00:00,153.46,154.13,153.39,154.13,11770.0,153.46,154.13,153.39,154.13,11770.0
2023-11-03 14:30:00,154.31,154.37,153.95,154.34,14967.0,154.31,154.37,153.95,154.34,14967.0
2023-11-03 15:00:00,154.34,154.62,154.31,154.34,20297.0,154.34,154.62,154.31,154.34,20297.0
2023-11-03 15:30:00,154.32,154.4,153.77,154.02,78538.0,154.32,154.4,153.77,154.02,78538.0
2023-11-06 09:30:00,153.73,153.74,153.04,153.26,14920.0,153.73,153.74,153.04,153.26,14920.0
2023-11-06 10:00:00,153.25,153.35,152.97,153.22,3522.0,153.25,153.35,152.97,153.22,3522.0
2023-11-06 10:30:00,153.2,153.68,153.2,153.65,3972.0,153.2,153.68,153.2,153.65,3972.0
2023-11-06 11:00:00,153.66,153.88,153.63,153.77,3465.0,153.66,153.88,153.63,153.77,3465.0
2023-11-06 11:30:00,153.75,153.87,153.51,153.87,4193.0,153.75,153.87,153.51,153.87,4193.0
2023-11-06 12:00:00,153.83,154.09,153.82,154.02,5034.0,153.83,154.09,153.82,154.02,5034.0
2023-11-06 12:30:00,154.08,154.54,153.93,154.54,6164.0,154.08,154.54,153.93,154.54,6164.0
2023-11-06 13:00:00,154.62,154.62,153.91,154.21,8079.0,154.62,154.62,153.91,154.21,8079.0
2023-11-06 13:30:00,154.11,154.16,153.83,153.99,4325.0,154.11,154.16,153.83,153.99,4325.0
2023-11-06 14:00:00,153.96,153.96,153.48,153.55,4400.0,153.96,153.96,153.48,153.55,4400.0
2023-11-06 14:30:00,153.56,154.1,153.51,153.99,6497.0,153.56,154.1,153.51,153.99,6497.0
2023-11-06 15:00:00,154.03,154.53,154.02,154.37,3472.0,154.03,154.53,154.02,154.37,3472.0
2023-11-06 15:30:00,154.37,154.55,154.03,154.53,16078.0,154.37,154.55,154.03,154.53,16078.0
2023-11-07 09:30:00,154.5,155.18,154.11,155.0,12893.0,154.5,155.18,154.11,155.0,12893.0
2023-11-07 10:00:00,155.39,156.59,155.3,156.58,11593.0,155.39,156.59,155.3,156.58,11593.0
2023-11-07 10:30:00,156.55,157.06,156.43,156.81,19438.0,156.55,157.06,156.43,156.81,19438.0
2023-11-07 11:00:00,156.78,156.78,156.24,156.37,5575.0,156.78,156.78,156.24,156.37,5575.0
2023-11-07 11:30:00,156.46,156.68,156.27,156.5,6351.0,156.46,156.68,156.27,156.5,6351.0
2023-11-07 12:00:00,156.5,156.51,156.1,156.39,7223.0,156.5,156.51,156.1,156.39,7223.0
2023-11-07 12:30:00,156.36,156.72,156.25,156.71,7584.0,156.36,156.72,156.25,156.71,7584.0
2023-11-07 13:00:00,156.66,157.19,156.59,157.17,14895.0,156.66,157.19,156.59,157.17,14895.0
2023-11-07 13:30:00,157.18,157.21,156.89,157.04,13276.0,157.18,157.21,156.89,157.04,13276.0
2023-11-07 14:00:00,157.15,157.29,156.43,156.43,8292.0,157.15,157.29,156.43,156.43,8292.0
2023-11-07 14:30:00,156.38,156.58,156.16,156.21,7663.0,156.38,156.58,156.16,156.21,7663.0
2023-11-07 15:00:00,156.19,156.43,156.02,156.41,11513.0,156.19,156.43,156.02,156.41,11513.0
2023-11-07 15:30:00,156.37,156.39,155.93,156.09,31787.0,156.37,156.39,155.93,156.09,31787.0
2023-11-08 09:30:00,156.75,157.52,156.69,157.27,9816.0,156.75,157.52,156.69,157.27,9816.0
2023-11-08 10:00:00,157.31,157.31,156.73,156.79,14190.0,157.31,157.31,156.73,156.79,14190.0
2023-11-08 10:30:00,156.74,156.85,156.05,156.38,8760.0,156.74,156.85,156.05,156.38,8760.0
2023-11-08 11:00:00,156.39,156.52,156.16,156.16,6040.0,156.39,156.52,156.16,156.16,6040.0
2023-11-08 11:30:00,156.17,156.19,155.76,155.76,6241.0,156.17,156.19,155.76,155.76,6241.0
2023-11-08 12:00:00,155.78,155.84,155.34,155.57,10326.0,155.78,155.84,155.34,155.57,10326.0
2023-11-08 12:30:00,155.81,155.9,155.67,155.9,4162.0,155.81,155.9,155.67,155.9,4162.0
2023-11-08 13:00:00,155.92,156.12,155.83,155.94,7008.0,155.92,156.12,155.83,155.94,7008.0
2023-11-08 13:30:00,155.99,156.17,155.92,156.09,6585.0,155.99,156.17,155.92,156.09,6585.0
2023-11-08 14:00:00,156.05,156.2,155.89,155.98,8444.0,156.05,156.2,155.89,155.98,8444.0
2023-11-08 14:30:00,155.95,156.06,155.59,155.59,7900.0,155.95,156.06,155.59,155.59,7900.0
2023-11-08 15:00:00,155.61,155.92,155.35,155.7,10722.0,155.61,155.92,155.35,155.7,10722.0
2023-11-08 15:30:00,155.68,156.12,155.59,155.82,29591.0,155.68,156.12,155.59,155.82,29591.0
2023-11-09 09:30:00,156.18,156.67,155.48,156.31,10879.0,156.18,156.67,155.48,156.31,10879.0
2023-11-09 10:00:00,156.46,157.08,156.45,156.89,12098.0,156.46,157.08,156.45,156.89,12098.0
2023-11-09 10:30:00,156.88,157.15,156.62,156.97,8214.0,156.88,157.15,156.62,156.97,8214.0
2023-11-09 11:00:00,156.96,156.96,156.46,156.5,11309.0,156.96,156.96,156.46,156.5,11309.0
2023-11-09 11:30:00,156.48,157.2,156.48,156.83,7718.0,156.48,157.2,156.48,156.83,7718.0
2023-11-09 12:00:00,156.87,157.09,156.77,156.88,8335.0,156.87,157.09,156.77,156.88,8335.0
2023-11-09 12:30:00,156.89,157.21,156.76,157.17,6482.0,156.89,157.21,156.76,157.17,6482.0
2023-11-09 13:00:00,156.95,157.01,156.31,156.96,8402.0,156.95,157.01,156.31,156.96,8402.0
2023-11-09 13:30:00,156.95,157.26,156.28,156.3,8781.0,156.95,157.26,156.28,156.3,8781.0
2023-11-09 14:00:00,156.25,156.36,155.94,156.24,10232.0,156.25,156.36,155.94,156.24,10232.0
2023-11-09 14:30:00,156.38,156.38,156.03,156.04,7620.0,156.38,156.38,156.03,156.04,7620.0
2023-11-09 15:00:00,156.05,156.49,155.95,156.33,17185.0,156.05,156.49,155.95,156.33,17185.0
2023-11-09 15:30:00,156.38,156.44,155.76,156.0,33714.0,156.38,156.44,155.76,156.0,33714.0
2023-11-10 09:30:00,156.43,157.25,155.97,156.69,9485.0,156.43,157.25,155.97,156.69,9485.0
2023-11-10 10:00:00,156.71,156.78,156.25,156.4,6702.0,156.71,156.78,156.25,156.4,6702.0
2023-11-10 10:30:00,156.29,156.48,155.99,156.48,5242.0,156.29,156.48,155.99,156.48,5242.0
2023-11-10 11:00:00,156.52,157.46,156.52,157.23,8006.0,156.52,157.46,156.52,157.23,8006.0
2023-11-10 11:30:00,157.28,157.36,156.93,157.02,9802.0,157.28,157.36,156.93,157.02,9802.0
2023-11-10 12:00:00,157.13,157.51,157.12,157.51,9608.0,157.13,157.51,157.12,157.51,9608.0
2023-11-10 12:30:00,157.32,158.16,157.32,158.06,11829.0,157.32,158.16,157.32,158.06,11829.0
2023-11-10 13:00:00,157.97,158.31,157.67,158.2,6925.0,157.97,158.31,157.67,158.2,6925.0
2023-11-10 13:30:00,158.24,158.47,158.03,158.41,7857.0,158.24,158.47,158.03,158.41,7857.0
2023-11-10 14:00:00,158.39,158.54,158.25,158.33,7116.0,158.39,158.54,158.25,158.33,7116.0
2023-11-10 14:30:00,158.28,158.71,158.28,158.63,8417.0,158.28,158.71,158.28,158.63,8417.0
2023-11-10 15:00:00,158.7,158.72,158.44,158.68,14892.0,158.7,158.72,158.44,158.68,14892.0
2023-11-10 15:30:00,158.75,159.08,158.5,159.04,67759.0,158.75,159.08,158.5,159.04,67759.0
2023-11-13 09:30:00,158.22,159.01,158.22,158.9,7861.0,158.22,159.01,158.22,158.9,7861.0
2023-11-13 10:00:00,158.84,159.42,158.55,159.42,11505.0,158.84,159.42,158.55,159.42,11505.0
2023-11-13 10:30:00,159.44,159.8,159.33,159.75,6242.0,159.44,159.8,159.33,159.75,6242.0
2023-11-13 11:00:00,159.84,159.9,159.27,159.5,6730.0,159.84,159.9,159.27,159.5,6730.0
2023-11-13 11:30:00,159.43,159.8,159.32,159.65,7137.0,159.43,159.8,159.32,159.65,7137.0
2023-11-13 12:00:00,159.7,159.89,159.52,159.69,6781.0,159.7,159.89,159.52,159.69,6781.0
2023-11-13 12:30:00,159.62,159.77,159.38,159.66,4253.0,159.62,159.77,159.38,159.66,4253.0
2023-11-13 13:00:00,159.65,159.71,159.53,159.53,5231.0,159.65,159.71,159.53,159.53,5231.0
2023-11-13 13:30:00,159.52,159.69,159.4,159.43,7579.0,159.52,159.69,159.4,159.43,7579.0
2023-11-13 14:00:00,159.47,159.72,159.42,159.42,7460.0,159.47,159.72,159.42,159.42,7460.0
2023-11-13 14:30:00,159.45,159.52,159.27,159.36,7887.0,159.45,159.52,159.27,159.36,7887.0
2023-11-13 15:00:00,159.34,159.54,159.13,159.54,12679.0,159.34,159.54,159.13,159.54,12679.0
2023-11-13 15:30:00,159.59,159.59,158.5,158.62,23877.0,159.59,159.59,158.5,158.62,23877.0
2023-11-14 09:30:00,160.0,160.39,159.85,160.03,26542.0,160.0,160.39,159.85,160.03,26542.0
2023-11-14 10:00:00,160.12,161.03,159.75,160.83,24106.0,160.12,161.03,159.75,160.83,24106.0
2023-11-14 10:30:00,160.86,161.51,160.86,161.49,11596.0,160.86,161.51,160.86,161.49,11596.0
2023-11-14 11:00:00,161.74,162.42,161.53,162.29,8990.0,161.74,162.42,161.53,162.29,8990.0
2023-11-14 11:30:00,162.25,162.59,162.23,162.46,7899.0,162.25,162.59,162.23,162.46,7899.0
2023-11-14 12:00:00,162.56,162.93,162.42,162.91,10324.0,162.56,162.93,162.42,162.91,10324.0
2023-11-14 12:30:00,162.95,163.42,162.91,163.39,8376.0,162.95,163.42,162.91,163.39,8376.0
2023-11-14 13:00:00,163.29,163.68,163.04,163.59,13829.0,163.29,163.68,163.04,163.59,13829.0
2023-11-14 13:30:00,163.7,163.86,163.62,163.67,21070.0,163.7,163.86,163.62,163.67,21070.0
2023-11-14 14:00:00,163.61,163.69,163.13,163.36,35341.0,163.61,163.69,163.13,163.36,35341.0
2023-11-14 14:30:00,163.45,163.85,163.35,163.82,16441.0,163.45,163.85,163.35,163.82,16441.0
2023-11-14 15:00:00,163.84,164.17,163.7,163.99,23238.0,163.84,164.17,163.7,163.99,23238.0
2023-11-14 15:30:00,163.98,164.5,163.88,164.49,62477.0,163.98,164.5,163.88,164.49,62477.0
2023-11-15 09:30:00,165.0,166.12,164.82,166.01,18527.0,165.0,166.12,164.82,166.01,18527.0
2023-11-15 10:00:00,166.07,166.22,165.68,166.11,12954.0,166.07,166.22,165.68,166.11,12954.0
2023-11-15 10:30:00,166.08,166.17,165.44,165.64,15353.0,166.08,166.17,165.44,165.64,15353.0
2023-11-15 11:00:00,165.76,165.89,165.41,165.71,8258.0,165.76,165.89,165.41,165.71,8258.0
2023-11-15 11:30:00,165.75,165.96,165.61,165.93,7379.0,165.75,165.96,165.61,165.93,7379.0
2023-11-15 12:00:00,165.9,165.96,165.6,165.64,16462.0,165.9,165.96,165.6,165.64,16462.0
2023-11-15 12:30:00,165.67,165.7,165.5,165.56,8437.0,165.67,165.7,165.5,165.56,8437.0
2023-11-15 13:00:00,165.59,165.67,165.05,165.26,10590.0,165.59,165.67,165.05,165.26,10590.0
2023-11-15 13:30:00,165.32,165.55,165.3,165.35,7554.0,165.32,165.55,165.3,165.35,7554.0
2023-11-15 14:00:00,165.46,165.71,165.34,165.49,11631.0,165.46,165.71,165.34,165.49,11631.0
2023-11-15 14:30:00,165.49,165.5,165.07,165.23,8270.0,165.49,165.5,165.07,165.23,8270.0
2023-11-15 15:00:00,165.19,165.38,164.96,165.03,20115.0,165.19,165.38,164.96,165.03,20115.0
2023-11-15 15:30:00,165.06,165.53,164.67,164.75,72989.0,165.06,165.53,164.67,164.75,72989.0
2023-11-16 09:30:00,161.94,163.94,161.77,161.93,24347.0,161.94,163.94,161.77,161.93,24347.0
2023-11-16 10:00:00,161.93,162.04,161.38,161.7,13551.0,161.93,162.04,161.38,161.7,13551.0
2023-11-16 10:30:00,161.7,161.91,161.14,161.43,16544.0,161.7,161.91,161.14,161.43,16544.0
2023-11-16 11:00:00,161.43,161.67,160.67,161.0,11463.0,161.43,161.67,160.67,161.0,11463.0
2023-11-16 11:30:00,160.92,161.03,160.42,160.68,11970.0,160.92,161.03,160.42,160.68,11970.0
2023-11-16 12:00:00,160.74,161.25,160.67,161.14,12700.0,160.74,161.25,160.67,161.14,12700.0
2023-11-16 12:30:00,161.24,161.61,161.12,161.45,7305.0,161.24,161.61,161.12,161.45,7305.0
2023-11-16 13:00:00,161.49,161.63,160.94,161.25,9827.0,161.49,161.63,160.94,161.25,9827.0
2023-11-16 13:30:00,161.3,161.47,160.9,161.14,9937.0,161.3,161.47,160.9,161.14,9937.0
2023-11-16 14:00:00,161.14,161.33,161.11,161.21,9716.0,161.14,161.33,161.11,161.21,9716.0
2023-11-16 14:30:00,161.27,161.43,161.04,161.27,15035.0,161.27,161.43,161.04,161.27,15035.0
2023-11-16 15:00:00,161.27,161.62,161.05,161.51,24578.0,161.27,161.62,161.05,161.51,24578.0
2023-11-16 15:30:00,161.49,161.49,160.72,161.1,88254.0,161.49,161.49,160.72,161.1,88254.0
2023-11-17 09:30:00,161.97,163.1,161.47,163.1,22671.0,161.97,163.1,161.47,163.1,22671.0
2023-11-17 10:00:00,163.13,163.13,162.7,162.94,9893.0,163.13,163.13,162.7,162.94,9893.0
2023-11-17 10:30:00,163.0,163.21,162.85,162.99,12631.0,163.0,163.21,162.85,162.99,12631.0
2023-11-17 11:00:00,162.88,162.89,162.5,162.56,8421.0,162.88,162.89,162.5,162.56,8421.0
2023-11-17 11:30:00,162.64,162.84,162.46,162.8,11884.0,162.64,162.84,162.46,162.8,11884.0
2023-11-17 12:00:00,162.79,162.89,162.55,162.58,14592.0,162.79,162.89,162.55,162.58,14592.0
2023-11-17 12:30:00,162.56,162.73,162.47,162.58,11577.0,162.56,162.73,162.47,162.58,11577.0
2023-11-17 13:00:00,162.59,162.84,162.59,162.71,10406.0,162.59,162.84,162.59,162.71,10406.0
2023-11-17 13:30:00,162.82,163.0,162.6,163.0,15055.0,162.82,163.0,162.6,163.0,15055.0
2023-11-17 14:00:00,162.98,163.03,162.66,162.7,10713.0,162.98,163.03,162.66,162.7,10713.0
2023-11-17 14:30:00,162.71,162.8,162.43,162.66,16278.0,162.71,162.8,162.43,162.66,16278.0
2023-11-17 15:00:00,162.62,162.81,162.48,162.68,25027.0,162.62,162.81,162.48,162.68,25027.0
2023-11-17 15:30:00,162.69,163.2,162.25,163.12,52896.0,162.69,163.2,162.25,163.12,52896.0
2023-11-20 09:30:00,162.79,164.13,162.79,163.75,18104.0,162.79,164.13,162.79,163.75,18104.0
2023-11-20 10:00:00,163.6,164.22,163.48,163.88,15375.0,163.6,164.22,163.48,163.88,15375.0
2023-11-20 10:30:00,163.83,164.33,163.8,164.25,13764.0,163.83,164.33,163.8,164.25,13764.0
2023-11-20 11:00:00,164.26,164.7,164.26,164.36,12179.0,164.26,164.7,164.26,164.36,12179.0
2023-11-20 11:30:00,164.28,164.38,164.07,164.07,12527.0,164.28,164.38,164.07,164.07,12527.0
2023-11-20 12:00:00,164.13,164.31,163.87,163.9,9708.0,164.13,164.31,163.87,163.9,9708.0
2023-11-20 12:30:00,163.94,164.26,163.94,164.17,8758.0,163.94,164.26,163.94,164.17,8758.0
2023-11-20 13:00:00,164.19,164.67,164.17,164.54,29899.0,164.19,164.67,164.17,164.54,29899.0
2023-11-20 13:30:00,164.59,164.91,164.56,164.56,18841.0,164.59,164.91,164.56,164.56,18841.0
2023-11-20 14:00:00,164.62,164.75,164.58,164.58,13177.0,164.62,164.75,164.58,164.58,13177.0
2023-11-20 14:30:00,164.57,164.73,164.5,164.59,21732.0,164.57,164.73,164.5,164.59,21732.0
2023-11-20 15:00:00,164.51,164.76,164.51,164.59,25340.0,164.51,164.76,164.51,164.59,25340.0
2023-11-20 15:30:00,164.59,164.64,164.12,164.21,64665.0,164.59,164.64,164.12,164.21,64665.0
2023-11-21 09:30:00,163.89,166.69,163.89,164.75,29998.0,163.89,166.69,163.89,164.75,29998.0
2023-11-21 10:00:00,164.73,165.45,164.73,165.25,21047.0,164.73,165.45,164.73,165.25,21047.0
2023-11-21 10:30:00,165.3,165.37,164.98,165.23,17997.0,165.3,165.37,164.98,165.23,17997.0
2023-11-21 11:00:00,165.2,165.47,165.0,165.17,13625.0,165.2,165.47,165.0,165.17,13625.0
2023-11-21 11:30:00,165.23,165.43,164.93,165.26,12438.0,165.23,165.43,164.93,165.26,12438.0
2023-11-21 12:00:00,165.23,165.31,164.99,165.16,12977.0,165.23,165.31,164.99,165.16,12977.0
2023-11-21 12:30:00,165.17,165.4,165.06,165.06,13085.0,165.17,165.4,165.06,165.06,13085.0
2023-11-21 13:00:00,165.04,165.42,164.88,165.18,19070.0,165.04,165.42,164.88,165.18,19070.0
2023-11-21 13:30:00,165.18,165.37,165.09,165.21,17372.0,165.18,165.37,165.09,165.21,17372.0
2023-11-21 14:00:00,165.21,165.28,165.11,165.17,15718.0,165.21,165.28,165.11,165.17,15718.0
2023-11-21 14:30:00,165.25,165.56,165.25,165.47,18000.0,165.25,165.56,165.25,165.47,18000.0
2023-11-21 15:00:00,165.53,165.78,165.48,165.66,21084.0,165.53,165.78,165.48,165.66,21084.0
2023-11-21 15:30:00,165.64,166.2,165.5,165.95,105731.0,165.64,166.2,165.5,165.95,105731.0
2023-11-22 09:30:00,166.81,167.99,166.05,167.08,14696.0,166.81,167.99,166.05,167.08,14696.0
2023-11-22 10:00:00,167.06,168.07,166.89,168.0,10682.0,167.06,168.07,166.89,168.0,10682.0
2023-11-22 10:30:00,168.07,168.22,167.9,168.14,7511.0,168.07,168.22,167.9,168.14,7511.0
2023-11-22 11:00:00,168.13,168.17,167.71,168.12,7430.0,168.13,168.17,167.71,168.12,7430.0
2023-11-22 11:30:00,168.1,168.19,167.86,168.16,8086.0,168.1,168.19,167.86,168.16,8086.0
2023-11-22 12:00:00,168.21,168.44,168.2,168.28,9893.0,168.21,168.44,168.2,168.28,9893.0
2023-11-22 12:30:00,168.3,168.39,167.98,168.24,6658.0,168.3,168.39,167.98,168.24,6658.0
2023-11-22 13:00:00,168.34,168.4,168.15,168.27,12442.0,168.34,168.4,168.15,168.27,12442.0
2023-11-22 13:30:00,168.33,168.57,168.02,168.02,11917.0,168.33,168.57,168.02,168.02,11917.0
2023-11-22 14:00:00,168.02,168.33,168.02,168.17,9718.0,168.02,168.33,168.02,168.17,9718.0
2023-11-22 14:30:00,168.15,168.18,167.47,167.87,9940.0,168.15,168.18,167.47,167.87,9940.0
2023-11-22 15:00:00,167.84,167.91,167.66,167.88,29708.0,167.84,167.91,167.66,167.88,29708.0
2023-11-22 15:30:00,167.88,167.88,167.03,167.06,52422.0,167.88,167.88,167.03,167.06,52422.0
2023-11-24 09:30:00,166.83,168.09,166.79,168.02,43126.0,166.83,168.09,166.79,168.02,43126.0
2023-11-24 10:00:00,168.08,168.67,167.88,168.44,18771.0,168.08,168.67,167.88,168.44,18771.0
2023-11-24 10:30:00,168.46,168.98,168.46,168.91,15047.0,168.46,168.98,168.46,168.91,15047.0
2023-11-24 11:00:00,168.97,169.01,168.16,168.21,16348.0,168.97,169.01,168.16,168.21,16348.0
2023-11-24 11:30:00,168.2,168.38,168.05,168.07,16819.0,168.2,168.38,168.05,168.07,16819.0
2023-11-24 12:00:00,168.15,168.29,168.01,168.15,16113.0,168.15,168.29,168.01,168.15,16113.0
2023-11-24 12:30:00,168.19,168.39,167.88,168.12,20273.0,168.19,168.39,167.88,168.12,20273.0
2023-11-27 09:30:00,167.91,168.14,167.2,167.8,15216.0,167.91,168.14,167.2,167.8,15216.0
2023-11-27 10:00:00,167.69,168.33,167.69,168.33,11057.0,167.69,168.33,167.69,168.33,11057.0
2023-11-27 10:30:00,168.23,168.41,168.19,168.23,7718.0,168.23,168.41,168.19,168.23,7718.0
2023-11-27 11:00:00,168.19,168.26,167.75,168.19,11048.0,168.19,168.26,167.75,168.19,11048.0
2023-11-27 11:30:00,168.17,168.49,167.94,168.29,12348.0,168.17,168.49,167.94,168.29,12348.0
2023-11-27 12:00:00,168.26,168.57,168.0,168.06,14917.0,168.26,168.57,168.0,168.06,14917.0
2023-11-27 12:30:00,168.07,168.14,167.89,168.14,9266.0,168.07,168.14,167.89,168.14,9266.0
2023-11-27 13:00:00,168.08,168.43,167.97,168.3,10165.0,168.08,168.43,167.97,168.3,10165.0
2023-11-27 13:30:00,168.3,168.39,168.04,168.19,12407.0,168.3,168.39,168.04,168.19,12407.0
2023-11-27 14:00:00,168.17,168.55,168.17,168.55,11118.0,168.17,168.55,168.17,168.55,11118.0
2023-11-27 14:30:00,168.44,168.58,167.95,168.25,14270.0,168.44,168.58,167.95,168.25,14270.0
2023-11-27 15:00:00,168.26,168.43,168.04,168.11,19846.0,168.26,168.43,168.04,168.11,19846.0
2023-11-27 15:30:00,168.11,168.16,167.45,167.6,83557.0,168.11,168.16,167.45,167.6,83557.0
2023-11-28 09:30:00,167.75,168.51,167.65,168.33,19674.0,167.75,168.51,167.65,168.33,19674.0
2023-11-28 10:00:00,168.46,168.95,168.39,168.88,16045.0,168.46,168.95,168.39,168.88,16045.0
2023-11-28 10:30:00,168.74,169.26,168.74,169.23,12656.0,168.74,169.26,168.74,169.23,12656.0
2023-11-28 11:00:00,169.28,169.34,168.83,168.83,12252.0,169.28,169.34,168.83,168.83,12252.0
2023-11-28 11:30:00,168.9,169.23,168.89,169.21,10320.0,168.9,169.23,168.89,169.21,10320.0
2023-11-28 12:00:00,169.2,169.26,168.77,168.94,9964.0,169.2,169.26,168.77,168.94,9964.0
2023-11-28 12:30:00,168.93,168.97,168.65,168.72,7933.0,168.93,168.97,168.65,168.72,7933.0
2023-11-28 13:00:00,168.7,168.7,168.14,168.26,10166.0,168.7,168.7,168.14,168.26,10166.0
2023-11-28 13:30:00,168.27,168.68,168.2,168.53,8925.0,168.27,168.68,168.2,168.53,8925.0
2023-11-28 14:00:00,168.53,168.63,168.22,168.52,12491.0,168.53,168.63,168.22,168.52,12491.0
2023-11-28 14:30:00,168.46,169.12,168.46,169.1,11864.0,168.46,169.12,168.46,169.1,11864.0
2023-11-28 15:00:00,169.02,169.21,168.89,169.21,17549.0,169.02,169.21,168.89,169.21,17549.0
2023-11-28 15:30:00,169.19,169.23,168.73,169.0,59833.0,169.19,169.23,168.73,169.0,59833.0
2023-11-29 09:30:00,170.0,171.84,169.95,170.99,19574.0,170.0,171.84,169.95,170.99,19574.0
2023-11-29 10:00:00,171.02,171.46,170.32,170.67,15378.0,171.02,171.46,170.32,170.67,15378.0
2023-11-29 10:30:00,170.74,171.68,170.64,171.54,9691.0,170.74,171.68,170.64,171.54,9691.0
2023-11-29 11:00:00,171.6,171.6,170.71,170.78,10686.0,171.6,171.6,170.71,170.78,10686.0
2023-11-29 11:30:00,170.63,170.85,170.36,170.8,11770.0,170.63,170.85,170.36,170.8,11770.0
2023-11-29 12:00:00,170.81,171.02,170.51,170.99,7882.0,170.81,171.02,170.51,170.99,7882.0
2023-11-29 12:30:00,170.92,171.03,170.75,170.8,7876.0,170.92,171.03,170.75,170.8,7876.0
2023-11-29 13:00:00,170.9,170.93,170.31,170.67,8033.0,170.9,170.93,170.31,170.67,8033.0
2023-11-29 13:30:00,170.71,170.71,170.3,170.56,9130.0,170.71,170.71,170.3,170.56,9130.0
2023-11-29 14:00:00,170.55,170.71,170.27,170.31,7688.0,170.55,170.71,170.27,170.31,7688.0
2023-11-29 14:30:00,170.34,170.41,170.1,170.35,12317.0,170.34,170.41,170.1,170.35,12317.0
2023-11-29 15:00:00,170.28,170.37,170.0,170.23,10249.0,170.28,170.37,170.0,170.23,10249.0
2023-11-29 15:30:00,170.2,170.26,169.69,170.12,50954.0,170.2,170.26,169.69,170.12,50954.0
2023-11-30 09:30:00,170.13,171.29,170.0,170.77,36533.0,170.13,171.29,170.0,170.77,36533.0
2023-11-30 10:00:00,170.69,170.9,170.11,170.5,36208.0,170.69,170.9,170.11,170.5,36208.0
2023-11-30 10:30:00,170.46,170.8,169.55,170.61,21357.0,170.46,170.8,169.55,170.61,21357.0
2023-11-30 11:00:00,170.66,170.88,170.33,170.7,14178.0,170.66,170.88,170.33,170.7,14178.0
2023-11-30 11:30:00,170.8,170.9,169.72,169.72,19203.0,170.8,170.9,169.72,169.72,19203.0
2023-11-30 12:00:00,170.11,170.54,170.07,170.31,10501.0,170.11,170.54,170.07,170.31,10501.0
2023-11-30 12:30:00,170.45,170.45,170.11,170.11,7327.0,170.45,170.45,170.11,170.11,7327.0
2023-11-30 13:00:00,170.09,170.22,169.56,169.78,32862.0,170.09,170.22,169.56,169.78,32862.0
2023-11-30 13:30:00,169.77,170.29,169.6,170.06,13239.0,169.77,170.29,169.6,170.06,13239.0
2023-11-30 14:00:00,170.12,170.53,170.12,170.31,13184.0,170.12,170.53,170.12,170.31,13184.0
2023-11-30 14:30:00,170.31,170.95,170.24,170.92,13552.0,170.31,170.95,170.24,170.92,13552.0
2023-11-30 15:00:00,170.92,170.92,170.52,170.55,18024.0,170.92,170.92,170.52,170.55,18024.0
2023-11-30 15:30:00,170.54,172.17,170.51,171.19,121079.0,170.54,172.17,170.51,171.19,121079.0
2023-12-01 09:30:00,170.86,171.73,170.14,171.31,17203.0,170.86,171.73,170.14,171.31,17203.0
2023-12-01 10:00:00,171.14,171.2,170.6,170.92,15612.0,171.14,171.2,170.6,170.92,15612.0
2023-12-01 10:30:00,170.97,171.68,170.42,171.0,25036.0,170.97,171.68,170.42,171.0,25036.0
2023-12-01 11:00:00,170.85,171.78,170.52,171.72,9422.0,170.85,171.78,170.52,171.72,9422.0
2023-12-01 11:30:00,171.78,172.29,171.52,171.55,7844.0,171.78,172.29,171.52,171.55,7844.0
2023-12-01 12:00:00,171.41,171.86,171.35,171.81,11544.0,171.41,171.86,171.35,171.81,11544.0
2023-12-01 12:30:00,171.75,171.92,171.31,171.55,5562.0,171.75,171.92,171.31,171.55,5562.0
2023-12-01 13:00:00,171.47,171.52,170.97,171.12,7740.0,171.47,171.52,170.97,171.12,7740.0
2023-12-01 13:30:00,171.09,171.16,170.59,170.9,10382.0,171.09,171.16,170.59,170.9,10382.0
2023-12-01 14:00:00,170.83,171.29,170.78,171.21,6723.0,170.83,171.29,170.78,171.21,6723.0
2023-12-01 14:30:00,171.21,171.84,171.1,171.77,8214.0,171.21,171.84,171.1,171.77,8214.0
2023-12-01 15:00:00,171.85,172.54,171.74,172.54,13070.0,171.85,172.54,171.74,172.54,13070.0
2023-12-01 15:30:00,172.45,172.76,172.02,172.6,64359.0,172.45,172.76,172.02,172.6,64359.0
2023-12-04 09:30:00,171.05,173.11,170.09,172.37,25357.0,171.05,173.11,170.09,172.37,25357.0
2023-12-04 10:00:00,172.31,173.18,172.07,172.68,7384.0,172.31,173.18,172.07,172.68,7384.0
2023-12-04 10:30:00,172.48,172.52,172.02,172.02,6489.0,172.48,172.52,172.02,172.02,6489.0
2023-12-04 11:00:00,171.87,172.48,171.84,172.47,2900.0,171.87,172.48,171.84,172.47,2900.0
2023-12-04 11:30:00,172.35,172.84,172.14,172.83,11354.0,172.35,172.84,172.14,172.83,11354.0
2023-12-04 12:00:00,172.89,173.11,172.42,173.0,5780.0,172.89,173.11,172.42,173.0,5780.0
2023-12-04 12:30:00,173.04,173.18,172.88,173.0,4258.0,173.04,173.18,172.88,173.0,4258.0
2023-12-04 13:00:00,172.93,172.95,172.71,172.78,4716.0,172.93,172.95,172.71,172.78,4716.0
2023-12-04 13:30:00,172.73,172.81,172.19,172.19,13346.0,172.73,172.81,172.19,172.19,13346.0
2023-12-04 14:00:00,172.15,172.88,172.15,172.68,9834.0,172.15,172.88,172.15,172.68,9834.0
2023-12-04 14:30:00,172.68,173.09,172.68,172.95,6618.0,172.68,173.09,172.68,172.95,6618.0
2023-12-04 15:00:00,172.96,172.99,172.73,172.89,11993.0,172.96,172.99,172.73,172.89,11993.0
2023-12-04 15:30:00,172.89,173.38,172.74,173.18,34043.0,172.89,173.38,172.74,173.18,34043.0
2023-12-05 09:30:00,171.9,172.37,171.07,171.5,10570.0,171.9,172.37,171.07,171.5,10570.0
2023-12-05 10:00:00,171.62,171.69,171.11,171.43,4769.0,171.62,171.69,171.11,171.43,4769.0
2023-12-05 10:30:00,171.6,171.8,171.37,171.54,3292.0,171.6,171.8,171.37,171.54,3292.0
2023-12-05 11:00:00,171.49,171.49,170.66,171.04,7653.0,171.49,171.49,170.66,171.04,7653.0
2023-12-05 11:30:00,171.3,171.58,171.15,171.25,6627.0,171.3,171.58,171.15,171.25,6627.0
2023-12-05 12:00:00,171.49,171.49,170.24,170.5,10313.0,171.49,171.49,170.24,170.5,10313.0
2023-12-05 12:30:00,170.56,170.56,169.91,170.27,14862.0,170.56,170.56,169.91,170.27,14862.0
2023-12-05 13:00:00,170.2,170.2,169.51,169.51,11681.0,170.2,170.2,169.51,169.51,11681.0
2023-12-05 13:30:00,169.47,169.62,168.95,169.51,11919.0,169.47,169.62,168.95,169.51,11919.0
2023-12-05 14:00:00,169.5,169.54,169.01,169.02,9230.0,169.5,169.54,169.01,169.02,9230.0
2023-12-05 14:30:00,168.95,169.39,168.88,169.39,10239.0,168.95,169.39,168.88,169.39,10239.0
2023-12-05 15:00:00,169.36,169.76,169.32,169.69,12239.0,169.36,169.76,169.32,169.69,12239.0
2023-12-05 15:30:00,169.68,170.13,169.51,170.06,35203.0,169.68,170.13,169.51,170.06,35203.0
2023-12-06 09:30:00,170.67,170.86,169.95,170.35,10377.0,170.67,170.86,169.95,170.35,10377.0
2023-12-06 10:00:00,170.77,170.85,170.26,170.54,24817.0,170.77,170.85,170.26,170.54,24817.0
2023-12-06 10:30:00,170.59,170.81,170.23,170.3,9354.0,170.59,170.81,170.23,170.3,9354.0
2023-12-06 11:00:00,170.27,170.84,170.25,170.64,5100.0,170.27,170.84,170.25,170.64,5100.0
2023-12-06 11:30:00,170.5,170.78,170.18,170.78,6589.0,170.5,170.78,170.18,170.78,6589.0
2023-12-06 12:00:00,170.84,170.84,170.36,170.36,5100.0,170.84,170.84,170.36,170.36,5100.0
2023-12-06 12:30:00,170.25,170.45,169.9,169.94,5279.0,170.25,170.45,169.9,169.94,5279.0
2023-12-06 13:00:00,169.95,170.41,169.94,170.41,6700.0,169.95,170.41,169.94,170.41,6700.0
2023-12-06 13:30:00,170.39,170.39,169.92,170.17,6315.0,170.39,170.39,169.92,170.17,6315.0
2023-12-06 14:00:00,170.24,170.24,169.91,169.92,4440.0,170.24,170.24,169.91,169.92,4440.0
2023-12-06 14:30:00,169.89,170.07,169.68,169.69,5172.0,169.89,170.07,169.68,169.69,5172.0
2023-12-06 15:00:00,169.66,169.76,168.94,169.05,20183.0,169.66,169.76,168.94,169.05,20183.0
2023-12-06 15:30:00,169.04,169.12,168.47,168.66,47778.0,169.04,169.12,168.47,168.66,47778.0
2023-12-07 09:30:00,168.97,169.55,168.29,169.55,6477.0,168.97,169.55,168.29,169.55,6477.0
2023-12-07 10:00:00,169.46,169.79,168.98,169.44,7192.0,169.46,169.79,168.98,169.44,7192.0
2023-12-07 10:30:00,169.49,169.63,168.6,168.61,15918.0,169.49,169.63,168.6,168.61,15918.0
2023-12-07 11:00:00,168.56,168.75,167.52,168.03,39175.0,168.56,168.75,167.52,168.03,39175.0
2023-12-07 11:30:00,168.13,168.51,167.97,168.38,19163.0,168.13,168.51,167.97,168.38,19163.0
2023-12-07 12:00:00,168.4,168.72,168.19,168.34,8228.0,168.4,168.72,168.19,168.34,8228.0
2023-12-07 12:30:00,168.4,168.77,168.36,168.68,11382.0,168.4,168.77,168.36,168.68,11382.0
2023-12-07 13:00:00,168.61,169.58,168.61,169.58,15072.0,168.61,169.58,168.61,169.58,15072.0
2023-12-07 13:30:00,169.58,169.81,169.28,169.47,12183.0,169.58,169.81,169.28,169.47,12183.0
2023-12-07 14:00:00,169.54,169.56,169.23,169.42,11546.0,169.54,169.56,169.23,169.42,11546.0
2023-12-07 14:30:00,169.51,169.69,169.28,169.28,6223.0,169.51,169.69,169.28,169.28,6223.0
2023-12-07 15:00:00,169.24,169.34,169.0,169.11,10510.0,169.24,169.34,169.0,169.11,10510.0
2023-12-07 15:30:00,169.11,169.31,168.95,169.1,44824.0,169.11,169.31,168.95,169.1,44824.0
2023-12-08 09:30:00,169.1,170.32,169.1,169.91,6286.0,169.1,170.32,169.1,169.91,6286.0
2023-12-08 10:00:00,170.14,170.37,169.85,170.03,4242.0,170.14,170.37,169.85,170.03,4242.0
2023-12-08 10:30:00,169.91,170.45,169.49,170.45,2681.0,169.91,170.45,169.49,170.45,2681.0
2023-12-08 11:00:00,170.39,170.47,169.96,170.14,5032.0,170.39,170.47,169.96,170.14,5032.0
2023-12-08 11:30:00,170.25,170.57,169.89,169.97,3476.0,170.25,170.57,169.89,169.97,3476.0
2023-12-08 12:00:00,169.82,170.1,169.71,169.94,4403.0,169.82,170.1,169.71,169.94,4403.0
2023-12-08 12:30:00,170.0,170.09,169.84,169.94,2350.0,170.0,170.09,169.84,169.94,2350.0
2023-12-08 13:00:00,169.77,170.07,169.77,170.0,1210.0,169.77,170.07,169.77,170.0,1210.0
2023-12-08 13:30:00,169.92,170.23,169.8,170.19,2627.0,169.92,170.23,169.8,170.19,2627.0
2023-12-08 14:00:00,170.09,170.37,170.09,170.2,3012.0,170.09,170.37,170.09,170.2,3012.0
2023-12-08 14:30:00,170.2,170.6,170.03,170.28,16288.0,170.2,170.6,170.03,170.28,16288.0
2023-12-08 15:00:00,170.26,170.93,170.09,170.81,5726.0,170.26,170.93,170.09,170.81,5726.0
2023-12-08 15:30:00,170.71,170.98,170.63,170.81,22717.0,170.71,170.98,170.63,170.81,22717.0
2023-12-11 09:30:00,171.26,172.0,170.99,171.87,9895.0,171.26,172.0,170.99,171.87,9895.0
2023-12-11 10:00:00,171.78,172.05,171.44,171.95,6131.0,171.78,172.05,171.44,171.95,6131.0
2023-12-11 10:30:00,172.0,172.86,172.0,172.53,6835.0,172.0,172.86,172.0,172.53,6835.0
2023-12-11 11:00:00,172.57,172.84,172.45,172.84,8404.0,172.57,172.84,172.45,172.84,8404.0
2023-12-11 11:30:00,172.71,173.18,172.5,173.16,4693.0,172.71,173.18,172.5,173.16,4693.0
2023-12-11 12:00:00,173.29,173.45,173.06,173.3,10649.0,173.29,173.45,173.06,173.3,10649.0
2023-12-11 12:30:00,173.24,173.45,173.1,173.29,5200.0,173.24,173.45,173.1,173.29,5200.0
2023-12-11 13:00:00,173.27,173.51,173.15,173.51,4365.0,173.27,173.51,173.15,173.51,4365.0
2023-12-11 13:30:00,173.59,173.62,173.43,173.45,5046.0,173.59,173.62,173.43,173.45,5046.0
2023-12-11 14:00:00,173.41,173.47,173.15,173.34,7103.0,173.41,173.47,173.15,173.34,7103.0
2023-12-11 14:30:00,173.34,173.38,173.07,173.07,7781.0,173.34,173.38,173.07,173.07,7781.0
2023-12-11 15:00:00,173.07,173.49,172.79,173.43,34827.0,173.07,173.49,172.79,173.43,34827.0
2023-12-11 15:30:00,173.49,173.79,173.37,173.52,42827.0,173.49,173.79,173.37,173.52,42827.0
2023-12-12 09:30:00,173.9,175.33,172.84,175.24,25106.0,173.9,175.33,172.84,175.24,25106.0
2023-12-12 10:00:00,175.39,175.64,175.24,175.56,13897.0,175.39,175.64,175.24,175.56,13897.0
2023-12-12 10:30:00,175.59,175.85,175.27,175.36,37695.0,175.59,175.85,175.27,175.36,37695.0
2023-12-12 11:00:00,175.37,175.76,175.31,175.66,16521.0,175.37,175.76,175.31,175.66,16521.0
2023-12-12 11:30:00,175.68,175.97,175.01,175.06,12607.0,175.68,175.97,175.01,175.06,12607.0
2023-12-12 12:00:00,175.04,175.28,174.81,175.02,4401.0,175.04,175.28,174.81,175.02,4401.0
2023-12-12 12:30:00,175.02,175.5,174.74,174.87,13277.0,175.02,175.5,174.74,174.87,13277.0
2023-12-12 13:00:00,174.72,174.91,174.34,174.41,3898.0,174.72,174.91,174.34,174.41,3898.0
2023-12-12 13:30:00,174.41,175.29,174.14,175.25,34722.0,174.41,175.29,174.14,175.25,34722.0
2023-12-12 14:00:00,175.34,175.59,175.21,175.5,10078.0,175.34,175.59,175.21,175.5,10078.0
2023-12-12 14:30:00,175.6,175.88,175.3,175.5,24782.0,175.6,175.88,175.3,175.5,24782.0
2023-12-12 15:00:00,175.5,175.62,175.07,175.41,17220.0,175.5,175.62,175.07,175.41,17220.0
2023-12-12 15:30:00,175.29,175.44,174.75,175.36,51571.0,175.29,175.44,174.75,175.36,51571.0
2023-12-13 09:30:00,175.37,176.47,175.36,175.46,26958.0,175.37,176.47,175.36,175.46,26958.0
2023-12-13 10:00:00,175.09,175.19,173.27,173.33,12592.0,175.09,175.19,173.27,173.33,12592.0
2023-12-13 10:30:00,173.31,173.55,172.6,172.69,28508.0,173.31,173.55,172.6,172.69,28508.0
2023-12-13 11:00:00,172.41,172.41,171.23,171.98,52876.0,172.41,172.41,171.23,171.98,52876.0
2023-12-13 11:30:00,172.01,172.15,171.77,171.78,12799.0,172.01,172.15,171.77,171.78,12799.0
2023-12-13 12:00:00,171.71,172.15,171.05,171.24,22188.0,171.71,172.15,171.05,171.24,22188.0
2023-12-13 12:30:00,171.24,171.33,170.86,171.33,23219.0,171.24,171.33,170.86,171.33,23219.0
2023-12-13 13:00:00,171.31,172.17,171.31,172.03,8572.0,171.31,172.17,171.31,172.03,8572.0
2023-12-13 13:30:00,171.97,172.48,171.25,172.48,41797.0,171.97,172.48,171.25,172.48,41797.0
2023-12-13 14:00:00,172.52,173.69,172.52,172.75,54478.0,172.52,173.69,172.52,172.75,54478.0
2023-12-13 14:30:00,172.94,173.62,172.62,172.97,75986.0,172.94,173.62,172.62,172.97,75986.0
2023-12-13 15:00:00,173.02,173.24,171.55,171.85,39838.0,173.02,173.24,171.55,171.85,39838.0
2023-12-13 15:30:00,171.82,174.07,171.6,173.93,84043.0,171.82,174.07,171.6,173.93,84043.0
2023-12-14 09:30:00,175.2,175.5,173.13,173.37,24280.0,175.2,175.5,173.13,173.37,24280.0
2023-12-14 10:00:00,173.42,173.77,172.53,173.62,25983.0,173.42,173.77,172.53,173.62,25983.0
2023-12-14 10:30:00,173.59,174.62,173.46,174.56,15725.0,173.59,174.62,173.46,174.56,15725.0
2023-12-14 11:00:00,174.5,174.69,174.32,174.69,8220.0,174.5,174.69,174.32,174.69,8220.0
2023-12-14 11:30:00,174.77,175.48,174.77,175.24,7801.0,174.77,175.48,174.77,175.24,7801.0
2023-12-14 12:00:00,175.29,175.85,175.29,175.62,12112.0,175.29,175.85,175.29,175.62,12112.0
2023-12-14 12:30:00,175.52,175.86,175.05,175.06,7326.0,175.52,175.86,175.05,175.06,7326.0
2023-12-14 13:00:00,174.81,175.05,174.61,174.76,11091.0,174.81,175.05,174.61,174.76,11091.0
2023-12-14 13:30:00,174.6,174.76,174.24,174.53,8599.0,174.6,174.76,174.24,174.53,8599.0
2023-12-14 14:00:00,174.53,175.44,174.53,175.44,7632.0,174.53,175.44,174.53,175.44,7632.0
2023-12-14 14:30:00,175.52,175.74,175.3,175.52,13386.0,175.52,175.74,175.3,175.52,13386.0
2023-12-14 15:00:00,175.5,176.23,175.46,175.81,23167.0,175.5,176.23,175.46,175.81,23167.0
2023-12-14 15:30:00,175.86,176.95,175.84,176.92,80291.0,175.86,176.95,175.84,176.92,80291.0
2023-12-15 09:30:00,177.18,177.18,175.38,176.77,53630.0,177.18,177.18,175.38,176.77,53630.0
2023-12-15 10:00:00,176.83,177.25,176.49,176.65,9754.0,176.83,177.25,176.49,176.65,9754.0
2023-12-15 10:30:00,176.74,177.34,176.34,177.14,5471.0,176.74,177.34,176.34,177.14,5471.0
2023-12-15 11:00:00,177.14,177.26,176.64,177.02,10472.0,177.14,177.26,176.64,177.02,10472.0
2023-12-15 11:30:00,177.1,177.22,176.68,176.72,4857.0,177.1,177.22,176.68,176.72,4857.0
2023-12-15 12:00:00,176.93,177.47,176.65,177.15,6505.0,176.93,177.47,176.65,177.15,6505.0
2023-12-15 12:30:00,177.14,177.14,176.57,176.57,4098.0,177.14,177.14,176.57,176.57,4098.0
2023-12-15 13:00:00,176.56,176.88,176.54,176.84,4343.0,176.56,176.88,176.54,176.84,4343.0
2023-12-15 13:30:00,176.75,176.78,176.1,176.32,7408.0,176.75,176.78,176.1,176.32,7408.0
2023-12-15 14:00:00,176.14,176.69,176.14,176.4,5221.0,176.14,176.69,176.14,176.4,5221.0
2023-12-15 14:30:00,176.48,176.78,176.34,176.49,6537.0,176.48,176.78,176.34,176.49,6537.0
2023-12-15 15:00:00,176.65,177.46,176.65,177.26,8001.0,176.65,177.46,176.65,177.26,8001.0
2023-12-15 15:30:00,177.24,177.92,176.68,177.61,59545.0,177.24,177.92,176.68,177.61,59545.0
2023-12-18 09:30:00,178.07,178.8,177.45,177.84,14189.0,178.07,178.8,177.45,177.84,14189.0
2023-12-18 10:00:00,177.97,178.25,177.15,177.9,4903.0,177.97,178.25,177.15,177.9,4903.0
2023-12-18 10:30:00,177.88,178.35,177.88,178.2,8322.0,177.88,178.35,177.88,178.2,8322.0
2023-12-18 11:00:00,178.2,178.61,178.12,178.59,8045.0,178.2,178.61,178.12,178.59,8045.0
2023-12-18 11:30:00,178.55,178.94,178.51,178.94,5294.0,178.55,178.94,178.51,178.94,5294.0
2023-12-18 12:00:00,178.94,179.33,178.67,179.17,7229.0,178.94,179.33,178.67,179.17,7229.0
2023-12-18 12:30:00,179.17,179.29,179.12,179.28,5421.0,179.17,179.29,179.12,179.28,5421.0
2023-12-18 13:00:00,179.32,179.36,179.22,179.26,4932.0,179.32,179.36,179.22,179.26,4932.0
2023-12-18 13:30:00,179.32,179.38,179.25,179.29,2940.0,179.32,179.38,179.25,179.29,2940.0
2023-12-18 14:00:00,179.3,179.3,179.08,179.2,5470.0,179.3,179.3,179.08,179.2,5470.0
2023-12-18 14:30:00,179.25,179.47,179.11,179.31,4679.0,179.25,179.47,179.11,179.31,4679.0
2023-12-18 15:00:00,179.37,179.8,179.27,179.6,6339.0,179.37,179.8,179.27,179.6,6339.0
2023-12-18 15:30:00,179.59,179.93,179.43,179.79,38017.0,179.59,179.93,179.43,179.79,38017.0
2023-12-19 09:30:00,180.0,180.36,179.27,179.27,7421.0,180.0,180.36,179.27,179.27,7421.0
2023-12-19 10:00:00,179.09,179.64,179.08,179.29,2819.0,179.09,179.64,179.08,179.29,2819.0
2023-12-19 10:30:00,179.25,179.48,179.16,179.36,3800.0,179.25,179.48,179.16,179.36,3800.0
2023-12-19 11:00:00,179.36,179.44,178.37,178.52,4148.0,179.36,179.44,178.37,178.52,4148.0
2023-12-19 11:30:00,178.51,178.56,178.05,178.22,9053.0,178.51,178.56,178.05,178.22,9053.0
2023-12-19 12:00:00,178.38,178.74,178.38,178.63,2145.0,178.38,178.74,178.38,178.63,2145.0
2023-12-19 12:30:00,178.68,179.04,178.68,178.74,1840.0,178.68,179.04,178.68,178.74,1840.0
2023-12-19 13:00:00,178.83,178.83,178.42,178.43,2675.0,178.83,178.83,178.42,178.43,2675.0
2023-12-19 13:30:00,178.58,178.58,178.12,178.54,16009.0,178.58,178.58,178.12,178.54,16009.0
2023-12-19 14:00:00,178.61,179.02,178.56,179.0,3987.0,178.61,179.02,178.56,179.0,3987.0
2023-12-19 14:30:00,178.92,178.94,178.6,178.61,4327.0,178.92,178.94,178.6,178.61,4327.0
2023-12-19 15:00:00,178.71,179.15,178.7,179.05,6793.0,178.71,179.15,178.7,179.05,6793.0
2023-12-19 15:30:00,178.99,179.38,178.88,178.88,51830.0,178.99,179.38,178.88,178.88,51830.0
2023-12-20 09:30:00,178.75,178.84,177.92,178.0,3884.0,178.75,178.84,177.92,178.0,3884.0
2023-12-20 10:00:00,178.23,178.23,177.64,178.11,3540.0,178.23,178.23,177.64,178.11,3540.0
2023-12-20 10:30:00,178.2,178.89,178.2,178.64,3793.0,178.2,178.89,178.2,178.64,3793.0
2023-12-20 11:00:00,178.56,178.85,178.54,178.82,3122.0,178.56,178.85,178.54,178.82,3122.0
2023-12-20 11:30:00,178.81,178.85,178.4,178.74,7833.0,178.81,178.85,178.4,178.74,7833.0
2023-12-20 12:00:00,178.81,178.85,178.73,178.83,3308.0,178.81,178.85,178.73,178.83,3308.0
2023-12-20 12:30:00,178.75,178.88,178.65,178.86,7931.0,178.75,178.88,178.65,178.86,7931.0
2023-12-20 13:00:00,178.78,178.78,178.21,178.31,2599.0,178.78,178.78,178.21,178.31,2599.0
2023-12-20 13:30:00,178.41,178.46,178.31,178.42,2870.0,178.41,178.46,178.31,178.42,2870.0
2023-12-20 14:00:00,178.39,178.44,178.13,178.37,2576.0,178.39,178.44,178.13,178.37,2576.0
2023-12-20 14:30:00,178.38,178.38,177.12,177.12,4820.0,178.38,178.38,177.12,177.12,4820.0
2023-12-20 15:00:00,177.17,177.35,176.49,177.11,6310.0,177.17,177.35,176.49,177.11,6310.0
2023-12-20 15:30:00,176.97,177.4,176.66,176.87,28999.0,176.97,177.4,176.66,176.87,28999.0
2023-12-21 09:30:00,177.79,178.43,177.12,177.95,11793.0,177.79,178.43,177.12,177.95,11793.0
2023-12-21 10:00:00,177.77,178.1,177.24,177.38,5252.0,177.77,178.1,177.24,177.38,5252.0
2023-12-21 10:30:00,177.51,178.01,177.51,177.99,5067.0,177.51,178.01,177.51,177.99,5067.0
2023-12-21 11:00:00,178.11,178.15,177.79,178.08,5467.0,178.11,178.15,177.79,178.08,5467.0
2023-12-21 11:30:00,178.06,178.07,177.6,177.64,4903.0,178.06,178.07,177.6,177.64,4903.0
2023-12-21 12:00:00,177.57,177.57,177.03,177.2,3631.0,177.57,177.57,177.03,177.2,3631.0
2023-12-21 12:30:00,177.24,177.4,177.02,177.12,4035.0,177.24,177.4,177.02,177.12,4035.0
2023-12-21 13:00:00,177.25,177.26,176.44,176.81,6337.0,177.25,177.26,176.44,176.81,6337.0
2023-12-21 13:30:00,176.99,177.37,176.91,177.28,14142.0,176.99,177.37,176.91,177.28,14142.0
2023-12-21 14:00:00,177.31,177.31,177.03,177.14,2100.0,177.31,177.31,177.03,177.14,2100.0
2023-12-21 14:30:00,177.17,177.42,177.07,177.1,4900.0,177.17,177.42,177.07,177.1,4900.0
2023-12-21 15:00:00,177.18,177.69,176.91,177.69,7110.0,177.18,177.69,176.91,177.69,7110.0
2023-12-21 15:30:00,177.69,178.32,177.59,178.1,30039.0,177.69,178.32,177.59,178.1,30039.0
2023-12-22 09:30:00,178.75,179.13,178.42,178.47,4407.0,178.75,179.13,178.42,178.47,4407.0
2023-12-22 10:00:00,178.18,179.5,178.14,179.5,3461.0,178.18,179.5,178.14,179.5,3461.0
2023-12-22 10:30:00,179.51,180.0,179.42,179.57,3844.0,179.51,180.0,179.42,179.57,3844.0
2023-12-22 11:00:00,179.34,180.1,179.31,179.7,5585.0,179.34,180.1,179.31,179.7,5585.0
2023-12-22 11:30:00,179.8,179.8,179.29,179.45,3758.0,179.8,179.8,179.29,179.45,3758.0
2023-12-22 12:00:00,179.39,179.46,178.88,179.11,3751.0,179.39,179.46,178.88,179.11,3751.0
2023-12-22 12:30:00,179.13,179.28,178.95,179.2,5344.0,179.13,179.28,178.95,179.2,5344.0
2023-12-22 13:00:00,179.2,179.2,179.09,179.2,2886.0,179.2,179.2,179.09,179.2,2886.0
2023-12-22 13:30:00,179.14,179.26,179.05,179.16,4350.0,179.14,179.26,179.05,179.16,4350.0
2023-12-22 14:00:00,179.19,179.19,178.22,178.28,11608.0,179.19,179.19,178.22,178.28,11608.0
2023-12-22 14:30:00,178.23,179.06,178.08,178.77,5187.0,178.23,179.06,178.08,178.77,5187.0
2023-12-22 15:00:00,178.93,179.1,178.82,178.96,5355.0,178.93,179.1,178.82,178.96,5355.0
2023-12-22 15:30:00,179.03,179.1,178.67,178.98,20393.0,179.03,179.1,178.67,178.98,20393.0
2023-12-26 09:30:00,179.3,179.74,179.3,179.73,1870.0,179.3,179.74,179.3,179.73,1870.0
2023-12-26 10:00:00,179.67,179.89,179.39,179.89,2938.0,179.67,179.89,179.39,179.89,2938.0
2023-12-26 10:30:00,179.95,179.95,179.67,179.76,1380.0,179.95,179.95,179.67,179.76,1380.0
2023-12-26 11:00:00,179.72,179.95,179.59,179.59,1972.0,179.72,179.95,179.59,179.59,1972.0
2023-12-26 11:30:00,179.76,180.14,179.76,180.08,4430.0,179.76,180.14,179.76,180.08,4430.0
2023-12-26 12:00:00,180.08,180.39,179.97,180.16,3291.0,180.08,180.39,179.97,180.16,3291.0
2023-12-26 12:30:00,180.3,180.43,180.27,180.43,850.0,180.3,180.43,180.27,180.43,850.0
2023-12-26 13:00:00,180.24,180.44,180.24,180.4,1515.0,180.24,180.44,180.24,180.4,1515.0
2023-12-26 13:30:00,180.5,180.5,180.23,180.28,1800.0,180.5,180.5,180.23,180.28,1800.0
2023-12-26 14:00:00,180.37,180.54,180.36,180.46,1958.0,180.37,180.54,180.36,180.46,1958.0
2023-12-26 14:30:00,180.48,180.48,180.33,180.42,1000.0,180.48,180.48,180.33,180.42,1000.0
2023-12-26 15:00:00,180.42,180.7,180.42,180.69,1662.0,180.42,180.7,180.42,180.69,1662.0
2023-12-26 15:30:00,180.53,180.6,180.09,180.28,11846.0,180.53,180.6,180.09,180.28,11846.0
2023-12-27 09:30:00,179.38,180.21,179.38,180.21,3542.0,179.38,180.21,179.38,180.21,3542.0
2023-12-27 10:00:00,180.09,180.29,179.96,180.23,1604.0,180.09,180.29,179.96,180.23,1604.0
2023-12-27 10:30:00,179.99,180.22,179.83,179.99,2400.0,179.99,180.22,179.83,179.99,2400.0
2023-12-27 11:00:00,179.87,180.09,179.87,180.07,3596.0,179.87,180.09,179.87,180.07,3596.0
2023-12-27 11:30:00,180.31,180.36,180.2,180.22,926.0,180.31,180.36,180.2,180.22,926.0
2023-12-27 12:00:00,180.17,180.3,180.11,180.12,1552.0,180.17,180.3,180.11,180.12,1552.0
2023-12-27 12:30:00,180.0,180.08,179.99,180.08,700.0,180.0,180.08,179.99,180.08,700.0
2023-12-27 13:00:00,180.02,180.45,180.02,180.18,2350.0,180.02,180.45,180.02,180.18,2350.0
2023-12-27 13:30:00,180.18,180.19,180.08,180.08,500.0,180.18,180.19,180.08,180.08,500.0
2023-12-27 14:00:00,180.0,180.38,179.84,180.22,4051.0,180.0,180.38,179.84,180.22,4051.0
2023-12-27 14:30:00,180.2,180.2,179.85,179.95,2204.0,180.2,180.2,179.85,179.95,2204.0
2023-12-27 15:00:00,180.05,180.12,179.84,179.84,1701.0,180.05,180.12,179.84,179.84,1701.0
2023-12-27 15:30:00,179.81,179.93,179.61,179.84,15856.0,179.81,179.93,179.61,179.84,15856.0
2023-12-28 09:30:00,179.87,179.87,179.76,179.76,1728.0,179.87,179.87,179.76,179.76,1728.0
2023-12-28 10:00:00,179.89,180.05,179.71,179.98,2606.0,179.89,180.05,179.71,179.98,2606.0
2023-12-28 10:30:00,180.13,180.13,179.57,179.85,1228.0,180.13,180.13,179.57,179.85,1228.0
2023-12-28 11:00:00,179.66,179.77,179.57,179.74,1604.0,179.66,179.77,179.57,179.74,1604.0
2023-12-28 11:30:00,179.5,179.5,179.5,179.5,200.0,179.5,179.5,179.5,179.5,200.0
2023-12-28 12:00:00,179.63,179.63,179.07,179.07,1683.0,179.63,179.63,179.07,179.07,1683.0
2023-12-28 12:30:00,179.23,179.4,179.17,179.37,1834.0,179.23,179.4,179.17,179.37,1834.0
2023-12-28 13:00:00,179.46,179.91,179.37,179.91,5977.0,179.46,179.91,179.37,179.91,5977.0
2023-12-28 13:30:00,179.82,179.98,179.82,179.91,1569.0,179.82,179.98,179.82,179.91,1569.0
2023-12-28 14:00:00,179.97,180.06,179.94,180.06,600.0,179.97,180.06,179.94,180.06,600.0
2023-12-28 14:30:00,180.08,180.35,180.03,180.31,3930.0,180.08,180.35,180.03,180.31,3930.0
2023-12-28 15:00:00,180.27,180.44,180.1,180.34,3330.0,180.27,180.44,180.1,180.34,3330.0
2023-12-28 15:30:00,180.35,180.36,179.61,179.81,12769.0,180.35,180.36,179.61,179.81,12769.0
2023-12-29 09:30:00,179.32,179.74,178.95,179.65,4569.0,179.32,179.74,178.95,179.65,4569.0
2023-12-29 10:00:00,179.3,179.39,178.91,178.91,1300.0,179.3,179.39,178.91,178.91,1300.0
2023-12-29 10:30:00,179.06,179.06,178.5,178.5,15380.0,179.06,179.06,178.5,178.5,15380.0
2023-12-29 11:00:00,178.54,178.62,177.97,178.05,12730.0,178.54,178.62,177.97,178.05,12730.0
2023-12-29 11:30:00,178.16,178.23,177.94,178.15,28874.0,178.16,178.23,177.94,178.15,28874.0
2023-12-29 12:00:00,178.1,178.3,178.01,178.14,5549.0,178.1,178.3,178.01,178.14,5549.0
2023-12-29 12:30:00,178.3,178.72,178.26,178.72,2612.0,178.3,178.72,178.26,178.72,2612.0
2023-12-29 13:00:00,178.71,178.83,178.63,178.63,1051.0,178.71,178.83,178.63,178.63,1051.0
2023-12-29 13:30:00,178.57,178.87,178.57,178.63,2455.0,178.57,178.87,178.57,178.63,2455.0
2023-12-29 14:00:00,178.64,178.84,178.58,178.84,2993.0,178.64,178.84,178.58,178.84,2993.0
2023-12-29 14:30:00,178.96,179.12,178.78,178.86,15760.0,178.96,179.12,178.78,178.86,15760.0
2023-12-29 15:00:00,178.9,179.43,178.83,178.97,15689.0,178.9,179.43,178.83,178.97,15689.0
2023-12-29 15:30:00,178.92,179.12,178.62,179.07,15759.0,178.92,179.12,178.62,179.07,15759.0
2024-01-02 09:30:00,178.15,178.15,176.19,176.45,9882.0,178.15,178.15,176.19,176.45,9882.0
2024-01-02 10:00:00,176.76,177.29,176.76,176.81,9850.0,176.76,177.29,176.76,176.81,9850.0
2024-01-02 10:30:00,176.79,177.21,176.63,177.11,14164.0,176.79,177.21,176.63,177.11,14164.0
2024-01-02 11:00:00,177.11,177.65,177.06,177.33,4078.0,177.11,177.65,177.06,177.33,4078.0
2024-01-02 11:30:00,177.5,177.73,177.37,177.5,4681.0,177.5,177.73,177.37,177.5,4681.0
2024-01-02 12:00:00,177.43,177.44,177.09,177.09,5422.0,177.43,177.44,177.09,177.09,5422.0
2024-01-02 12:30:00,177.15,177.6,177.1,177.48,6559.0,177.15,177.6,177.1,177.48,6559.0
2024-01-02 13:00:00,177.5,177.86,177.37,177.76,6415.0,177.5,177.86,177.37,177.76,6415.0
2024-01-02 13:30:00,177.77,177.95,177.58,177.6,10830.0,177.77,177.95,177.58,177.6,10830.0
2024-01-02 14:00:00,177.69,177.69,177.31,177.42,6141.0,177.69,177.69,177.31,177.42,6141.0
2024-01-02 14:30:00,177.47,177.51,176.58,176.64,11013.0,177.47,177.51,176.58,176.64,11013.0
2024-01-02 15:00:00,176.49,176.49,175.71,175.88,5372.0,176.49,176.49,175.71,175.88,5372.0
2024-01-02 15:30:00,175.87,176.67,175.68,176.32,23356.0,175.87,176.67,175.68,176.32,23356.0
2024-01-03 09:30:00,175.41,175.95,175.05,175.39,11928.0,175.41,175.95,175.05,175.39,11928.0
2024-01-03 10:00:00,175.41,175.89,175.06,175.66,14469.0,175.41,175.89,175.06,175.66,14469.0
2024-01-03 10:30:00,175.65,175.68,175.0,175.14,7872.0,175.65,175.68,175.0,175.14,7872.0
2024-01-03 11:00:00,175.31,175.48,174.69,174.89,9723.0,175.31,175.48,174.69,174.89,9723.0
2024-01-03 11:30:00,174.99,175.09,174.7,174.91,3726.0,174.99,175.09,174.7,174.91,3726.0
2024-01-03 12:00:00,174.8,174.8,174.55,174.6,1782.0,174.8,174.8,174.55,174.6,1782.0
2024-01-03 12:30:00,174.59,174.85,174.43,174.73,2418.0,174.59,174.85,174.43,174.73,2418.0
2024-01-03 13:00:00,174.77,175.28,174.72,174.84,2346.0,174.77,175.28,174.72,174.84,2346.0
2024-01-03 13:30:00,174.84,174.84,174.17,174.17,7852.0,174.84,174.84,174.17,174.17,7852.0
2024-01-03 14:00:00,174.47,174.64,173.69,174.12,24450.0,174.47,174.64,173.69,174.12,24450.0
2024-01-03 14:30:00,174.19,174.58,174.04,174.14,14636.0,174.19,174.58,174.04,174.14,14636.0
2024-01-03 15:00:00,174.09,174.09,173.25,173.34,17774.0,174.09,174.09,173.25,173.34,17774.0
2024-01-03 15:30:00,173.34,174.2,173.34,174.11,60107.0,173.34,174.2,173.34,174.11,60107.0
2024-01-04 09:30:00,173.03,173.28,172.45,172.59,7356.0,173.03,173.28,172.45,172.59,7356.0
2024-01-04 10:00:00,172.35,173.23,172.35,173.19,2007.0,172.35,173.23,172.35,173.19,2007.0
2024-01-04 10:30:00,173.19,173.19,172.44,172.59,9944.0,173.19,173.19,172.44,172.59,9944.0
2024-01-04 11:00:00,172.59,172.71,172.34,172.49,12819.0,172.59,172.71,172.34,172.49,12819.0
2024-01-04 11:30:00,172.43,172.53,172.21,172.33,7386.0,172.43,172.53,172.21,172.33,7386.0
2024-01-04 12:00:00,172.35,172.54,172.04,172.46,12518.0,172.35,172.54,172.04,172.46,12518.0
2024-01-04 12:30:00,172.46,172.67,172.14,172.43,6785.0,172.46,172.67,172.14,172.43,6785.0
2024-01-04 13:00:00,172.36,173.0,172.3,172.91,12084.0,172.36,173.0,172.3,172.91,12084.0
2024-01-04 13:30:00,172.92,172.97,172.56,172.61,7954.0,172.92,172.97,172.56,172.61,7954.0
2024-01-04 14:00:00,172.64,172.7,172.29,172.39,6832.0,172.64,172.7,172.29,172.39,6832.0
2024-01-04 14:30:00,172.46,172.59,172.31,172.48,16935.0,172.46,172.59,172.31,172.48,16935.0
2024-01-04 15:00:00,172.47,172.7,172.12,172.13,8904.0,172.47,172.7,172.12,172.13,8904.0
2024-01-04 15:30:00,172.12,172.66,171.43,171.77,44034.0,172.12,172.66,171.43,171.77,44034.0
2024-01-05 09:30:00,171.78,172.2,171.78,171.8,3326.0,171.78,172.2,171.78,171.8,3326.0
2024-01-05 10:00:00,172.13,172.61,172.01,172.25,7315.0,172.13,172.61,172.01,172.25,7315.0
2024-01-05 10:30:00,172.25,172.43,171.97,172.07,9285.0,172.25,172.43,171.97,172.07,9285.0
2024-01-05 11:00:00,171.9,171.97,171.17,171.17,14718.0,171.9,171.97,171.17,171.17,14718.0
2024-01-05 11:30:00,171.33,171.88,171.28,171.71,3342.0,171.33,171.88,171.28,171.71,3342.0
2024-01-05 12:00:00,171.56,171.68,171.19,171.33,3362.0,171.56,171.68,171.19,171.33,3362.0
2024-01-05 12:30:00,171.3,171.47,171.26,171.37,1778.0,171.3,171.47,171.26,171.37,1778.0
2024-01-05 13:00:00,171.28,171.51,171.05,171.47,14114.0,171.28,171.51,171.05,171.47,14114.0
2024-01-05 13:30:00,171.61,172.15,171.61,171.99,4952.0,171.61,172.15,171.61,171.99,4952.0
2024-01-05 14:00:00,172.06,172.44,172.01,172.28,9333.0,172.06,172.44,172.01,172.28,9333.0
2024-01-05 14:30:00,172.2,172.33,171.87,171.9,12600.0,172.2,172.33,171.87,171.9,12600.0
2024-01-05 15:00:00,171.96,171.99,171.56,171.73,8811.0,171.96,171.99,171.56,171.73,8811.0
2024-01-05 15:30:00,171.72,172.34,171.37,171.44,28621.0,171.72,172.34,171.37,171.44,28621.0
2024-01-08 09:30:00,171.53,172.65,171.53,172.65,10515.0,171.53,172.65,171.53,172.65,10515.0
2024-01-08 10:00:00,172.81,172.89,172.08,172.36,2502.0,172.81,172.89,172.08,172.36,2502.0
2024-01-08 10:30:00,172.59,173.26,172.57,173.03,4983.0,172.59,173.26,172.57,173.03,4983.0
2024-01-08 11:00:00,172.92,173.13,172.58,172.71,4638.0,172.92,173.13,172.58,172.71,4638.0
2024-01-08 11:30:00,172.79,173.08,172.75,173.08,3335.0,172.79,173.08,172.75,173.08,3335.0
2024-01-08 12:00:00,172.97,173.46,172.97,173.2,4614.0,172.97,173.46,172.97,173.2,4614.0
2024-01-08 12:30:00,173.28,173.64,173.26,173.56,3532.0,173.28,173.64,173.26,173.56,3532.0
2024-01-08 13:00:00,173.35,173.67,173.33,173.42,3413.0,173.35,173.67,173.33,173.42,3413.0
2024-01-08 13:30:00,173.32,173.86,173.32,173.86,3942.0,173.32,173.86,173.32,173.86,3942.0
2024-01-08 14:00:00,173.75,173.81,173.46,173.81,5940.0,173.75,173.81,173.46,173.81,5940.0
2024-01-08 14:30:00,173.89,174.26,173.81,174.11,8046.0,173.89,174.26,173.81,174.11,8046.0
2024-01-08 15:00:00,174.07,174.21,173.94,174.03,6409.0,174.07,174.21,173.94,174.03,6409.0
2024-01-08 15:30:00,174.03,174.83,173.98,174.68,44867.0,174.03,174.83,173.98,174.68,44867.0
2024-01-09 09:30:00,173.82,174.74,173.29,174.08,13666.0,173.82,174.74,173.29,174.08,13666.0
2024-01-09 10:00:00,173.85,174.63,173.57,174.63,9664.0,173.85,174.63,173.57,174.63,9664.0
2024-01-09 10:30:00,174.63,175.1,174.49,174.68,10067.0,174.63,175.1,174.49,174.68,10067.0
2024-01-09 11:00:00,174.57,174.76,174.47,174.67,7839.0,174.57,174.76,174.47,174.67,7839.0
2024-01-09 11:30:00,174.69,174.79,174.34,174.79,4212.0,174.69,174.79,174.34,174.79,4212.0
2024-01-09 12:00:00,174.64,174.69,174.39,174.57,4946.0,174.64,174.69,174.39,174.57,4946.0
2024-01-09 12:30:00,174.61,174.61,174.21,174.21,11305.0,174.61,174.61,174.21,174.21,11305.0
2024-01-09 13:00:00,174.18,174.26,173.88,173.89,3040.0,174.18,174.26,173.88,173.89,3040.0
2024-01-09 13:30:00,173.67,174.17,173.55,174.04,6047.0,173.67,174.17,173.55,174.04,6047.0
2024-01-09 14:00:00,174.03,174.2,173.85,173.85,3144.0,174.03,174.2,173.85,173.85,3144.0
2024-01-09 14:30:00,173.87,173.88,173.59,173.63,3815.0,173.87,173.88,173.59,173.63,3815.0
2024-01-09 15:00:00,173.7,173.99,173.57,173.84,7686.0,173.7,173.99,173.57,173.84,7686.0
2024-01-09 15:30:00,173.82,174.15,173.45,174.07,22170.0,173.82,174.15,173.45,174.07,22170.0
2024-01-10 09:30:00,173.86,173.94,173.23,173.61,9360.0,173.86,173.94,173.23,173.61,9360.0
2024-01-10 10:00:00,173.7,174.73,173.68,174.73,3522.0,173.7,174.73,173.68,174.73,3522.0
2024-01-10 10:30:00,174.93,175.14,174.91,174.94,2379.0,174.93,175.14,174.91,174.94,2379.0
2024-01-10 11:00:00,175.04,175.04,174.52,174.52,1100.0,175.04,175.04,174.52,174.52,1100.0
2024-01-10 11:30:00,174.63,174.86,174.63,174.86,2100.0,174.63,174.86,174.63,174.86,2100.0
2024-01-10 12:00:00,174.8,174.87,174.73,174.73,1510.0,174.8,174.87,174.73,174.73,1510.0
2024-01-10 12:30:00,174.87,174.94,174.68,174.91,2526.0,174.87,174.94,174.68,174.91,2526.0
2024-01-10 13:00:00,174.84,175.02,174.68,174.89,2745.0,174.84,175.02,174.68,174.89,2745.0
2024-01-10 13:30:00,174.85,175.16,174.64,175.06,4568.0,174.85,175.16,174.64,175.06,4568.0
2024-01-10 14:00:00,174.98,175.33,174.98,175.33,2212.0,174.98,175.33,174.98,175.33,2212.0
2024-01-10 14:30:00,175.34,175.59,175.19,175.42,4382.0,175.34,175.59,175.19,175.42,4382.0
2024-01-10 15:00:00,175.38,175.78,175.37,175.64,8523.0,175.38,175.78,175.37,175.64,8523.0
2024-01-10 15:30:00,175.5,175.77,175.35,175.65,17470.0,175.5,175.77,175.35,175.65,17470.0
2024-01-11 09:30:00,176.06,176.89,175.75,176.02,12003.0,176.06,176.89,175.75,176.02,12003.0
2024-01-11 10:00:00,176.07,176.07,175.51,175.8,3009.0,176.07,176.07,175.51,175.8,3009.0
2024-01-11 10:30:00,175.9,176.4,175.73,176.02,3251.0,175.9,176.4,175.73,176.02,3251.0
2024-01-11 11:00:00,176.13,176.22,175.65,175.72,6529.0,176.13,176.22,175.65,175.72,6529.0
2024-01-11 11:30:00,175.51,175.54,175.02,175.02,3222.0,175.51,175.54,175.02,175.02,3222.0
2024-01-11 12:00:00,175.31,175.66,175.31,175.44,1891.0,175.31,175.66,175.31,175.44,1891.0
2024-01-11 12:30:00,175.5,175.76,175.28,175.72,2517.0,175.5,175.76,175.28,175.72,2517.0
2024-01-11 13:00:00,175.72,175.95,175.71,175.84,2817.0,175.72,175.95,175.71,175.84,2817.0
2024-01-11 13:30:00,175.89,176.07,175.68,176.07,2753.0,175.89,176.07,175.68,176.07,2753.0
2024-01-11 14:00:00,176.09,176.14,175.84,176.14,3622.0,176.09,176.14,175.84,176.14,3622.0
2024-01-11 14:30:00,176.14,176.25,176.02,176.25,4399.0,176.14,176.25,176.02,176.25,4399.0
2024-01-11 15:00:00,176.25,176.34,175.92,176.33,5872.0,176.25,176.34,175.92,176.33,5872.0
2024-01-11 15:30:00,176.27,176.37,175.79,176.21,26586.0,176.27,176.37,175.79,176.21,26586.0
2024-01-12 09:30:00,176.8,177.57,176.7,177.09,5266.0,176.8,177.57,176.7,177.09,5266.0
2024-01-12 10:00:00,176.82,177.29,176.82,176.92,4868.0,176.82,177.29,176.82,176.92,4868.0
2024-01-12 10:30:00,177.06,177.06,176.41,176.41,3314.0,177.06,177.06,176.41,176.41,3314.0
2024-01-12 11:00:00,176.46,176.99,176.46,176.8,6151.0,176.46,176.99,176.46,176.8,6151.0
2024-01-12 11:30:00,176.86,176.9,176.42,176.58,7617.0,176.86,176.9,176.42,176.58,7617.0
2024-01-12 12:00:00,176.59,176.66,176.46,176.63,3700.0,176.59,176.66,176.46,176.63,3700.0
2024-01-12 12:30:00,176.71,176.88,176.65,176.74,3610.0,176.71,176.88,176.65,176.74,3610.0
2024-01-12 13:00:00,176.91,176.96,176.75,176.75,4893.0,176.91,176.96,176.75,176.75,4893.0
2024-01-12 13:30:00,176.8,176.87,176.72,176.79,2400.0,176.8,176.87,176.72,176.79,2400.0
2024-01-12 14:00:00,176.78,176.79,176.68,176.69,2830.0,176.78,176.79,176.68,176.69,2830.0
2024-01-12 14:30:00,176.7,176.7,176.47,176.5,4166.0,176.7,176.7,176.47,176.5,4166.0
2024-01-12 15:00:00,176.53,176.54,176.16,176.3,2900.0,176.53,176.54,176.16,176.3,2900.0
2024-01-12 15:30:00,176.25,176.43,176.1,176.18,20012.0,176.25,176.43,176.1,176.18,20012.0
2024-01-16 09:30:00,175.44,176.0,174.76,175.04,8091.0,175.44,176.0,174.76,175.04,8091.0
2024-01-16 10:00:00,175.08,176.06,175.08,175.97,3693.0,175.08,176.06,175.08,175.97,3693.0
2024-01-16 10:30:00,176.09,176.71,176.04,176.66,4924.0,176.09,176.71,176.04,176.66,4924.0
2024-01-16 11:00:00,176.57,176.66,176.12,176.24,5244.0,176.57,176.66,176.12,176.24,5244.0
2024-01-16 11:30:00,176.15,176.15,175.65,175.65,3444.0,176.15,176.15,175.65,175.65,3444.0
2024-01-16 12:00:00,175.77,175.86,175.56,175.62,2600.0,175.77,175.86,175.56,175.62,2600.0
2024-01-16 12:30:00,175.53,175.63,175.41,175.53,3128.0,175.53,175.63,175.41,175.53,3128.0
2024-01-16 13:00:00,175.61,175.79,175.54,175.71,2721.0,175.61,175.79,175.54,175.71,2721.0
2024-01-16 13:30:00,175.85,175.92,175.2,175.39,11934.0,175.85,175.92,175.2,175.39,11934.0
2024-01-16 14:00:00,175.43,175.43,174.83,174.88,9535.0,175.43,175.43,174.83,174.88,9535.0
2024-01-16 14:30:00,174.78,175.05,174.61,174.97,8750.0,174.78,175.05,174.61,174.97,8750.0
2024-01-16 15:00:00,175.07,175.45,174.94,175.26,13644.0,175.07,175.45,174.94,175.26,13644.0
2024-01-16 15:30:00,175.32,176.24,175.29,176.1,34806.0,175.32,176.24,175.29,176.1,34806.0
2024-01-17 09:30:00,175.61,177.49,175.61,177.36,20957.0,175.61,177.49,175.61,177.36,20957.0
2024-01-17 10:00:00,177.48,178.15,177.39,177.77,18080.0,177.48,178.15,177.39,177.77,18080.0
2024-01-17 10:30:00,177.68,178.05,177.24,177.3,12606.0,177.68,178.05,177.24,177.3,12606.0
2024-01-17 11:00:00,177.42,178.01,177.25,177.89,13437.0,177.42,178.01,177.25,177.89,13437.0
2024-01-17 11:30:00,177.9,178.0,177.13,177.27,14457.0,177.9,178.0,177.13,177.27,14457.0
2024-01-17 12:00:00,177.3,177.54,177.14,177.26,5891.0,177.3,177.54,177.14,177.26,5891.0
2024-01-17 12:30:00,177.22,177.36,176.83,176.84,20464.0,177.22,177.36,176.83,176.84,20464.0
2024-01-17 13:00:00,176.87,177.1,176.62,176.69,13834.0,176.87,177.1,176.62,176.69,13834.0
2024-01-17 13:30:00,176.62,176.76,176.46,176.69,16641.0,176.62,176.76,176.46,176.69,16641.0
2024-01-17 14:00:00,176.69,176.71,176.44,176.62,17284.0,176.69,176.71,176.44,176.62,17284.0
2024-01-17 14:30:00,176.7,176.8,176.53,176.54,10846.0,176.7,176.8,176.53,176.54,10846.0
2024-01-17 15:00:00,176.47,176.65,176.24,176.44,13169.0,176.47,176.65,176.24,176.44,13169.0
2024-01-17 15:30:00,176.48,177.59,176.32,177.38,55967.0,176.48,177.59,176.32,177.38,55967.0
2024-01-18 09:30:00,178.84,179.0,177.83,177.97,17541.0,178.84,179.0,177.83,177.97,17541.0
2024-01-18 10:00:00,177.81,178.42,177.79,178.0,5705.0,177.81,178.42,177.79,178.0,5705.0
2024-01-18 10:30:00,178.0,178.41,177.86,178.08,7080.0,178.0,178.41,177.86,178.08,7080.0
2024-01-18 11:00:00,177.84,178.45,177.84,178.29,8032.0,177.84,178.45,177.84,178.29,8032.0
2024-01-18 11:30:00,178.41,178.77,178.3,178.66,10262.0,178.41,178.77,178.3,178.66,10262.0
2024-01-18 12:00:00,178.6,178.6,178.09,178.22,5771.0,178.6,178.6,178.09,178.22,5771.0
2024-01-18 12:30:00,178.09,178.26,178.04,178.2,7789.0,178.09,178.26,178.04,178.2,7789.0
2024-01-18 13:00:00,178.07,178.2,178.01,178.19,8736.0,178.07,178.2,178.01,178.19,8736.0
2024-01-18 13:30:00,178.19,178.61,178.15,178.46,11126.0,178.19,178.61,178.15,178.46,11126.0
2024-01-18 14:00:00,178.4,179.14,178.4,178.9,21758.0,178.4,179.14,178.4,178.9,21758.0
2024-01-18 14:30:00,178.9,179.15,178.71,179.05,14319.0,178.9,179.15,178.71,179.05,14319.0
2024-01-18 15:00:00,179.04,179.28,178.89,179.28,15678.0,179.04,179.28,178.89,179.28,15678.0
2024-01-18 15:30:00,179.26,180.29,179.26,180.16,46375.0,179.26,180.29,179.26,180.16,46375.0
2024-01-19 09:30:00,180.13,180.55,179.41,180.11,24449.0,180.13,180.55,179.41,180.11,24449.0
2024-01-19 10:00:00,180.08,180.21,179.64,180.21,5197.0,180.08,180.21,179.64,180.21,5197.0
2024-01-19 10:30:00,180.25,180.4,180.02,180.29,5701.0,180.25,180.4,180.02,180.29,5701.0
2024-01-19 11:00:00,180.3,180.88,180.21,180.82,7104.0,180.3,180.88,180.21,180.82,7104.0
2024-01-19 11:30:00,180.77,180.77,180.38,180.6,24560.0,180.77,180.77,180.38,180.6,24560.0
2024-01-19 12:00:00,180.58,180.96,180.34,180.87,20221.0,180.58,180.96,180.34,180.87,20221.0
2024-01-19 12:30:00,180.86,181.14,180.74,180.94,11220.0,180.86,181.14,180.74,180.94,11220.0
2024-01-19 13:00:00,180.96,181.27,180.84,181.11,23756.0,180.96,181.27,180.84,181.11,23756.0
2024-01-19 13:30:00,181.21,181.25,180.95,181.17,13939.0,181.21,181.25,180.95,181.17,13939.0
2024-01-19 14:00:00,181.18,181.68,181.11,181.38,20078.0,181.18,181.68,181.11,181.38,20078.0
2024-01-19 14:30:00,181.39,181.39,180.9,181.0,16081.0,181.39,181.39,180.9,181.0,16081.0
2024-01-19 15:00:00,181.0,181.19,180.4,180.42,79880.0,181.0,181.19,180.4,180.42,79880.0
2024-01-19 15:30:00,180.46,180.67,179.87,180.08,130419.0,180.46,180.67,179.87,180.08,130419.0
2024-01-22 09:30:00,180.12,181.53,180.09,180.94,25710.0,180.12,181.53,180.09,180.94,25710.0
2024-01-22 10:00:00,181.0,181.95,180.76,181.63,14892.0,181.0,181.95,180.76,181.63,14892.0
2024-01-22 10:30:00,181.5,182.29,181.28,182.19,9206.0,181.5,182.29,181.28,182.19,9206.0
2024-01-22 11:00:00,182.09,182.14,181.73,181.92,12305.0,182.09,182.14,181.73,181.92,12305.0
2024-01-22 11:30:00,181.99,182.03,181.77,181.87,4276.0,181.99,182.03,181.77,181.87,4276.0
2024-01-22 12:00:00,181.94,181.99,181.82,181.91,4359.0,181.94,181.99,181.82,181.91,4359.0
2024-01-22 12:30:00,181.92,182.07,181.83,182.01,12182.0,181.92,182.07,181.83,182.01,12182.0
2024-01-22 13:00:00,182.06,182.31,181.77,181.77,17380.0,182.06,182.31,181.77,181.77,17380.0
2024-01-22 13:30:00,181.79,181.92,181.68,181.77,7452.0,181.79,181.92,181.68,181.77,7452.0
2024-01-22 14:00:00,181.79,181.92,181.47,181.56,8989.0,181.79,181.92,181.47,181.56,8989.0
2024-01-22 14:30:00,181.65,181.68,181.32,181.61,17030.0,181.65,181.68,181.32,181.61,17030.0
2024-01-22 15:00:00,181.68,182.34,181.65,182.33,9130.0,181.68,182.34,181.65,182.33,9130.0
2024-01-22 15:30:00,182.35,182.46,181.61,181.81,63516.0,182.35,182.46,181.61,181.81,63516.0
2024-01-23 09:30:00,181.69,182.4,180.32,181.0,4702.0,181.69,182.4,180.32,181.0,4702.0
2024-01-23 10:00:00,180.73,180.9,180.39,180.47,4538.0,180.73,180.9,180.39,180.47,4538.0
2024-01-23 10:30:00,180.33,180.65,180.18,180.22,9306.0,180.33,180.65,180.18,180.22,9306.0
2024-01-23 11:00:00,180.29,180.62,180.2,180.36,5057.0,180.29,180.62,180.2,180.36,5057.0
2024-01-23 11:30:00,180.33,180.59,180.17,180.59,2985.0,180.33,180.59,180.17,180.59,2985.0
2024-01-23 12:00:00,180.6,180.64,180.48,180.61,3715.0,180.6,180.64,180.48,180.61,3715.0
2024-01-23 12:30:00,180.62,180.71,180.55,180.67,5000.0,180.62,180.71,180.55,180.67,5000.0
2024-01-23 13:00:00,180.63,180.65,180.38,180.39,2757.0,180.63,180.65,180.38,180.39,2757.0
2024-01-23 13:30:00,180.31,180.33,180.01,180.14,5825.0,180.31,180.33,180.01,180.14,5825.0
2024-01-23 14:00:00,180.25,180.31,180.13,180.15,8777.0,180.25,180.31,180.13,180.15,8777.0
2024-01-23 14:30:00,180.1,180.54,179.95,180.54,8924.0,180.1,180.54,179.95,180.54,8924.0
2024-01-23 15:00:00,180.5,180.9,180.46,180.76,4147.0,180.5,180.9,180.46,180.76,4147.0
2024-01-23 15:30:00,180.85,180.9,180.26,180.72,33484.0,180.85,180.9,180.26,180.72,33484.0
2024-01-24 09:30:00,181.6,181.9,180.88,181.23,4520.0,181.6,181.9,180.88,181.23,4520.0
2024-01-24 10:00:00,181.1,182.12,181.1,181.99,3505.0,181.1,182.12,181.1,181.99,3505.0
2024-01-24 10:30:00,182.04,182.64,181.96,182.19,4586.0,182.04,182.64,181.96,182.19,4586.0
2024-01-24 11:00:00,182.18,182.5,182.08,182.44,5611.0,182.18,182.5,182.08,182.44,5611.0
2024-01-24 11:30:00,182.49,182.59,182.38,182.59,3600.0,182.49,182.59,182.38,182.59,3600.0
2024-01-24 12:00:00,182.6,182.64,182.44,182.58,5910.0,182.6,182.64,182.44,182.58,5910.0
2024-01-24 12:30:00,182.65,182.79,182.49,182.79,4323.0,182.65,182.79,182.49,182.79,4323.0
2024-01-24 13:00:00,182.65,182.65,181.91,181.95,11496.0,182.65,182.65,181.91,181.95,11496.0
2024-01-24 13:30:00,181.92,181.92,181.38,181.61,11464.0,181.92,181.92,181.38,181.61,11464.0
2024-01-24 14:00:00,181.65,181.66,181.05,181.05,7283.0,181.65,181.66,181.05,181.05,7283.0
2024-01-24 14:30:00,181.03,181.38,180.95,181.34,8537.0,181.03,181.38,180.95,181.34,8537.0
2024-01-24 15:00:00,181.31,181.51,180.83,180.98,9027.0,181.31,181.51,180.83,180.98,9027.0
2024-01-24 15:30:00,181.03,181.65,181.01,181.29,38616.0,181.03,181.65,181.01,181.29,38616.0
2024-01-25 09:30:00,183.46,183.46,182.64,182.94,10448.0,183.46,183.46,182.64,182.94,10448.0
2024-01-25 10:00:00,182.94,183.37,182.94,183.27,10785.0,182.94,183.37,182.94,183.27,10785.0
2024-01-25 10:30:00,183.29,183.96,183.27,183.95,17384.0,183.29,183.96,183.27,183.95,17384.0
2024-01-25 11:00:00,183.89,184.95,183.89,184.74,13499.0,183.89,184.95,183.89,184.74,13499.0
2024-01-25 11:30:00,184.77,184.82,184.45,184.46,8805.0,184.77,184.82,184.45,184.46,8805.0
2024-01-25 12:00:00,184.46,184.67,184.28,184.49,8111.0,184.46,184.67,184.28,184.49,8111.0
2024-01-25 12:30:00,184.45,184.47,184.01,184.21,18996.0,184.45,184.47,184.01,184.21,18996.0
2024-01-25 13:00:00,184.21,184.45,184.03,184.45,8489.0,184.21,184.45,184.03,184.45,8489.0
2024-01-25 13:30:00,184.4,184.83,184.37,184.49,12707.0,184.4,184.83,184.37,184.49,12707.0
2024-01-25 14:00:00,184.34,184.34,183.95,183.95,20059.0,184.34,184.34,183.95,183.95,20059.0
2024-01-25 14:30:00,184.02,184.42,183.96,184.31,24458.0,184.02,184.42,183.96,184.31,24458.0
2024-01-25 15:00:00,184.28,184.3,183.82,183.98,21124.0,184.28,184.3,183.82,183.98,21124.0
2024-01-25 15:30:00,183.94,184.72,183.64,184.69,57470.0,183.94,184.72,183.64,184.69,57470.0
2024-01-26 09:30:00,184.7,185.24,183.93,184.11,12619.0,184.7,185.24,183.93,184.11,12619.0
2024-01-26 10:00:00,184.21,184.39,183.49,184.37,11933.0,184.21,184.39,183.49,184.37,11933.0
2024-01-26 10:30:00,184.47,184.92,184.36,184.47,28830.0,184.47,184.92,184.36,184.47,28830.0
2024-01-26 11:00:00,184.49,184.49,183.77,183.77,12029.0,184.49,184.49,183.77,183.77,12029.0
2024-01-26 11:30:00,183.77,184.03,183.51,183.63,24958.0,183.77,184.03,183.51,183.63,24958.0
2024-01-26 12:00:00,183.65,183.68,183.28,183.31,21523.0,183.65,183.68,183.28,183.31,21523.0
2024-01-26 12:30:00,183.28,183.28,182.29,182.55,22986.0,183.28,183.28,182.29,182.55,22986.0
2024-01-26 13:00:00,182.49,182.73,182.38,182.55,15521.0,182.49,182.73,182.38,182.55,15521.0
2024-01-26 13:30:00,182.61,183.04,182.57,182.91,10731.0,182.61,183.04,182.57,182.91,10731.0
2024-01-26 14:00:00,182.94,183.51,182.94,183.49,14963.0,182.94,183.51,182.94,183.49,14963.0
2024-01-26 14:30:00,183.47,183.52,183.24,183.38,19202.0,183.47,183.52,183.24,183.38,19202.0
2024-01-26 15:00:00,183.38,183.5,183.03,183.49,27211.0,183.38,183.5,183.03,183.49,27211.0
2024-01-26 15:30:00,183.5,183.78,183.19,183.74,75125.0,183.5,183.78,183.19,183.74,75125.0
2024-01-29 09:30:00,183.79,185.36,183.33,184.55,47223.0,183.79,185.36,183.33,184.55,47223.0
2024-01-29 10:00:00,184.61,184.79,184.03,184.16,26248.0,184.61,184.79,184.03,184.16,26248.0
2024-01-29 10:30:00,184.19,184.57,183.51,184.13,35320.0,184.19,184.57,183.51,184.13,35320.0
2024-01-29 11:00:00,184.17,184.18,183.61,183.86,27056.0,184.17,184.18,183.61,183.86,27056.0
2024-01-29 11:30:00,183.78,184.28,183.36,184.28,88938.0,183.78,184.28,183.36,184.28,88938.0
2024-01-29 12:00:00,184.28,184.84,184.05,184.84,42813.0,184.28,184.84,184.05,184.84,42813.0
2024-01-29 12:30:00,184.78,185.21,184.62,184.71,13561.0,184.78,185.21,184.62,184.71,13561.0
2024-01-29 13:00:00,184.65,184.86,184.44,184.81,9451.0,184.65,184.86,184.44,184.81,9451.0
2024-01-29 13:30:00,184.84,184.86,184.43,184.47,7697.0,184.84,184.86,184.43,184.47,7697.0
2024-01-29 14:00:00,184.51,184.88,184.48,184.81,15232.0,184.51,184.88,184.48,184.81,15232.0
2024-01-29 14:30:00,184.82,184.86,184.07,184.81,27000.0,184.82,184.86,184.07,184.81,27000.0
2024-01-29 15:00:00,184.81,185.9,184.81,185.9,27024.0,184.81,185.9,184.81,185.9,27024.0
2024-01-29 15:30:00,185.88,185.92,184.99,185.42,100736.0,185.88,185.92,184.99,185.42,100736.0
2024-01-30 09:30:00,195.01,199.49,187.25,189.27,322244.0,195.01,199.49,187.25,189.27,322244.0
2024-01-30 10:00:00,189.32,189.99,187.16,189.7,127266.0,189.32,189.99,187.16,189.7,127266.0
2024-01-30 10:30:00,189.56,191.56,188.76,190.97,98713.0,189.56,191.56,188.76,190.97,98713.0
2024-01-30 11:00:00,190.89,190.89,188.64,189.22,47587.0,190.89,190.89,188.64,189.22,47587.0
2024-01-30 11:30:00,189.34,189.76,188.78,189.49,18293.0,189.34,189.76,188.78,189.49,18293.0
2024-01-30 12:00:00,189.43,190.0,189.15,189.78,35195.0,189.43,190.0,189.15,189.78,35195.0
2024-01-30 12:30:00,189.67,189.87,189.31,189.32,18794.0,189.67,189.87,189.31,189.32,18794.0
2024-01-30 13:00:00,189.29,189.72,189.04,189.54,16868.0,189.29,189.72,189.04,189.54,16868.0
2024-01-30 13:30:00,189.73,190.07,188.85,188.85,18975.0,189.73,190.07,188.85,188.85,18975.0
2024-01-30 14:00:00,188.93,189.18,187.82,188.56,22804.0,188.93,189.18,187.82,188.56,22804.0
2024-01-30 14:30:00,188.46,188.74,187.25,187.25,54171.0,188.46,188.74,187.25,187.25,54171.0
2024-01-30 15:00:00,187.37,188.06,187.28,187.9,61940.0,187.37,188.06,187.28,187.9,61940.0
2024-01-30 15:30:00,187.82,187.91,186.67,186.78,147680.0,187.82,187.91,186.67,186.78,147680.0
2024-01-31 09:30:00,186.42,186.42,182.96,183.14,21031.0,186.42,186.42,182.96,183.14,21031.0
2024-01-31 10:00:00,183.12,183.64,182.16,183.17,11741.0,183.12,183.64,182.16,183.17,11741.0
2024-01-31 10:30:00,183.25,183.29,182.74,182.75,7433.0,183.25,183.29,182.74,182.75,7433.0
2024-01-31 11:00:00,182.94,183.76,182.94,183.59,10720.0,182.94,183.76,182.94,183.59,10720.0
2024-01-31 11:30:00,183.56,183.68,183.22,183.39,15254.0,183.56,183.68,183.22,183.39,15254.0
2024-01-31 12:00:00,183.44,183.81,183.37,183.66,9977.0,183.44,183.81,183.37,183.66,9977.0
2024-01-31 12:30:00,183.78,183.85,183.56,183.81,4801.0,183.78,183.85,183.56,183.81,4801.0
2024-01-31 13:00:00,183.78,184.64,183.42,184.57,19477.0,183.78,184.64,183.42,184.57,19477.0
2024-01-31 13:30:00,184.65,185.0,184.41,184.97,19498.0,184.65,185.0,184.41,184.97,19498.0
2024-01-31 14:00:00,184.82,185.49,184.52,185.25,15053.0,184.82,185.49,184.52,185.25,15053.0
2024-01-31 14:30:00,185.33,186.47,185.19,185.22,22197.0,185.33,186.47,185.19,185.22,22197.0
2024-01-31 15:00:00,185.31,185.41,184.25,185.04,20966.0,185.31,185.41,184.25,185.04,20966.0
2024-01-31 15:30:00,184.94,184.94,183.38,183.7,62777.0,184.94,184.94,183.38,183.7,62777.0
2024-02-01 09:30:00,184.01,185.59,183.5,184.94,16398.0,184.01,185.59,183.5,184.94,16398.0
2024-02-01 10:00:00,184.66,185.78,184.66,185.78,7834.0,184.66,185.78,184.66,185.78,7834.0
2024-02-01 10:30:00,185.77,186.08,184.9,184.9,8734.0,185.77,186.08,184.9,184.9,8734.0
2024-02-01 11:00:00,184.92,184.92,184.01,184.45,8771.0,184.92,184.92,184.01,184.45,8771.0
2024-02-01 11:30:00,184.58,184.82,184.43,184.76,6749.0,184.58,184.82,184.43,184.76,6749.0
2024-02-01 12:00:00,184.81,185.17,184.54,185.17,10275.0,184.81,185.17,184.54,185.17,10275.0
2024-02-01 12:30:00,185.04,185.13,184.57,184.65,21071.0,185.04,185.13,184.57,184.65,21071.0
2024-02-01 13:00:00,184.82,184.87,184.41,184.61,8426.0,184.82,184.87,184.41,184.61,8426.0
2024-02-01 13:30:00,184.66,185.68,184.42,185.62,16471.0,184.66,185.68,184.42,185.62,16471.0
2024-02-01 14:00:00,185.43,185.62,185.21,185.61,7288.0,185.43,185.62,185.21,185.61,7288.0
2024-02-01 14:30:00,185.7,185.95,185.48,185.95,4426.0,185.7,185.95,185.48,185.95,4426.0
2024-02-01 15:00:00,186.0,186.02,185.69,185.75,10895.0,186.0,186.02,185.69,185.75,10895.0
2024-02-01 15:30:00,185.8,186.01,185.37,185.79,39988.0,185.8,186.01,185.37,185.79,39988.0
2024-02-02 09:30:00,185.59,185.83,183.29,183.29,37145.0,185.59,185.83,183.29,183.29,37145.0
2024-02-02 10:00:00,183.69,184.66,183.17,183.37,16431.0,183.69,184.66,183.17,183.37,16431.0
2024-02-02 10:30:00,183.32,184.24,183.11,184.01,16219.0,183.32,184.24,183.11,184.01,16219.0
2024-02-02 11:00:00,183.8,183.95,183.3,183.95,21442.0,183.8,183.95,183.3,183.95,21442.0
2024-02-02 11:30:00,184.29,184.41,184.08,184.31,17217.0,184.29,184.41,184.08,184.31,17217.0
2024-02-02 12:00:00,184.33,184.36,184.0,184.29,7445.0,184.33,184.36,184.0,184.29,7445.0
2024-02-02 12:30:00,184.26,184.34,183.38,183.65,13311.0,184.26,184.34,183.38,183.65,13311.0
2024-02-02 13:00:00,183.8,183.93,183.3,183.5,10119.0,183.8,183.93,183.3,183.5,10119.0
2024-02-02 13:30:00,183.42,184.14,183.28,184.14,14092.0,183.42,184.14,183.28,184.14,14092.0
2024-02-02 14:00:00,184.08,184.17,183.91,184.1,13062.0,184.08,184.17,183.91,184.1,13062.0
2024-02-02 14:30:00,184.06,184.91,184.06,184.91,18499.0,184.06,184.91,184.06,184.91,18499.0
2024-02-02 15:00:00,184.93,186.07,184.86,186.0,27220.0,184.93,186.07,184.86,186.0,27220.0
2024-02-02 15:30:00,185.98,186.1,184.83,185.21,54673.0,185.98,186.1,184.83,185.21,54673.0
2024-02-05 09:30:00,183.97,184.31,183.25,184.16,24255.0,183.97,184.31,183.25,184.16,24255.0
2024-02-05 10:00:00,183.94,184.15,183.41,183.65,8376.0,183.94,184.15,183.41,183.65,8376.0
2024-02-05 10:30:00,183.69,184.02,183.45,183.61,7538.0,183.69,184.02,183.45,183.61,7538.0
2024-02-05 11:00:00,183.63,183.76,183.49,183.54,11958.0,183.63,183.76,183.49,183.54,11958.0
2024-02-05 11:30:00,183.56,183.59,183.3,183.39,9517.0,183.56,183.59,183.3,183.39,9517.0
2024-02-05 12:00:00,183.37,183.52,183.22,183.36,5686.0,183.37,183.52,183.22,183.36,5686.0
2024-02-05 12:30:00,183.41,183.65,183.36,183.38,7430.0,183.41,183.65,183.36,183.38,7430.0
2024-02-05 13:00:00,183.22,183.72,183.22,183.46,15348.0,183.22,183.72,183.22,183.46,15348.0
2024-02-05 13:30:00,183.46,184.02,183.46,184.0,9411.0,183.46,184.02,183.46,184.0,9411.0
2024-02-05 14:00:00,184.0,184.35,183.91,184.34,9489.0,184.0,184.35,183.91,184.34,9489.0
2024-02-05 14:30:00,184.31,184.82,184.29,184.68,8689.0,184.31,184.82,184.29,184.68,8689.0
2024-02-05 15:00:00,184.68,184.77,184.19,184.43,9305.0,184.68,184.77,184.19,184.43,9305.0
2024-02-05 15:30:00,184.41,184.65,183.99,184.62,35972.0,184.41,184.65,183.99,184.62,35972.0
2024-02-06 09:30:00,185.69,185.81,183.85,184.3,32358.0,185.69,185.81,183.85,184.3,32358.0
2024-02-06 10:00:00,184.22,184.37,182.72,183.53,14414.0,184.22,184.37,182.72,183.53,14414.0
2024-02-06 10:30:00,183.54,183.7,182.52,182.64,24279.0,183.54,183.7,182.52,182.64,24279.0
2024-02-06 11:00:00,182.74,183.29,182.69,183.2,11399.0,182.74,183.29,182.69,183.2,11399.0
2024-02-06 11:30:00,183.14,183.15,182.38,182.47,7051.0,183.14,183.15,182.38,182.47,7051.0
2024-02-06 12:00:00,182.3,182.31,181.72,182.1,18252.0,182.3,182.31,181.72,182.1,18252.0
2024-02-06 12:30:00,181.98,182.5,181.93,182.42,7471.0,181.98,182.5,181.93,182.42,7471.0
2024-02-06 13:00:00,182.5,183.11,182.5,183.11,9171.0,182.5,183.11,182.5,183.11,9171.0
2024-02-06 13:30:00,183.17,183.17,182.7,182.7,5670.0,183.17,183.17,182.7,182.7,5670.0
2024-02-06 14:00:00,182.69,182.72,182.03,182.25,9202.0,182.69,182.72,182.03,182.25,9202.0
2024-02-06 14:30:00,182.33,182.56,182.12,182.51,5339.0,182.33,182.56,182.12,182.51,5339.0
2024-02-06 15:00:00,182.5,182.59,181.93,182.13,21230.0,182.5,182.59,181.93,182.13,21230.0
2024-02-06 15:30:00,182.15,182.52,181.74,182.5,43381.0,182.15,182.52,181.74,182.5,43381.0
2024-02-07 09:30:00,183.4,183.62,180.94,181.51,39985.0,183.4,183.62,180.94,181.51,39985.0
2024-02-07 10:00:00,181.48,183.24,181.46,182.84,11400.0,181.48,183.24,181.46,182.84,11400.0
2024-02-07 10:30:00,182.78,183.84,182.78,183.52,13342.0,182.78,183.84,182.78,183.52,13342.0
2024-02-07 11:00:00,183.24,183.31,182.79,182.88,3022.0,183.24,183.31,182.79,182.88,3022.0
2024-02-07 11:30:00,182.74,182.74,182.29,182.37,14274.0,182.74,182.74,182.29,182.37,14274.0
2024-02-07 12:00:00,182.32,182.75,182.16,182.4,17307.0,182.32,182.75,182.16,182.4,17307.0
2024-02-07 12:30:00,182.24,182.53,182.08,182.53,3024.0,182.24,182.53,182.08,182.53,3024.0
2024-02-07 13:00:00,182.64,182.82,182.31,182.49,10930.0,182.64,182.82,182.31,182.49,10930.0
2024-02-07 13:30:00,182.68,182.93,182.66,182.84,2400.0,182.68,182.93,182.66,182.84,2400.0
2024-02-07 14:00:00,182.84,183.03,182.81,182.87,6057.0,182.84,183.03,182.81,182.87,6057.0
2024-02-07 14:30:00,182.95,183.12,182.78,182.78,4337.0,182.95,183.12,182.78,182.78,4337.0
2024-02-07 15:00:00,182.78,182.93,182.68,182.75,4882.0,182.78,182.93,182.68,182.75,4882.0
2024-02-07 15:30:00,182.77,183.37,182.65,183.29,32845.0,182.77,183.37,182.65,183.29,32845.0
2024-02-08 09:30:00,183.06,183.23,182.41,183.16,8423.0,183.06,183.23,182.41,183.16,8423.0
2024-02-08 10:00:00,183.22,183.5,182.94,183.08,9776.0,183.22,183.5,182.94,183.08,9776.0
2024-02-08 10:30:00,183.11,184.46,183.07,184.2,16665.0,183.11,184.46,183.07,184.2,16665.0
2024-02-08 11:00:00,184.12,184.18,183.84,183.87,3162.0,184.12,184.18,183.84,183.87,3162.0
2024-02-08 11:30:00,183.84,184.0,183.6,183.8,16856.0,183.84,184.0,183.6,183.8,16856.0
2024-02-08 12:00:00,183.82,184.44,183.79,184.4,3839.0,183.82,184.44,183.79,184.4,3839.0
2024-02-08 12:30:00,184.41,184.85,184.37,184.42,7265.0,184.41,184.85,184.37,184.42,7265.0
2024-02-08 13:00:00,184.53,185.28,184.53,185.21,6892.0,184.53,185.28,184.53,185.21,6892.0
2024-02-08 13:30:00,185.22,185.22,184.78,184.92,5085.0,185.22,185.22,184.78,184.92,5085.0
2024-02-08 14:00:00,184.84,184.9,184.44,184.44,4921.0,184.84,184.9,184.44,184.44,4921.0
2024-02-08 14:30:00,184.44,184.92,184.43,184.9,4562.0,184.44,184.92,184.43,184.9,4562.0
2024-02-08 15:00:00,184.95,184.95,184.73,184.91,6760.0,184.95,184.95,184.73,184.91,6760.0
2024-02-08 15:30:00,184.87,185.32,184.7,185.28,36120.0,184.87,185.32,184.7,185.28,36120.0
2024-02-09 09:30:00,185.75,185.75,185.01,185.34,20696.0,185.75,185.75,185.01,185.34,20696.0
2024-02-09 10:00:00,185.3,185.37,184.69,185.25,8004.0,185.3,185.37,184.69,185.25,8004.0
2024-02-09 10:30:00,185.31,185.33,184.44,184.65,10535.0,185.31,185.33,184.44,184.65,10535.0
2024-02-09 11:00:00,184.59,185.16,184.59,185.08,21554.0,184.59,185.16,184.59,185.08,21554.0
2024-02-09 11:30:00,185.04,185.41,185.04,185.4,4293.0,185.04,185.41,185.04,185.4,4293.0
2024-02-09 12:00:00,185.42,185.53,185.37,185.53,13552.0,185.42,185.53,185.37,185.53,13552.0
2024-02-09 12:30:00,185.52,186.28,185.51,186.28,10534.0,185.52,186.28,185.51,186.28,10534.0
2024-02-09 13:00:00,186.36,186.36,186.05,186.2,4015.0,186.36,186.36,186.05,186.2,4015.0
2024-02-09 13:30:00,186.22,186.52,186.21,186.44,7451.0,186.22,186.52,186.21,186.44,7451.0
2024-02-09 14:00:00,186.5,186.78,186.41,186.74,2740.0,186.5,186.78,186.41,186.74,2740.0
2024-02-09 14:30:00,186.72,187.21,186.72,186.94,4133.0,186.72,187.21,186.72,186.94,4133.0
2024-02-09 15:00:00,186.78,186.78,186.46,186.5,4945.0,186.78,186.78,186.46,186.5,4945.0
2024-02-09 15:30:00,186.5,186.64,186.14,186.61,20412.0,186.5,186.64,186.14,186.61,20412.0
2024-02-12 09:30:00,186.61,187.01,185.53,185.8,21314.0,186.61,187.01,185.53,185.8,21314.0
2024-02-12 10:00:00,185.79,186.23,185.62,186.08,14786.0,185.79,186.23,185.62,186.08,14786.0
2024-02-12 10:30:00,186.18,187.1,186.17,186.55,14071.0,186.18,187.1,186.17,186.55,14071.0
2024-02-12 11:00:00,186.54,186.75,186.39,186.54,10511.0,186.54,186.75,186.39,186.54,10511.0
2024-02-12 11:30:00,186.47,186.7,185.88,185.99,20270.0,186.47,186.7,185.88,185.99,20270.0
2024-02-12 12:00:00,186.09,186.74,185.97,186.62,8071.0,186.09,186.74,185.97,186.62,8071.0
2024-02-12 12:30:00,186.8,187.27,186.7,187.27,5786.0,186.8,187.27,186.7,187.27,5786.0
2024-02-12 13:00:00,187.29,187.61,187.21,187.21,6716.0,187.29,187.61,187.21,187.21,6716.0
2024-02-12 13:30:00,187.26,187.32,186.86,187.2,7595.0,187.26,187.32,186.86,187.2,7595.0
2024-02-12 14:00:00,187.21,187.39,186.92,187.08,6975.0,187.21,187.39,186.92,187.08,6975.0
2024-02-12 14:30:00,187.22,187.5,187.15,187.48,10390.0,187.22,187.5,187.15,187.48,10390.0
2024-02-12 15:00:00,187.55,187.66,186.78,186.78,9523.0,187.55,187.66,186.78,186.78,9523.0
2024-02-12 15:30:00,186.84,187.11,186.13,186.25,28988.0,186.84,187.11,186.13,186.25,28988.0
2024-02-13 09:30:00,182.93,184.52,181.19,182.82,27392.0,182.93,184.52,181.19,182.82,27392.0
2024-02-13 10:00:00,182.66,183.02,182.08,182.95,24640.0,182.66,183.02,182.08,182.95,24640.0
2024-02-13 10:30:00,183.13,184.0,183.11,183.5,27024.0,183.13,184.0,183.11,183.5,27024.0
2024-02-13 11:00:00,183.47,184.76,183.46,184.75,11819.0,183.47,184.76,183.46,184.75,11819.0
2024-02-13 11:30:00,184.65,184.82,184.42,184.51,11596.0,184.65,184.82,184.42,184.51,11596.0
2024-02-13 12:00:00,184.48,184.55,183.84,183.84,4138.0,184.48,184.55,183.84,183.84,4138.0
2024-02-13 12:30:00,183.91,184.17,183.58,183.7,8025.0,183.91,184.17,183.58,183.7,8025.0
2024-02-13 13:00:00,183.69,183.77,183.23,183.77,12174.0,183.69,183.77,183.23,183.77,12174.0
2024-02-13 13:30:00,183.77,183.77,183.5,183.69,14582.0,183.77,183.77,183.5,183.69,14582.0
2024-02-13 14:00:00,183.58,183.76,182.93,182.96,7198.0,183.58,183.76,182.93,182.96,7198.0
2024-02-13 14:30:00,183.12,183.25,182.3,182.3,6730.0,183.12,183.25,182.3,182.3,6730.0
2024-02-13 15:00:00,182.45,182.46,181.88,182.39,6365.0,182.45,182.46,181.88,182.39,6365.0
2024-02-13 15:30:00,182.49,183.11,182.49,183.11,44449.0,182.49,183.11,182.49,183.11,44449.0
2024-02-14 09:30:00,184.31,185.04,184.05,184.84,18779.0,184.31,185.04,184.05,184.84,18779.0
2024-02-14 10:00:00,184.94,184.94,184.16,184.92,11053.0,184.94,184.94,184.16,184.92,11053.0
2024-02-14 10:30:00,184.81,184.81,184.23,184.23,8426.0,184.81,184.81,184.23,184.23,8426.0
2024-02-14 11:00:00,184.04,184.31,183.97,184.12,5626.0,184.04,184.31,183.97,184.12,5626.0
2024-02-14 11:30:00,184.13,184.29,183.96,184.05,6563.0,184.13,184.29,183.96,184.05,6563.0
2024-02-14 12:00:00,183.94,184.01,183.52,184.01,5801.0,183.94,184.01,183.52,184.01,5801.0
2024-02-14 12:30:00,184.01,184.01,183.87,184.01,6745.0,184.01,184.01,183.87,184.01,6745.0
2024-02-14 13:00:00,183.96,184.01,183.68,183.74,8506.0,183.96,184.01,183.68,183.74,8506.0
2024-02-14 13:30:00,183.82,184.44,183.81,184.18,14515.0,183.82,184.44,183.81,184.18,14515.0
2024-02-14 14:00:00,184.21,184.21,183.61,183.83,10099.0,184.21,184.21,183.61,183.83,10099.0
2024-02-14 14:30:00,183.86,184.38,183.85,184.38,26078.0,183.86,184.38,183.85,184.38,26078.0
2024-02-14 15:00:00,184.38,184.55,184.07,184.55,15637.0,184.38,184.55,184.07,184.55,15637.0
2024-02-14 15:30:00,184.46,184.64,184.18,184.23,36415.0,184.46,184.64,184.18,184.23,36415.0
2024-02-15 09:30:00,184.26,185.24,182.97,182.98,14003.0,184.26,185.24,182.97,182.98,14003.0
2024-02-15 10:00:00,183.08,183.88,182.88,183.69,11931.0,183.08,183.88,182.88,183.69,11931.0
2024-02-15 10:30:00,183.63,184.19,183.56,183.87,31512.0,183.63,184.19,183.56,183.87,31512.0
2024-02-15 11:00:00,183.82,184.1,183.19,183.87,30833.0,183.82,184.1,183.19,183.87,30833.0
2024-02-15 11:30:00,183.77,183.89,183.19,183.3,8577.0,183.77,183.89,183.19,183.3,8577.0
2024-02-15 12:00:00,183.25,183.26,182.85,182.98,4407.0,183.25,183.26,182.85,182.98,4407.0
2024-02-15 12:30:00,182.96,183.03,182.53,182.53,5612.0,182.96,183.03,182.53,182.53,5612.0
2024-02-15 13:00:00,182.61,183.2,182.6,183.18,6558.0,182.61,183.2,182.6,183.18,6558.0
2024-02-15 13:30:00,183.22,183.26,182.86,183.03,7820.0,183.22,183.26,182.86,183.03,7820.0
2024-02-15 14:00:00,182.91,183.44,182.91,183.43,15485.0,182.91,183.44,182.91,183.43,15485.0
2024-02-15 14:30:00,183.52,183.71,183.44,183.59,12936.0,183.52,183.71,183.44,183.59,12936.0
2024-02-15 15:00:00,183.58,183.68,183.35,183.6,11029.0,183.58,183.68,183.35,183.6,11029.0
2024-02-15 15:30:00,183.55,183.66,183.26,183.56,28596.0,183.55,183.66,183.26,183.56,28596.0
2024-02-16 09:30:00,183.14,183.81,182.21,182.34,17364.0,183.14,183.81,182.21,182.34,17364.0
2024-02-16 10:00:00,182.34,182.81,181.59,182.55,15123.0,182.34,182.81,181.59,182.55,15123.0
2024-02-16 10:30:00,182.43,182.65,182.22,182.34,12457.0,182.43,182.65,182.22,182.34,12457.0
2024-02-16 11:00:00,182.37,182.67,182.37,182.58,11738.0,182.37,182.67,182.37,182.58,11738.0
2024-02-16 11:30:00,182.61,183.0,182.6,182.92,10039.0,182.61,183.0,182.6,182.92,10039.0
2024-02-16 12:00:00,182.92,183.57,182.92,183.57,10425.0,182.92,183.57,182.92,183.57,10425.0
2024-02-16 12:30:00,183.66,183.88,183.48,183.64,9770.0,183.66,183.88,183.48,183.64,9770.0
2024-02-16 13:00:00,183.64,183.95,183.21,183.81,10424.0,183.64,183.95,183.21,183.81,10424.0
2024-02-16 13:30:00,183.77,184.35,183.76,184.27,11053.0,183.77,184.35,183.76,184.27,11053.0
2024-02-16 14:00:00,184.36,184.45,183.88,183.89,11916.0,184.36,184.45,183.88,183.89,11916.0
2024-02-16 14:30:00,184.01,184.05,183.03,183.03,11604.0,184.01,184.05,183.03,183.03,11604.0
2024-02-16 15:00:00,183.21,183.32,182.73,183.26,14968.0,183.21,183.32,182.73,183.26,14968.0
2024-02-16 15:30:00,183.31,183.35,182.32,182.35,29439.0,183.31,183.35,182.32,182.35,29439.0
2024-02-20 09:30:00,182.31,182.71,181.57,181.74,12620.0,182.31,182.71,181.57,181.74,12620.0
2024-02-20 10:00:00,181.94,181.94,181.25,181.8,10008.0,181.94,181.94,181.25,181.8,10008.0
2024-02-20 10:30:00,181.8,182.13,181.46,182.0,8700.0,181.8,182.13,181.46,182.0,8700.0
2024-02-20 11:00:00,181.94,182.15,181.83,182.1,9524.0,181.94,182.15,181.83,182.1,9524.0
2024-02-20 11:30:00,182.12,182.13,181.92,182.01,16499.0,182.12,182.13,181.92,182.01,16499.0
2024-02-20 12:00:00,181.97,182.13,181.7,181.75,10446.0,181.97,182.13,181.7,181.75,10446.0
2024-02-20 12:30:00,181.78,182.24,181.65,182.15,29026.0,181.78,182.24,181.65,182.15,29026.0
2024-02-20 13:00:00,182.16,182.82,182.14,182.4,14593.0,182.16,182.82,182.14,182.4,14593.0
2024-02-20 13:30:00,182.46,182.93,182.45,182.93,11174.0,182.46,182.93,182.45,182.93,11174.0
2024-02-20 14:00:00,183.0,183.16,182.78,183.16,10608.0,183.0,183.16,182.78,183.16,10608.0
2024-02-20 14:30:00,183.13,183.25,182.86,183.25,8287.0,183.13,183.25,182.86,183.25,8287.0
2024-02-20 15:00:00,183.24,183.55,183.15,183.43,17181.0,183.24,183.55,183.15,183.43,17181.0
2024-02-20 15:30:00,183.45,183.51,182.88,183.15,56726.0,183.45,183.51,182.88,183.15,56726.0
2024-02-21 09:30:00,181.44,181.96,179.49,180.22,21337.0,181.44,181.96,179.49,180.22,21337.0
2024-02-21 10:00:00,180.22,180.63,179.75,180.53,9476.0,180.22,180.63,179.75,180.53,9476.0
2024-02-21 10:30:00,180.45,180.97,180.02,180.03,7874.0,180.45,180.97,180.02,180.03,7874.0
2024-02-21 11:00:00,180.19,180.34,179.5,179.5,9180.0,180.19,180.34,179.5,179.5,9180.0
2024-02-21 11:30:00,179.52,180.43,179.41,180.43,36373.0,179.52,180.43,179.41,180.43,36373.0
2024-02-21 12:00:00,180.39,181.07,180.38,180.96,18207.0,180.39,181.07,180.38,180.96,18207.0
2024-02-21 12:30:00,181.2,181.21,180.36,180.48,21610.0,181.2,181.21,180.36,180.48,21610.0
2024-02-21 13:00:00,180.33,180.74,179.89,180.42,15004.0,180.33,180.74,179.89,180.42,15004.0
2024-02-21 13:30:00,180.5,180.68,180.27,180.4,7039.0,180.5,180.68,180.27,180.4,7039.0
2024-02-21 14:00:00,180.33,180.77,180.3,180.55,7071.0,180.33,180.77,180.3,180.55,7071.0
2024-02-21 14:30:00,180.56,180.67,180.11,180.53,7036.0,180.56,180.67,180.11,180.53,7036.0
2024-02-21 15:00:00,180.52,180.54,180.17,180.48,8801.0,180.52,180.54,180.17,180.48,8801.0
2024-02-21 15:30:00,180.46,181.22,180.46,181.22,15072.0,180.46,181.22,180.46,181.22,15072.0
2024-02-22 09:30:00,182.74,183.84,181.87,183.63,13488.0,182.74,183.84,181.87,183.63,13488.0
2024-02-22 10:00:00,183.7,184.0,183.33,183.69,10746.0,183.7,184.0,183.33,183.69,10746.0
2024-02-22 10:30:00,183.69,183.81,183.34,183.75,7441.0,183.69,183.81,183.34,183.75,7441.0
2024-02-22 11:00:00,183.71,183.93,183.66,183.82,6642.0,183.71,183.93,183.66,183.82,6642.0
2024-02-22 11:30:00,183.72,183.86,183.46,183.72,5039.0,183.72,183.86,183.46,183.72,5039.0
2024-02-22 12:00:00,183.65,183.91,183.5,183.63,4715.0,183.65,183.91,183.5,183.63,4715.0
2024-02-22 12:30:00,183.72,184.15,183.51,184.02,6693.0,183.72,184.15,183.51,184.02,6693.0
2024-02-22 13:00:00,184.05,184.06,183.6,183.78,6101.0,184.05,184.06,183.6,183.78,6101.0
2024-02-22 13:30:00,183.66,184.28,183.66,184.24,6201.0,183.66,184.28,183.66,184.24,6201.0
2024-02-22 14:00:00,184.28,184.59,184.19,184.56,8963.0,184.28,184.59,184.19,184.56,8963.0
2024-02-22 14:30:00,184.56,184.57,183.78,183.81,29903.0,184.56,184.57,183.78,183.81,29903.0
2024-02-22 15:00:00,183.78,184.55,183.73,184.53,18810.0,183.78,184.55,183.73,184.53,18810.0
2024-02-22 15:30:00,184.51,185.14,184.29,184.96,62204.0,184.51,185.14,184.29,184.96,62204.0
2024-02-23 09:30:00,185.55,185.75,184.88,185.22,21564.0,185.55,185.75,184.88,185.22,21564.0
2024-02-23 10:00:00,185.19,185.43,184.81,185.43,7498.0,185.19,185.43,184.81,185.43,7498.0
2024-02-23 10:30:00,185.41,185.96,185.31,185.31,9454.0,185.41,185.96,185.31,185.31,9454.0
2024-02-23 11:00:00,185.41,186.07,185.11,185.92,5880.0,185.41,186.07,185.11,185.92,5880.0
2024-02-23 11:30:00,185.91,186.34,185.78,186.26,6941.0,185.91,186.34,185.78,186.26,6941.0
2024-02-23 12:00:00,186.35,186.57,186.25,186.27,6256.0,186.35,186.57,186.25,186.27,6256.0
2024-02-23 12:30:00,186.28,186.67,186.15,186.65,5423.0,186.28,186.67,186.15,186.65,5423.0
2024-02-23 13:00:00,186.62,186.74,186.57,186.62,4490.0,186.62,186.74,186.57,186.62,4490.0
2024-02-23 13:30:00,186.66,186.75,186.54,186.69,6200.0,186.66,186.75,186.54,186.69,6200.0
2024-02-23 14:00:00,186.66,186.69,186.34,186.52,6529.0,186.66,186.69,186.34,186.52,6529.0
2024-02-23 14:30:00,186.52,186.67,186.19,186.38,8342.0,186.52,186.67,186.19,186.38,8342.0
2024-02-23 15:00:00,186.41,186.48,185.85,185.9,7377.0,186.41,186.48,185.85,185.9,7377.0
2024-02-23 15:30:00,185.9,186.11,185.67,185.87,32159.0,185.9,186.11,185.67,185.87,32159.0
2024-02-26 09:30:00,186.14,186.87,185.96,186.55,11989.0,186.14,186.87,185.96,186.55,11989.0
2024-02-26 10:00:00,186.55,187.16,186.14,186.29,17501.0,186.55,187.16,186.14,186.29,17501.0
2024-02-26 10:30:00,186.23,186.23,185.76,186.06,5437.0,186.23,186.23,185.76,186.06,5437.0
2024-02-26 11:00:00,186.07,186.49,186.03,186.46,2499.0,186.07,186.49,186.03,186.46,2499.0
2024-02-26 11:30:00,186.46,187.25,186.44,187.23,7479.0,186.46,187.25,186.44,187.23,7479.0
2024-02-26 12:00:00,187.19,187.28,187.08,187.16,10220.0,187.19,187.28,187.08,187.16,10220.0
2024-02-26 12:30:00,187.08,187.24,186.78,187.2,4238.0,187.08,187.24,186.78,187.2,4238.0
2024-02-26 13:00:00,187.25,187.36,186.95,186.95,3751.0,187.25,187.36,186.95,186.95,3751.0
2024-02-26 13:30:00,187.01,187.17,186.94,187.17,4167.0,187.01,187.17,186.94,187.17,4167.0
2024-02-26 14:00:00,187.19,187.42,187.05,187.4,6814.0,187.19,187.42,187.05,187.4,6814.0
2024-02-26 14:30:00,187.47,187.5,187.21,187.43,6931.0,187.47,187.5,187.21,187.43,6931.0
2024-02-26 15:00:00,187.51,187.67,187.37,187.46,5651.0,187.51,187.67,187.37,187.46,5651.0
2024-02-26 15:30:00,187.48,187.49,186.76,186.91,22272.0,187.48,187.49,186.76,186.91,22272.0
2024-02-27 09:30:00,186.88,186.88,186.21,186.25,5155.0,186.88,186.88,186.21,186.25,5155.0
2024-02-27 10:00:00,186.41,186.53,186.28,186.35,3516.0,186.41,186.53,186.28,186.35,3516.0
2024-02-27 10:30:00,186.31,186.31,185.91,186.23,2711.0,186.31,186.31,185.91,186.23,2711.0
2024-02-27 11:00:00,186.25,186.34,185.69,185.69,4586.0,186.25,186.34,185.69,185.69,4586.0
2024-02-27 11:30:00,185.82,185.96,185.6,185.81,2478.0,185.82,185.96,185.6,185.81,2478.0
2024-02-27 12:00:00,185.91,185.91,185.24,185.39,3847.0,185.91,185.91,185.24,185.39,3847.0
2024-02-27 12:30:00,185.38,185.44,184.56,184.56,5482.0,185.38,185.44,184.56,184.56,5482.0
2024-02-27 13:00:00,184.64,185.22,184.63,185.13,6405.0,184.64,185.22,184.63,185.13,6405.0
2024-02-27 13:30:00,185.08,185.3,185.03,185.03,3650.0,185.08,185.3,185.03,185.03,3650.0
2024-02-27 14:00:00,185.08,185.22,185.08,185.18,1900.0,185.08,185.22,185.08,185.18,1900.0
2024-02-27 14:30:00,185.28,185.3,184.55,184.65,3036.0,185.28,185.3,184.55,184.65,3036.0
2024-02-27 15:00:00,184.73,184.86,184.4,184.71,13103.0,184.73,184.86,184.4,184.71,13103.0
2024-02-27 15:30:00,184.7,185.47,184.61,185.46,19945.0,184.7,185.47,184.61,185.46,19945.0
2024-02-28 09:30:00,184.89,185.01,184.08,184.66,7906.0,184.89,185.01,184.08,184.66,7906.0
2024-02-28 10:00:00,184.57,184.98,184.43,184.93,2421.0,184.57,184.98,184.43,184.93,2421.0
2024-02-28 10:30:00,185.02,185.53,185.02,185.39,3202.0,185.02,185.53,185.02,185.39,3202.0
2024-02-28 11:00:00,185.36,185.37,185.21,185.36,2113.0,185.36,185.37,185.21,185.36,2113.0
2024-02-28 11:30:00,185.33,186.59,185.32,186.59,8329.0,185.33,186.59,185.32,186.59,8329.0
2024-02-28 12:00:00,186.65,186.66,185.94,185.94,12346.0,186.65,186.66,185.94,185.94,12346.0
2024-02-28 12:30:00,185.81,186.06,185.62,185.77,6602.0,185.81,186.06,185.62,185.77,6602.0
2024-02-28 13:00:00,185.83,186.07,185.72,185.82,4172.0,185.83,186.07,185.72,185.82,4172.0
2024-02-28 13:30:00,186.01,186.15,185.83,186.01,3979.0,186.01,186.15,185.83,186.01,3979.0
2024-02-28 14:00:00,185.92,185.97,185.77,185.82,4086.0,185.92,185.97,185.77,185.82,4086.0
2024-02-28 14:30:00,185.72,185.9,185.45,185.85,3245.0,185.72,185.9,185.45,185.85,3245.0
2024-02-28 15:00:00,185.86,185.92,185.62,185.78,2203.0,185.86,185.92,185.62,185.78,2203.0
2024-02-28 15:30:00,185.78,185.8,185.48,185.7,21134.0,185.78,185.8,185.48,185.7,21134.0
2024-02-29 09:30:00,187.0,187.95,186.95,187.16,12633.0,187.0,187.95,186.95,187.16,12633.0
2024-02-29 10:00:00,187.28,187.58,186.73,187.15,9301.0,187.28,187.58,186.73,187.15,9301.0
2024-02-29 10:30:00,187.24,188.0,187.08,187.89,15089.0,187.24,188.0,187.08,187.89,15089.0
2024-02-29 11:00:00,187.92,188.25,187.88,188.1,7079.0,187.92,188.25,187.88,188.1,7079.0
2024-02-29 11:30:00,188.11,188.11,186.7,186.75,7088.0,188.11,188.11,186.7,186.75,7088.0
2024-02-29 12:00:00,186.76,186.91,186.62,186.85,5026.0,186.76,186.91,186.62,186.85,5026.0
2024-02-29 12:30:00,186.87,187.29,186.83,187.29,4968.0,186.87,187.29,186.83,187.29,4968.0
2024-02-29 13:00:00,187.29,187.33,186.87,186.99,4960.0,187.29,187.33,186.87,186.99,4960.0
2024-02-29 13:30:00,186.98,186.98,186.67,186.78,4400.0,186.98,186.98,186.67,186.78,4400.0
2024-02-29 14:00:00,186.85,187.03,186.53,186.78,7552.0,186.85,187.03,186.53,186.78,7552.0
2024-02-29 14:30:00,186.7,186.78,186.48,186.78,7894.0,186.7,186.78,186.48,186.78,7894.0
2024-02-29 15:00:00,186.82,186.94,186.42,186.68,7982.0,186.82,186.94,186.42,186.68,7982.0
2024-02-29 15:30:00,186.78,187.71,186.73,187.21,50158.0,186.78,187.71,186.73,187.21,50158.0
2024-03-01 09:30:00,187.42,188.49,186.88,188.42,13449.0,187.42,188.49,186.88,188.42,13449.0
2024-03-01 10:00:00,188.49,189.02,188.15,188.91,15540.0,188.49,189.02,188.15,188.91,15540.0
2024-03-01 10:30:00,188.88,189.45,188.81,189.22,8962.0,188.88,189.45,188.81,189.22,8962.0
2024-03-01 11:00:00,189.39,189.74,189.01,189.02,6953.0,189.39,189.74,189.01,189.02,6953.0
2024-03-01 11:30:00,189.18,189.39,188.96,189.39,4567.0,189.18,189.39,188.96,189.39,4567.0
2024-03-01 12:00:00,189.34,189.44,189.26,189.37,3297.0,189.34,189.44,189.26,189.37,3297.0
2024-03-01 12:30:00,189.4,189.57,189.29,189.43,10164.0,189.4,189.57,189.29,189.43,10164.0
2024-03-01 13:00:00,189.45,189.45,189.2,189.3,2655.0,189.45,189.45,189.2,189.3,2655.0
2024-03-01 13:30:00,189.31,189.42,189.05,189.41,6188.0,189.31,189.42,189.05,189.41,6188.0
2024-03-01 14:00:00,189.5,189.76,189.46,189.56,5573.0,189.5,189.76,189.46,189.56,5573.0
2024-03-01 14:30:00,189.69,189.76,189.48,189.74,4304.0,189.69,189.76,189.48,189.74,4304.0
2024-03-01 15:00:00,189.65,189.8,189.5,189.8,7605.0,189.65,189.8,189.5,189.8,7605.0
2024-03-01 15:30:00,189.71,190.18,189.68,190.03,36992.0,189.71,190.18,189.68,190.03,36992.0
2024-03-04 09:30:00,189.99,192.0,189.68,191.72,10996.0,189.99,192.0,189.68,191.72,10996.0
2024-03-04 10:00:00,191.58,192.36,191.55,192.36,7808.0,191.58,192.36,191.55,192.36,7808.0
2024-03-04 10:30:00,192.29,192.7,192.02,192.5,12952.0,192.29,192.7,192.02,192.5,12952.0
2024-03-04 11:00:00,192.65,193.26,192.53,193.26,8105.0,192.65,193.26,192.53,193.26,8105.0
2024-03-04 11:30:00,193.18,193.39,192.86,193.31,7280.0,193.18,193.39,192.86,193.31,7280.0
2024-03-04 12:00:00,193.33,193.47,193.07,193.2,6479.0,193.33,193.47,193.07,193.2,6479.0
2024-03-04 12:30:00,193.25,193.44,193.16,193.44,5430.0,193.25,193.44,193.16,193.44,5430.0
2024-03-04 13:00:00,193.41,193.76,193.41,193.43,8994.0,193.41,193.76,193.41,193.43,8994.0
2024-03-04 13:30:00,193.45,194.15,193.45,194.04,8269.0,193.45,194.15,193.45,194.04,8269.0
2024-03-04 14:00:00,194.11,194.16,193.88,193.88,8685.0,194.11,194.16,193.88,193.88,8685.0
2024-03-04 14:30:00,193.81,194.18,193.65,194.04,7853.0,193.81,194.18,193.65,194.04,7853.0
2024-03-04 15:00:00,194.02,194.02,193.72,193.72,8395.0,194.02,194.02,193.72,193.72,8395.0
2024-03-04 15:30:00,193.66,193.98,193.21,193.38,33426.0,193.66,193.98,193.21,193.38,33426.0
2024-03-05 09:30:00,193.06,193.06,189.74,190.45,12855.0,193.06,193.06,189.74,190.45,12855.0
2024-03-05 10:00:00,190.94,190.98,189.39,189.59,8278.0,190.94,190.98,189.39,189.59,8278.0
2024-03-05 10:30:00,189.46,189.87,189.44,189.48,5465.0,189.46,189.87,189.44,189.48,5465.0
2024-03-05 11:00:00,189.38,189.74,189.06,189.68,4165.0,189.38,189.74,189.06,189.68,4165.0
2024-03-05 11:30:00,189.65,189.73,188.67,188.78,8567.0,189.65,189.73,188.67,188.78,8567.0
2024-03-05 12:00:00,188.8,188.8,187.89,188.16,4814.0,188.8,188.8,187.89,188.16,4814.0
2024-03-05 12:30:00,188.29,188.38,188.07,188.25,5406.0,188.29,188.38,188.07,188.25,5406.0
2024-03-05 13:00:00,188.19,188.27,187.67,188.09,3728.0,188.19,188.27,187.67,188.09,3728.0
2024-03-05 13:30:00,188.13,188.14,187.57,187.69,5480.0,188.13,188.14,187.57,187.69,5480.0
2024-03-05 14:00:00,187.71,187.92,187.7,187.77,2465.0,187.71,187.92,187.7,187.77,2465.0
2024-03-05 14:30:00,187.7,187.7,187.08,187.09,4028.0,187.7,187.7,187.08,187.09,4028.0
2024-03-05 15:00:00,187.11,187.18,186.56,186.8,5651.0,187.11,187.18,186.56,186.8,5651.0
2024-03-05 15:30:00,186.73,187.58,186.66,187.51,25313.0,186.73,187.58,186.66,187.51,25313.0
2024-03-06 09:30:00,189.0,189.12,188.28,189.12,6025.0,189.0,189.12,188.28,189.12,6025.0
2024-03-06 10:00:00,189.13,189.94,188.99,189.85,4583.0,189.13,189.94,188.99,189.85,4583.0
2024-03-06 10:30:00,189.83,190.46,189.68,190.43,1895.0,189.83,190.46,189.68,190.43,1895.0
2024-03-06 11:00:00,190.52,190.65,190.23,190.63,2850.0,190.52,190.65,190.23,190.63,2850.0
2024-03-06 11:30:00,190.63,191.1,190.49,190.49,5150.0,190.63,191.1,190.49,190.49,5150.0
2024-03-06 12:00:00,190.31,191.05,190.31,191.0,6121.0,190.31,191.05,190.31,191.0,6121.0
2024-03-06 12:30:00,190.94,190.94,190.77,190.79,3236.0,190.94,190.94,190.77,190.79,3236.0
2024-03-06 13:00:00,190.87,191.12,190.73,191.02,3925.0,190.87,191.12,190.73,191.02,3925.0
2024-03-06 13:30:00,190.98,191.01,190.06,190.13,3339.0,190.98,191.01,190.06,190.13,3339.0
2024-03-06 14:00:00,190.13,190.29,189.88,190.18,3316.0,190.13,190.29,189.88,190.18,3316.0
2024-03-06 14:30:00,190.15,190.15,189.5,189.63,3306.0,190.15,190.15,189.5,189.63,3306.0
2024-03-06 15:00:00,189.52,189.96,189.44,189.74,4336.0,189.52,189.96,189.44,189.74,4336.0
2024-03-06 15:30:00,189.97,190.66,189.84,190.58,18704.0,189.97,190.66,189.84,190.58,18704.0
2024-03-07 09:30:00,190.63,191.31,190.2,191.31,6925.0,190.63,191.31,190.2,191.31,6925.0
2024-03-07 10:00:00,191.0,191.26,190.55,190.76,8480.0,191.0,191.26,190.55,190.76,8480.0
2024-03-07 10:30:00,190.64,191.06,190.49,190.87,7627.0,190.64,191.06,190.49,190.87,7627.0
2024-03-07 11:00:00,190.84,190.97,190.32,190.41,11018.0,190.84,190.97,190.32,190.41,11018.0
2024-03-07 11:30:00,190.27,190.75,190.07,190.75,7124.0,190.27,190.75,190.07,190.75,7124.0
2024-03-07 12:00:00,190.75,191.68,190.74,191.68,4158.0,190.75,191.68,190.74,191.68,4158.0
2024-03-07 12:30:00,191.69,191.8,191.49,191.61,3236.0,191.69,191.8,191.49,191.61,3236.0
2024-03-07 13:00:00,191.68,192.19,191.68,192.15,5141.0,191.68,192.19,191.68,192.15,5141.0
2024-03-07 13:30:00,192.11,192.53,192.1,192.5,3185.0,192.11,192.53,192.1,192.5,3185.0
2024-03-07 14:00:00,192.44,192.44,192.1,192.2,2685.0,192.44,192.44,192.1,192.2,2685.0
2024-03-07 14:30:00,192.19,192.24,192.09,192.18,7448.0,192.19,192.24,192.09,192.18,7448.0
2024-03-07 15:00:00,192.09,192.8,191.98,192.72,15815.0,192.09,192.8,191.98,192.72,15815.0
2024-03-07 15:30:00,192.83,193.2,192.71,193.0,48430.0,192.83,193.2,192.71,193.0,48430.0
2024-03-08 09:30:00,193.46,193.65,192.83,193.32,6164.0,193.46,193.65,192.83,193.32,6164.0
2024-03-08 10:00:00,193.45,194.38,193.4,193.61,9682.0,193.45,194.38,193.4,193.61,9682.0
2024-03-08 10:30:00,193.89,194.51,193.54,193.54,8677.0,193.89,194.51,193.54,193.54,8677.0
2024-03-08 11:00:00,193.42,193.74,192.83,193.07,27989.0,193.42,193.74,192.83,193.07,27989.0
2024-03-08 11:30:00,193.09,193.5,192.85,193.49,56720.0,193.09,193.5,192.85,193.49,56720.0
2024-03-08 12:00:00,193.4,193.73,193.24,193.64,8858.0,193.4,193.73,193.24,193.64,8858.0
2024-03-08 12:30:00,193.69,194.0,193.19,193.4,8899.0,193.69,194.0,193.19,193.4,8899.0
2024-03-08 13:00:00,193.1,193.68,192.89,193.08,67648.0,193.1,193.68,192.89,193.08,67648.0
2024-03-08 13:30:00,193.03,193.49,192.59,193.14,19450.0,193.03,193.49,192.59,193.14,19450.0
2024-03-08 14:00:00,193.2,193.96,193.2,193.59,10090.0,193.2,193.96,193.2,193.59,10090.0
2024-03-08 14:30:00,193.62,193.91,193.52,193.83,24145.0,193.62,193.91,193.52,193.83,24145.0
2024-03-08 15:00:00,194.0,194.05,193.25,193.41,6345.0,194.0,194.05,193.25,193.41,6345.0
2024-03-08 15:30:00,193.4,193.52,192.76,192.91,107333.0,193.4,193.52,192.76,192.91,107333.0
2024-03-11 09:30:00,192.6,192.6,191.07,191.81,12748.0,192.6,192.6,191.07,191.81,12748.0
2024-03-11 10:00:00,191.81,191.89,191.06,191.65,6090.0,191.81,191.89,191.06,191.65,6090.0
2024-03-11 10:30:00,191.43,192.63,191.31,192.43,6707.0,191.43,192.63,191.31,192.43,6707.0
2024-03-11 11:00:00,192.48,192.48,191.6,191.68,6694.0,192.48,192.48,191.6,191.68,6694.0
2024-03-11 11:30:00,191.78,192.5,191.77,192.45,7210.0,191.78,192.5,191.77,192.45,7210.0
2024-03-11 12:00:00,192.44,193.01,192.35,192.84,6247.0,192.44,193.01,192.35,192.84,6247.0
2024-03-11 12:30:00,192.87,193.17,192.76,192.97,6132.0,192.87,193.17,192.76,192.97,6132.0
2024-03-11 13:00:00,192.99,193.36,192.5,193.08,95427.0,192.99,193.36,192.5,193.08,95427.0
2024-03-11 13:30:00,193.3,193.61,193.01,193.61,5279.0,193.3,193.61,193.01,193.61,5279.0
2024-03-11 14:00:00,193.68,193.68,193.35,193.47,3940.0,193.68,193.68,193.35,193.47,3940.0
2024-03-11 14:30:00,193.54,193.62,192.94,193.27,24825.0,193.54,193.62,192.94,193.27,24825.0
2024-03-11 15:00:00,193.17,193.52,193.1,193.29,7118.0,193.17,193.52,193.1,193.29,7118.0
2024-03-11 15:30:00,193.41,193.86,192.88,193.71,39122.0,193.41,193.86,192.88,193.71,39122.0
2024-03-12 09:30:00,194.69,195.0,193.73,194.62,9126.0,194.69,195.0,193.73,194.62,9126.0
2024-03-12 10:00:00,194.77,194.85,194.26,194.85,3500.0,194.77,194.85,194.26,194.85,3500.0
2024-03-12 10:30:00,194.87,195.46,194.86,194.94,12271.0,194.87,195.46,194.86,194.94,12271.0
2024-03-12 11:00:00,195.12,195.13,194.38,194.86,7488.0,195.12,195.13,194.38,194.86,7488.0
2024-03-12 11:30:00,194.78,194.86,193.69,193.78,10917.0,194.78,194.86,193.69,193.78,10917.0
2024-03-12 12:00:00,193.78,193.92,193.44,193.44,3814.0,193.78,193.92,193.44,193.44,3814.0
2024-03-12 12:30:00,193.45,193.45,193.17,193.35,4773.0,193.45,193.45,193.17,193.35,4773.0
2024-03-12 13:00:00,193.25,193.32,192.92,193.09,3096.0,193.25,193.32,192.92,193.09,3096.0
2024-03-12 13:30:00,192.97,193.4,192.97,193.38,4091.0,192.97,193.4,192.97,193.38,4091.0
2024-03-12 14:00:00,193.4,193.6,193.35,193.6,2206.0,193.4,193.6,193.35,193.6,2206.0
2024-03-12 14:30:00,193.74,193.92,193.49,193.92,3498.0,193.74,193.92,193.49,193.92,3498.0
2024-03-12 15:00:00,193.76,193.76,193.51,193.57,3088.0,193.76,193.76,193.51,193.57,3088.0
2024-03-12 15:30:00,193.56,194.13,193.23,194.06,28396.0,193.56,194.13,193.23,194.06,28396.0
2024-03-13 09:30:00,194.0,194.0,193.16,193.3,4893.0,194.0,194.0,193.16,193.3,4893.0
2024-03-13 10:00:00,193.3,194.31,193.24,194.31,7176.0,193.3,194.31,193.24,194.31,7176.0
2024-03-13 10:30:00,194.25,194.43,193.7,193.74,5461.0,194.25,194.43,193.7,193.74,5461.0
2024-03-13 11:00:00,193.85,193.85,193.3,193.3,2720.0,193.85,193.85,193.3,193.3,2720.0
2024-03-13 11:30:00,193.15,193.39,192.95,193.29,3746.0,193.15,193.39,192.95,193.29,3746.0
2024-03-13 12:00:00,193.12,193.32,193.01,193.01,1877.0,193.12,193.32,193.01,193.01,1877.0
2024-03-13 12:30:00,193.0,193.38,192.92,193.25,3048.0,193.0,193.38,192.92,193.25,3048.0
2024-03-13 13:00:00,193.42,193.51,193.35,193.42,2825.0,193.42,193.51,193.35,193.42,2825.0
2024-03-13 13:30:00,193.46,193.72,193.23,193.54,3800.0,193.46,193.72,193.23,193.54,3800.0
2024-03-13 14:00:00,193.6,193.77,193.58,193.7,1837.0,193.6,193.77,193.58,193.7,1837.0
2024-03-13 14:30:00,193.67,194.1,193.67,193.75,9215.0,193.67,194.1,193.67,193.75,9215.0
2024-03-13 15:00:00,193.75,193.75,193.17,193.37,14410.0,193.75,193.75,193.17,193.37,14410.0
2024-03-13 15:30:00,193.44,193.9,193.25,193.83,14564.0,193.44,193.9,193.25,193.83,14564.0
2024-03-14 09:30:00,194.08,194.28,192.53,192.54,5614.0,194.08,194.28,192.53,192.54,5614.0
2024-03-14 10:00:00,192.3,192.73,192.09,192.42,3318.0,192.3,192.73,192.09,192.42,3318.0
2024-03-14 10:30:00,192.62,192.73,192.26,192.63,22893.0,192.62,192.73,192.26,192.63,22893.0
2024-03-14 11:00:00,193.01,193.01,192.45,192.62,39308.0,193.01,193.01,192.45,192.62,39308.0
2024-03-14 11:30:00,192.45,192.73,192.33,192.53,3377.0,192.45,192.73,192.33,192.53,3377.0
2024-03-14 12:00:00,192.55,192.62,192.19,192.52,2030.0,192.55,192.62,192.19,192.52,2030.0
2024-03-14 12:30:00,192.51,192.57,192.18,192.2,3038.0,192.51,192.57,192.18,192.2,3038.0
2024-03-14 13:00:00,191.97,192.09,191.77,191.77,2738.0,191.97,192.09,191.77,191.77,2738.0
2024-03-14 13:30:00,191.7,192.18,191.54,192.18,8221.0,191.7,192.18,191.54,192.18,8221.0
2024-03-14 14:00:00,192.3,192.46,192.11,192.15,2559.0,192.3,192.46,192.11,192.15,2559.0
2024-03-14 14:30:00,192.06,192.13,191.84,191.95,3370.0,192.06,192.13,191.84,191.95,3370.0
2024-03-14 15:00:00,191.87,191.87,190.81,190.91,9340.0,191.87,191.87,190.81,190.91,9340.0
2024-03-14 15:30:00,190.87,191.09,190.57,191.09,40482.0,190.87,191.09,190.57,191.09,40482.0
2024-03-15 09:30:00,190.61,191.28,189.25,189.31,37803.0,190.61,191.28,189.25,189.31,37803.0
2024-03-15 10:00:00,189.28,189.28,188.78,189.01,4409.0,189.28,189.28,188.78,189.01,4409.0
2024-03-15 10:30:00,188.85,189.08,188.69,189.08,5680.0,188.85,189.08,188.69,189.08,5680.0
2024-03-15 11:00:00,188.87,188.87,188.4,188.44,4250.0,188.87,188.87,188.4,188.44,4250.0
2024-03-15 11:30:00,188.38,188.4,187.6,187.7,6098.0,188.38,188.4,187.6,187.7,6098.0
2024-03-15 12:00:00,187.79,187.9,187.51,187.67,4823.0,187.79,187.9,187.51,187.67,4823.0
2024-03-15 12:30:00,187.76,187.87,187.08,187.36,3688.0,187.76,187.87,187.08,187.36,3688.0
2024-03-15 13:00:00,187.42,187.97,187.42,187.97,2284.0,187.42,187.97,187.42,187.97,2284.0
2024-03-15 13:30:00,187.84,188.05,187.46,187.63,4265.0,187.84,188.05,187.46,187.63,4265.0
2024-03-15 14:00:00,187.75,187.85,187.28,187.37,3633.0,187.75,187.85,187.28,187.37,3633.0
2024-03-15 14:30:00,187.38,187.44,186.92,187.3,8384.0,187.38,187.44,186.92,187.3,8384.0
2024-03-15 15:00:00,187.31,187.87,187.3,187.76,16931.0,187.31,187.87,187.3,187.76,16931.0
2024-03-15 15:30:00,187.86,188.34,187.28,187.89,110638.0,187.86,188.34,187.28,187.89,110638.0
2024-03-18 09:30:00,187.91,188.31,187.16,188.12,4425.0,187.91,188.31,187.16,188.12,4425.0
2024-03-18 10:00:00,187.83,188.37,187.71,188.37,2516.0,187.83,188.37,187.71,188.37,2516.0
2024-03-18 10:30:00,188.21,188.84,188.2,188.66,3184.0,188.21,188.84,188.2,188.66,3184.0
2024-03-18 11:00:00,188.54,188.58,188.09,188.21,4018.0,188.54,188.58,188.09,188.21,4018.0
2024-03-18 11:30:00,188.04,188.47,188.02,188.24,3165.0,188.04,188.47,188.02,188.24,3165.0
2024-03-18 12:00:00,188.16,188.61,188.12,188.6,2925.0,188.16,188.61,188.12,188.6,2925.0
2024-03-18 12:30:00,188.57,188.58,188.3,188.42,2904.0,188.57,188.58,188.3,188.42,2904.0
2024-03-18 13:00:00,188.34,188.73,188.34,188.73,2277.0,188.34,188.73,188.34,188.73,2277.0
2024-03-18 13:30:00,188.63,188.63,187.95,188.01,1931.0,188.63,188.63,187.95,188.01,1931.0
2024-03-18 14:00:00,187.88,188.07,187.88,188.07,2072.0,187.88,188.07,187.88,188.07,2072.0
2024-03-18 14:30:00,188.12,188.26,187.99,187.99,1901.0,188.12,188.26,187.99,187.99,1901.0
2024-03-18 15:00:00,188.06,188.15,187.59,187.59,2650.0,188.06,188.15,187.59,187.59,2650.0
2024-03-18 15:30:00,187.43,187.75,187.25,187.43,10719.0,187.43,187.75,187.25,187.43,10719.0
2024-03-19 09:30:00,187.3,187.3,185.76,187.15,7512.0,187.3,187.3,185.76,187.15,7512.0
2024-03-19 10:00:00,186.91,186.91,186.33,186.34,2807.0,186.91,186.91,186.33,186.34,2807.0
2024-03-19 10:30:00,186.46,187.22,186.39,187.22,2742.0,186.46,187.22,186.39,187.22,2742.0
2024-03-19 11:00:00,187.21,187.35,187.04,187.17,3768.0,187.21,187.35,187.04,187.17,3768.0
2024-03-19 11:30:00,187.31,187.57,186.93,186.93,2390.0,187.31,187.57,186.93,186.93,2390.0
2024-03-19 12:00:00,187.15,187.74,187.13,187.74,2990.0,187.15,187.74,187.13,187.74,2990.0
2024-03-19 12:30:00,187.68,188.09,187.35,187.92,3997.0,187.68,188.09,187.35,187.92,3997.0
2024-03-19 13:00:00,187.98,187.99,187.53,187.85,2737.0,187.98,187.99,187.53,187.85,2737.0
2024-03-19 13:30:00,187.92,188.17,187.89,188.0,2498.0,187.92,188.17,187.89,188.0,2498.0
2024-03-19 14:00:00,187.92,188.38,187.92,188.33,3241.0,187.92,188.38,187.92,188.33,3241.0
2024-03-19 14:30:00,188.31,188.58,188.31,188.56,4364.0,188.31,188.58,188.31,188.56,4364.0
2024-03-19 15:00:00,188.48,188.55,188.24,188.36,11289.0,188.48,188.55,188.24,188.36,11289.0
2024-03-19 15:30:00,188.51,189.07,188.51,189.07,39725.0,188.51,189.07,188.51,189.07,39725.0
2024-03-20 09:30:00,189.12,190.19,189.12,189.74,4443.0,189.12,190.19,189.12,189.74,4443.0
2024-03-20 10:00:00,189.28,189.28,188.41,188.79,2450.0,189.28,189.28,188.41,188.79,2450.0
2024-03-20 10:30:00,188.77,188.77,188.42,188.54,1867.0,188.77,188.77,188.42,188.54,1867.0
2024-03-20 11:00:00,188.43,188.86,188.22,188.8,4879.0,188.43,188.86,188.22,188.8,4879.0
2024-03-20 11:30:00,188.7,188.79,188.55,188.71,4122.0,188.7,188.79,188.55,188.71,4122.0
2024-03-20 12:00:00,188.72,189.22,188.71,189.13,5956.0,188.72,189.22,188.71,189.13,5956.0
2024-03-20 12:30:00,189.05,189.09,188.33,188.33,1463.0,189.05,189.09,188.33,188.33,1463.0
2024-03-20 13:00:00,188.28,188.47,188.15,188.15,2328.0,188.28,188.47,188.15,188.15,2328.0
2024-03-20 13:30:00,188.15,188.26,188.0,188.13,2980.0,188.15,188.26,188.0,188.13,2980.0
2024-03-20 14:00:00,188.33,189.54,188.33,188.96,3658.0,188.33,189.54,188.33,188.96,3658.0
2024-03-20 14:30:00,189.09,189.67,188.7,189.16,5151.0,189.09,189.67,188.7,189.16,5151.0
2024-03-20 15:00:00,189.27,189.5,189.1,189.5,3138.0,189.27,189.5,189.1,189.5,3138.0
2024-03-20 15:30:00,189.48,189.81,189.0,189.35,7554.0,189.48,189.81,189.0,189.35,7554.0
2024-03-21 09:30:00,190.0,190.0,189.23,189.59,5942.0,190.0,190.0,189.23,189.59,5942.0
2024-03-21 10:00:00,189.63,191.32,189.62,191.26,8836.0,189.63,191.32,189.62,191.26,8836.0
2024-03-21 10:30:00,191.12,191.97,191.09,191.67,4311.0,191.12,191.97,191.09,191.67,4311.0
2024-03-21 11:00:00,191.58,191.58,191.03,191.39,5782.0,191.58,191.58,191.03,191.39,5782.0
2024-03-21 11:30:00,191.37,191.42,191.1,191.34,3300.0,191.37,191.42,191.1,191.34,3300.0
2024-03-21 12:00:00,191.34,191.93,191.34,191.79,4475.0,191.34,191.93,191.34,191.79,4475.0
2024-03-21 12:30:00,191.89,192.19,191.58,192.17,5494.0,191.89,192.19,191.58,192.17,5494.0
2024-03-21 13:00:00,192.17,192.3,191.96,192.06,5023.0,192.17,192.3,191.96,192.06,5023.0
2024-03-21 13:30:00,191.84,191.99,191.6,191.66,5195.0,191.84,191.99,191.6,191.66,5195.0
2024-03-21 14:00:00,191.77,191.85,191.49,191.56,4000.0,191.77,191.85,191.49,191.56,4000.0
2024-03-21 14:30:00,191.44,191.44,191.02,191.13,3842.0,191.44,191.44,191.02,191.13,3842.0
2024-03-21 15:00:00,191.14,191.58,191.0,191.56,6612.0,191.14,191.58,191.0,191.56,6612.0
2024-03-21 15:30:00,191.58,191.68,190.8,191.0,20514.0,191.58,191.68,190.8,191.0,20514.0
2024-03-22 09:30:00,191.28,191.28,190.5,190.5,3205.0,191.28,191.28,190.5,190.5,3205.0
2024-03-22 10:00:00,190.58,190.58,190.29,190.37,1380.0,190.58,190.58,190.29,190.37,1380.0
2024-03-22 10:30:00,190.46,190.59,189.78,189.78,2069.0,190.46,190.59,189.78,189.78,2069.0
2024-03-22 11:00:00,189.78,190.16,189.78,190.12,4407.0,189.78,190.16,189.78,190.12,4407.0
2024-03-22 11:30:00,190.17,190.45,189.73,189.91,5109.0,190.17,190.45,189.73,189.91,5109.0
2024-03-22 12:00:00,189.97,190.06,189.81,189.86,4340.0,189.97,190.06,189.81,189.86,4340.0
2024-03-22 12:30:00,189.93,190.12,189.92,190.01,3256.0,189.93,190.12,189.92,190.01,3256.0
2024-03-22 13:00:00,190.01,190.05,189.74,189.95,6011.0,190.01,190.05,189.74,189.95,6011.0
2024-03-22 13:30:00,189.98,190.67,189.98,190.63,2886.0,189.98,190.67,189.98,190.63,2886.0
2024-03-22 14:00:00,190.63,190.63,190.48,190.63,7717.0,190.63,190.63,190.48,190.63,7717.0
2024-03-22 14:30:00,190.6,190.81,190.54,190.81,3045.0,190.6,190.81,190.54,190.81,3045.0
2024-03-22 15:00:00,190.72,190.72,190.46,190.65,1700.0,190.72,190.72,190.46,190.65,1700.0
2024-03-22 15:30:00,190.55,190.84,190.52,190.52,9188.0,190.55,190.84,190.52,190.52,9188.0
2024-03-25 09:30:00,190.08,190.55,188.69,188.7,5438.0,190.08,190.55,188.69,188.7,5438.0
2024-03-25 10:00:00,188.82,188.9,188.15,188.72,3460.0,188.82,188.9,188.15,188.72,3460.0
2024-03-25 10:30:00,188.64,188.95,188.57,188.95,1789.0,188.64,188.95,188.57,188.95,1789.0
2024-03-25 11:00:00,189.02,189.18,188.84,189.02,1632.0,189.02,189.18,188.84,189.02,1632.0
2024-03-25 11:30:00,189.06,189.55,189.06,189.47,2499.0,189.06,189.55,189.06,189.47,2499.0
2024-03-25 12:00:00,189.48,189.63,189.06,189.06,4544.0,189.48,189.63,189.06,189.06,4544.0
2024-03-25 12:30:00,189.18,189.43,189.09,189.43,2062.0,189.18,189.43,189.09,189.43,2062.0
2024-03-25 13:00:00,189.44,189.51,189.4,189.47,1527.0,189.44,189.51,189.4,189.47,1527.0
2024-03-25 13:30:00,189.44,189.51,189.27,189.27,3662.0,189.44,189.51,189.27,189.27,3662.0
2024-03-25 14:00:00,189.24,189.24,188.99,189.22,800.0,189.24,189.24,188.99,189.22,800.0
2024-03-25 14:30:00,189.07,189.2,188.94,189.2,1189.0,189.07,189.2,188.94,189.2,1189.0
2024-03-25 15:00:00,189.2,189.2,188.71,188.79,3443.0,189.2,189.2,188.71,188.79,3443.0
2024-03-25 15:30:00,188.83,189.09,188.47,188.57,9303.0,188.83,189.09,188.47,188.57,9303.0
2024-03-26 09:30:00,188.48,189.12,188.48,189.03,2789.0,188.48,189.12,188.48,189.03,2789.0
2024-03-26 10:00:00,189.37,189.79,189.23,189.59,1970.0,189.37,189.79,189.23,189.59,1970.0
2024-03-26 10:30:00,189.3,189.3,188.59,188.68,4093.0,189.3,189.3,188.59,188.68,4093.0
2024-03-26 11:00:00,188.6,188.69,188.34,188.44,3027.0,188.6,188.69,188.34,188.44,3027.0
2024-03-26 11:30:00,188.46,188.76,188.13,188.64,8580.0,188.46,188.76,188.13,188.64,8580.0
2024-03-26 12:00:00,188.64,188.73,188.39,188.39,2884.0,188.64,188.73,188.39,188.39,2884.0
2024-03-26 12:30:00,188.4,188.5,188.3,188.41,5223.0,188.4,188.5,188.3,188.41,5223.0
2024-03-26 13:00:00,188.35,188.53,188.27,188.28,6973.0,188.35,188.53,188.27,188.28,6973.0
2024-03-26 13:30:00,188.37,188.72,188.19,188.35,17349.0,188.37,188.72,188.19,188.35,17349.0
2024-03-26 14:00:00,188.28,188.3,187.94,188.12,5571.0,188.28,188.3,187.94,188.12,5571.0
2024-03-26 14:30:00,188.09,188.19,187.81,187.84,3532.0,188.09,188.19,187.81,187.84,3532.0
2024-03-26 15:00:00,187.87,188.12,187.87,187.87,5727.0,187.87,188.12,187.87,187.87,5727.0
2024-03-26 15:30:00,187.79,187.83,186.86,187.07,23260.0,187.79,187.83,186.86,187.07,23260.0
2024-03-27 09:30:00,187.9,188.3,187.68,187.96,3145.0,187.9,188.3,187.68,187.96,3145.0
2024-03-27 10:00:00,187.86,187.86,187.5,187.83,4666.0,187.86,187.86,187.5,187.83,4666.0
2024-03-27 10:30:00,187.89,188.16,187.49,187.5,2466.0,187.89,188.16,187.49,187.5,2466.0
2024-03-27 11:00:00,187.48,187.69,187.36,187.43,3156.0,187.48,187.69,187.36,187.43,3156.0
2024-03-27 11:30:00,187.43,187.61,187.41,187.54,402.0,187.43,187.61,187.41,187.54,402.0
2024-03-27 12:00:00,187.46,187.6,187.23,187.59,2534.0,187.46,187.6,187.23,187.59,2534.0
2024-03-27 12:30:00,187.78,187.79,187.71,187.76,900.0,187.78,187.79,187.71,187.76,900.0
2024-03-27 13:00:00,187.63,187.7,187.4,187.64,1309.0,187.63,187.7,187.4,187.64,1309.0
2024-03-27 13:30:00,187.58,187.63,187.47,187.63,1316.0,187.58,187.63,187.47,187.63,1316.0
2024-03-27 14:00:00,187.57,188.02,187.57,188.02,884.0,187.57,188.02,187.57,188.02,884.0
2024-03-27 14:30:00,188.03,188.27,187.87,187.92,3096.0,188.03,188.27,187.87,187.92,3096.0
2024-03-27 15:00:00,187.9,188.09,187.7,188.09,2100.0,187.9,188.09,187.7,188.09,2100.0
2024-03-27 15:30:00,188.02,188.99,188.02,188.99,14453.0,188.02,188.99,188.02,188.99,14453.0
2024-03-28 09:30:00,189.25,190.23,188.79,189.96,5075.0,189.25,190.23,188.79,189.96,5075.0
2024-03-28 10:00:00,190.21,190.21,189.77,189.81,1172.0,190.21,190.21,189.77,189.81,1172.0
2024-03-28 10:30:00,189.9,190.17,189.68,190.17,3592.0,189.9,190.17,189.68,190.17,3592.0
2024-03-28 11:00:00,190.07,190.24,189.78,190.24,1493.0,190.07,190.24,189.78,190.24,1493.0
2024-03-28 11:30:00,190.41,190.5,190.23,190.41,1653.0,190.41,190.5,190.23,190.41,1653.0
2024-03-28 12:00:00,190.41,190.41,189.9,190.08,2264.0,190.41,190.41,189.9,190.08,2264.0
2024-03-28 12:30:00,190.12,190.14,189.72,189.72,1904.0,190.12,190.14,189.72,189.72,1904.0
2024-03-28 13:00:00,189.75,189.84,189.68,189.74,917.0,189.75,189.84,189.68,189.74,917.0
2024-03-28 13:30:00,189.6,189.7,189.56,189.7,1042.0,189.6,189.7,189.56,189.7,1042.0
2024-03-28 14:00:00,189.82,189.89,189.6,189.89,1776.0,189.82,189.89,189.6,189.89,1776.0
2024-03-28 14:30:00,189.79,189.92,189.68,189.92,1921.0,189.79,189.92,189.68,189.92,1921.0
2024-03-28 15:00:00,189.99,190.0,189.72,189.86,3331.0,189.99,190.0,189.72,189.86,3331.0
2024-03-28 15:30:00,189.91,190.02,189.32,189.5,11266.0,189.91,190.02,189.32,189.5,11266.0
2024-04-01 09:30:00,189.8,190.0,189.5,190.0,5228.0,189.8,190.0,189.5,190.0,5228.0
2024-04-01 10:00:00,189.66,189.87,189.25,189.63,4125.0,189.66,189.87,189.25,189.63,4125.0
2024-04-01 10:30:00,189.52,189.75,189.23,189.73,2160.0,189.52,189.75,189.23,189.73,2160.0
2024-04-01 11:00:00,189.97,190.46,189.97,190.33,5820.0,189.97,190.46,189.97,190.33,5820.0
2024-04-01 11:30:00,190.31,190.41,190.19,190.29,2906.0,190.31,190.41,190.19,190.29,2906.0
2024-04-01 12:00:00,190.33,190.84,190.18,190.84,3465.0,190.33,190.84,190.18,190.84,3465.0
2024-04-01 12:30:00,190.89,191.77,190.89,191.21,6178.0,190.89,191.77,190.89,191.21,6178.0
2024-04-01 13:00:00,191.04,191.36,190.81,191.17,3896.0,191.04,191.36,190.81,191.17,3896.0
2024-04-01 13:30:00,191.09,191.21,190.75,191.01,4266.0,191.09,191.21,190.75,191.01,4266.0
2024-04-01 14:00:00,191.11,191.12,190.87,190.9,2257.0,191.11,191.12,190.87,190.9,2257.0
2024-04-01 14:30:00,190.89,190.92,190.38,190.39,6007.0,190.89,190.92,190.38,190.39,6007.0
2024-04-01 15:00:00,190.39,190.39,189.59,189.59,15691.0,190.39,190.39,189.59,189.59,15691.0
2024-04-01 15:30:00,189.66,190.0,189.16,189.68,26397.0,189.66,190.0,189.16,189.68,26397.0
2024-04-02 09:30:00,188.99,189.07,188.05,188.33,9171.0,188.99,189.07,188.05,188.33,9171.0
2024-04-02 10:00:00,188.33,188.5,187.85,188.21,4834.0,188.33,188.5,187.85,188.21,4834.0
2024-04-02 10:30:00,188.5,188.72,188.41,188.44,1300.0,188.5,188.72,188.41,188.44,1300.0
2024-04-02 11:00:00,188.26,188.37,187.91,188.37,1812.0,188.26,188.37,187.91,188.37,1812.0
2024-04-02 11:30:00,188.57,188.64,188.2,188.64,3680.0,188.57,188.64,188.2,188.64,3680.0
2024-04-02 12:00:00,188.55,188.64,188.37,188.64,4148.0,188.55,188.64,188.37,188.64,4148.0
2024-04-02 12:30:00,188.64,188.94,188.64,188.88,4095.0,188.64,188.94,188.64,188.88,4095.0
2024-04-02 13:00:00,188.84,188.92,188.65,188.83,5526.0,188.84,188.92,188.65,188.83,5526.0
2024-04-02 13:30:00,188.77,188.77,188.43,188.55,2674.0,188.77,188.77,188.43,188.55,2674.0
2024-04-02 14:00:00,188.58,188.94,188.49,188.94,1296.0,188.58,188.94,188.49,188.94,1296.0
2024-04-02 14:30:00,188.89,189.06,188.73,188.73,3928.0,188.89,189.06,188.73,188.73,3928.0
2024-04-02 15:00:00,188.81,188.91,188.39,188.91,8403.0,188.81,188.91,188.39,188.91,8403.0
2024-04-02 15:30:00,188.9,189.67,188.89,189.67,19490.0,188.9,189.67,188.89,189.67,19490.0
2024-04-03 09:30:00,188.85,190.69,188.85,190.35,12078.0,188.85,190.69,188.85,190.35,12078.0
2024-04-03 10:00:00,190.42,190.98,190.26,190.43,7191.0,190.42,190.98,190.26,190.43,7191.0
2024-04-03 10:30:00,190.38,190.62,189.74,190.59,23559.0,190.38,190.62,189.74,190.59,23559.0
2024-04-03 11:00:00,190.61,190.88,190.5,190.73,8802.0,190.61,190.88,190.5,190.73,8802.0
2024-04-03 11:30:00,190.74,190.97,190.67,190.85,8355.0,190.74,190.97,190.67,190.85,8355.0
2024-04-03 12:00:00,190.83,191.24,190.83,191.24,3000.0,190.83,191.24,190.83,191.24,3000.0
2024-04-03 12:30:00,191.21,191.28,190.86,191.02,4687.0,191.21,191.28,190.86,191.02,4687.0
2024-04-03 13:00:00,191.09,191.35,190.94,191.35,4087.0,191.09,191.35,190.94,191.35,4087.0
2024-04-03 13:30:00,191.31,191.32,191.2,191.29,2587.0,191.31,191.32,191.2,191.29,2587.0
2024-04-03 14:00:00,191.15,191.6,191.1,191.6,4032.0,191.15,191.6,191.1,191.6,4032.0
2024-04-03 14:30:00,191.66,191.72,191.13,191.32,7252.0,191.66,191.72,191.13,191.32,7252.0
2024-04-03 15:00:00,191.24,191.46,191.01,191.23,5590.0,191.24,191.46,191.01,191.23,5590.0
2024-04-03 15:30:00,191.23,192.04,191.23,191.44,32875.0,191.23,192.04,191.23,191.44,32875.0
2024-04-04 09:30:00,192.86,193.66,192.26,193.36,7991.0,192.86,193.66,192.26,193.36,7991.0
2024-04-04 10:00:00,193.51,193.83,193.28,193.53,7381.0,193.51,193.83,193.28,193.53,7381.0
2024-04-04 10:30:00,193.53,193.58,193.22,193.36,6932.0,193.53,193.58,193.22,193.36,6932.0
2024-04-04 11:00:00,193.34,193.34,192.32,192.32,9957.0,193.34,193.34,192.32,192.32,9957.0
2024-04-04 11:30:00,192.4,192.46,192.12,192.2,3827.0,192.4,192.46,192.12,192.2,3827.0
2024-04-04 12:00:00,192.25,192.26,191.59,191.66,4685.0,192.25,192.26,191.59,191.66,4685.0
2024-04-04 12:30:00,191.65,191.65,191.23,191.31,4400.0,191.65,191.65,191.23,191.31,4400.0
2024-04-04 13:00:00,191.32,191.55,191.1,191.15,4750.0,191.32,191.55,191.1,191.15,4750.0
2024-04-04 13:30:00,191.07,191.24,190.99,191.12,4423.0,191.07,191.24,190.99,191.12,4423.0
2024-04-04 14:00:00,191.09,191.11,190.1,190.11,1941.0,191.09,191.11,190.1,190.11,1941.0
2024-04-04 14:30:00,189.63,189.71,188.6,188.7,5495.0,189.63,189.71,188.6,188.7,5495.0
2024-04-04 15:00:00,188.71,188.86,188.05,188.19,9332.0,188.71,188.86,188.05,188.19,9332.0
2024-04-04 15:30:00,188.27,188.69,188.24,188.55,34520.0,188.27,188.69,188.24,188.55,34520.0
2024-04-05 09:30:00,189.43,190.08,189.37,190.08,3702.0,189.43,190.08,189.37,190.08,3702.0
2024-04-05 10:00:00,190.02,190.25,189.23,189.23,2200.0,190.02,190.25,189.23,189.23,2200.0
2024-04-05 10:30:00,189.33,190.91,189.33,190.91,5820.0,189.33,190.91,189.33,190.91,5820.0
2024-04-05 11:00:00,190.96,191.04,190.42,191.01,5266.0,190.96,191.04,190.42,191.01,5266.0
2024-04-05 11:30:00,191.22,191.62,190.95,191.62,3475.0,191.22,191.62,190.95,191.62,3475.0
2024-04-05 12:00:00,191.62,192.31,191.62,192.09,8905.0,191.62,192.31,191.62,192.09,8905.0
2024-04-05 12:30:00,192.07,192.31,191.9,192.07,4642.0,192.07,192.31,191.9,192.07,4642.0
2024-04-05 13:00:00,192.15,192.15,191.81,192.13,6622.0,192.15,192.15,191.81,192.13,6622.0
2024-04-05 13:30:00,192.19,192.27,191.56,191.64,7432.0,192.19,192.27,191.56,191.64,7432.0
2024-04-05 14:00:00,191.52,191.94,191.39,191.44,4737.0,191.52,191.94,191.39,191.44,4737.0
2024-04-05 14:30:00,191.54,191.63,191.36,191.53,6065.0,191.54,191.63,191.36,191.53,6065.0
2024-04-05 15:00:00,191.55,191.97,191.55,191.97,4300.0,191.55,191.97,191.55,191.97,4300.0
2024-04-05 15:30:00,191.98,192.66,191.97,192.53,53939.0,191.98,192.66,191.97,192.53,53939.0
2024-04-08 09:30:00,191.82,192.72,191.44,192.47,13507.0,191.82,192.72,191.44,192.47,13507.0
2024-04-08 10:00:00,192.41,194.25,192.38,194.25,15621.0,192.41,194.25,192.38,194.25,15621.0
2024-04-08 10:30:00,194.25,194.58,193.36,193.48,26599.0,194.25,194.58,193.36,193.48,26599.0
2024-04-08 11:00:00,193.38,193.47,192.77,193.28,10841.0,193.38,193.47,192.77,193.28,10841.0
2024-04-08 11:30:00,192.99,193.34,192.6,192.6,10885.0,192.99,193.34,192.6,192.6,10885.0
2024-04-08 12:00:00,192.74,192.79,192.13,192.39,17989.0,192.74,192.79,192.13,192.39,17989.0
2024-04-08 12:30:00,192.37,192.55,192.23,192.47,13637.0,192.37,192.55,192.23,192.47,13637.0
2024-04-08 13:00:00,192.43,192.67,192.27,192.64,7321.0,192.43,192.67,192.27,192.64,7321.0
2024-04-08 13:30:00,192.57,192.76,192.35,192.72,7996.0,192.57,192.76,192.35,192.72,7996.0
2024-04-08 14:00:00,192.67,192.67,191.71,191.71,7581.0,192.67,192.67,191.71,191.71,7581.0
2024-04-08 14:30:00,191.55,191.77,191.47,191.59,3150.0,191.55,191.77,191.47,191.59,3150.0
2024-04-08 15:00:00,191.53,192.56,191.21,192.24,21545.0,191.53,192.56,191.21,192.24,21545.0
2024-04-08 15:30:00,192.19,192.23,191.36,191.75,47506.0,192.19,192.23,191.36,191.75,47506.0
2024-04-09 09:30:00,193.01,193.86,192.9,193.86,10220.0,193.01,193.86,192.9,193.86,10220.0
2024-04-09 10:00:00,193.89,194.65,193.8,194.23,12162.0,193.89,194.65,193.8,194.23,12162.0
2024-04-09 10:30:00,194.13,194.21,193.17,193.53,8516.0,194.13,194.21,193.17,193.53,8516.0
2024-04-09 11:00:00,193.55,194.23,193.35,193.97,12073.0,193.55,194.23,193.35,193.97,12073.0
2024-04-09 11:30:00,194.06,194.85,193.93,194.73,4045.0,194.06,194.85,193.93,194.73,4045.0
2024-04-09 12:00:00,194.79,195.2,194.61,194.88,9851.0,194.79,195.2,194.61,194.88,9851.0
2024-04-09 12:30:00,194.76,195.06,194.56,194.7,11373.0,194.76,195.06,194.56,194.7,11373.0
2024-04-09 13:00:00,194.65,194.96,194.62,194.81,4549.0,194.65,194.96,194.62,194.81,4549.0
2024-04-09 13:30:00,194.76,194.99,194.68,194.97,4491.0,194.76,194.99,194.68,194.97,4491.0
2024-04-09 14:00:00,194.87,195.18,194.69,194.81,10900.0,194.87,195.18,194.69,194.81,10900.0
2024-04-09 14:30:00,194.74,195.2,194.66,194.66,23415.0,194.74,195.2,194.66,194.66,23415.0
2024-04-09 15:00:00,194.69,195.23,194.08,195.17,28934.0,194.69,195.23,194.08,195.17,28934.0
2024-04-09 15:30:00,195.23,196.35,195.05,196.09,60605.0,195.23,196.35,195.05,196.09,60605.0
2024-04-10 09:30:00,194.19,194.19,192.37,192.64,11304.0,194.19,194.19,192.37,192.64,11304.0
2024-04-10 10:00:00,192.28,192.46,189.77,191.2,11666.0,192.28,192.46,189.77,191.2,11666.0
2024-04-10 10:30:00,191.31,191.68,190.81,190.85,5900.0,191.31,191.68,190.81,190.85,5900.0
2024-04-10 11:00:00,190.89,191.08,190.4,191.02,5053.0,190.89,191.08,190.4,191.02,5053.0
2024-04-10 11:30:00,191.01,191.67,190.97,191.28,10346.0,191.01,191.67,190.97,191.28,10346.0
2024-04-10 12:00:00,191.17,191.22,190.54,190.62,3397.0,191.17,191.22,190.54,190.62,3397.0
2024-04-10 12:30:00,190.61,191.33,190.4,191.33,5420.0,190.61,191.33,190.4,191.33,5420.0
2024-04-10 13:00:00,191.18,191.2,190.18,190.83,3417.0,191.18,191.2,190.18,190.83,3417.0
2024-04-10 13:30:00,190.6,191.25,190.28,191.1,2900.0,190.6,191.25,190.28,191.1,2900.0
2024-04-10 14:00:00,191.12,191.3,190.77,190.78,8571.0,191.12,191.3,190.77,190.78,8571.0
2024-04-10 14:30:00,190.78,191.17,190.73,190.89,4979.0,190.78,191.17,190.73,190.89,4979.0
2024-04-10 15:00:00,190.92,191.77,190.91,191.37,9271.0,190.92,191.77,190.91,191.37,9271.0
2024-04-10 15:30:00,191.19,191.38,190.72,191.15,32161.0,191.19,191.38,190.72,191.15,32161.0
2024-04-11 09:30:00,191.92,192.44,191.55,192.3,5956.0,191.92,192.44,191.55,192.3,5956.0
2024-04-11 10:00:00,191.68,191.68,190.48,190.48,2429.0,191.68,191.68,190.48,190.48,2429.0
2024-04-11 10:30:00,190.81,190.92,190.22,190.22,11508.0,190.81,190.92,190.22,190.22,11508.0
2024-04-11 11:00:00,190.44,190.88,190.44,190.53,3163.0,190.44,190.88,190.44,190.53,3163.0
2024-04-11 11:30:00,190.47,190.59,190.13,190.47,13586.0,190.47,190.59,190.13,190.47,13586.0
2024-04-11 12:00:00,190.39,190.94,190.28,190.75,9760.0,190.39,190.94,190.28,190.75,9760.0
2024-04-11 12:30:00,190.73,190.78,190.47,190.73,1900.0,190.73,190.78,190.47,190.73,1900.0
2024-04-11 13:00:00,190.64,191.1,190.55,191.1,3614.0,190.64,191.1,190.55,191.1,3614.0
2024-04-11 13:30:00,191.02,191.02,190.67,190.98,2443.0,191.02,191.02,190.67,190.98,2443.0
2024-04-11 14:00:00,191.11,191.56,191.07,191.24,7469.0,191.11,191.56,191.07,191.24,7469.0
2024-04-11 14:30:00,191.2,191.85,191.2,191.71,2721.0,191.2,191.85,191.2,191.71,2721.0
2024-04-11 15:00:00,191.79,192.35,191.79,192.35,3920.0,191.79,192.35,191.79,192.35,3920.0
2024-04-11 15:30:00,192.37,192.98,192.07,192.19,17830.0,192.37,192.98,192.07,192.19,17830.0
2024-04-12 09:30:00,190.16,190.17,188.52,188.81,7628.0,190.16,190.17,188.52,188.81,7628.0
2024-04-12 10:00:00,188.55,189.55,188.5,189.54,11697.0,188.55,189.55,188.5,189.54,11697.0
2024-04-12 10:30:00,189.57,189.86,189.31,189.58,9522.0,189.57,189.86,189.31,189.58,9522.0
2024-04-12 11:00:00,189.47,189.68,189.43,189.68,1200.0,189.47,189.68,189.43,189.68,1200.0
2024-04-12 11:30:00,189.51,189.62,188.55,188.55,6262.0,189.51,189.62,188.55,188.55,6262.0
2024-04-12 12:00:00,188.64,188.65,188.21,188.36,7200.0,188.64,188.65,188.21,188.36,7200.0
2024-04-12 12:30:00,188.47,188.81,188.02,188.06,7290.0,188.47,188.81,188.02,188.06,7290.0
2024-04-12 13:00:00,187.97,188.22,187.76,187.91,4104.0,187.97,188.22,187.76,187.91,4104.0
2024-04-12 13:30:00,188.02,188.57,187.92,188.53,3957.0,188.02,188.57,187.92,188.53,3957.0
2024-04-12 14:00:00,188.67,188.67,188.31,188.31,3300.0,188.67,188.67,188.31,188.31,3300.0
2024-04-12 14:30:00,188.21,188.29,187.88,188.22,8348.0,188.21,188.29,187.88,188.22,8348.0
2024-04-12 15:00:00,187.98,188.31,187.64,187.87,2731.0,187.98,188.31,187.64,187.87,2731.0
2024-04-12 15:30:00,187.97,188.32,187.77,188.04,14658.0,187.97,188.32,187.77,188.04,14658.0
2024-04-15 09:30:00,189.67,189.67,188.56,188.57,4570.0,189.67,189.67,188.56,188.57,4570.0
2024-04-15 10:00:00,188.3,188.31,187.11,187.65,4344.0,188.3,188.31,187.11,187.65,4344.0
2024-04-15 10:30:00,187.55,187.9,187.49,187.69,4496.0,187.55,187.9,187.49,187.69,4496.0
2024-04-15 11:00:00,187.69,187.69,187.11,187.4,1900.0,187.69,187.69,187.11,187.4,1900.0
2024-04-15 11:30:00,187.52,188.01,187.52,188.0,3139.0,187.52,188.01,187.52,188.0,3139.0
2024-04-15 12:00:00,188.03,188.03,186.77,186.96,9386.0,188.03,188.03,186.77,186.96,9386.0
2024-04-15 12:30:00,186.89,187.05,186.21,186.81,15782.0,186.89,187.05,186.21,186.81,15782.0
2024-04-15 13:00:00,186.76,186.79,185.04,185.04,19989.0,186.76,186.79,185.04,185.04,19989.0
2024-04-15 13:30:00,185.0,185.19,184.25,184.41,19371.0,185.0,185.19,184.25,184.41,19371.0
2024-04-15 14:00:00,184.33,184.6,184.1,184.16,13334.0,184.33,184.6,184.1,184.16,13334.0
2024-04-15 14:30:00,184.05,184.55,183.9,184.2,12969.0,184.05,184.55,183.9,184.2,12969.0
2024-04-15 15:00:00,184.27,184.35,183.72,184.03,5557.0,184.27,184.35,183.72,184.03,5557.0
2024-04-15 15:30:00,184.03,184.36,183.71,183.74,27130.0,184.03,184.36,183.71,183.74,27130.0
2024-04-16 09:30:00,184.29,184.47,183.44,183.97,5226.0,184.29,184.47,183.44,183.97,5226.0
2024-04-16 10:00:00,183.82,184.29,183.51,183.75,3213.0,183.82,184.29,183.51,183.75,3213.0
2024-04-16 10:30:00,183.66,183.82,183.23,183.23,1650.0,183.66,183.82,183.23,183.23,1650.0
2024-04-16 11:00:00,183.23,183.51,183.05,183.46,2747.0,183.23,183.51,183.05,183.46,2747.0
2024-04-16 11:30:00,183.48,184.01,183.27,183.75,2734.0,183.48,184.01,183.27,183.75,2734.0
2024-04-16 12:00:00,183.63,183.81,183.34,183.8,2915.0,183.63,183.81,183.34,183.8,2915.0
2024-04-16 12:30:00,183.87,184.08,183.55,183.55,2111.0,183.87,184.08,183.55,183.55,2111.0
2024-04-16 13:00:00,183.46,183.8,183.31,183.59,2925.0,183.46,183.8,183.31,183.59,2925.0
2024-04-16 13:30:00,183.27,183.73,183.12,183.45,3065.0,183.27,183.73,183.12,183.45,3065.0
2024-04-16 14:00:00,183.35,184.06,182.9,183.16,2216.0,183.35,184.06,182.9,183.16,2216.0
2024-04-16 14:30:00,182.89,183.8,182.89,183.8,3381.0,182.89,183.8,182.89,183.8,3381.0
2024-04-16 15:00:00,183.72,183.99,183.62,183.99,3005.0,183.72,183.99,183.62,183.99,3005.0
2024-04-16 15:30:00,183.99,183.99,182.87,183.26,26934.0,183.99,183.99,182.87,183.26,26934.0
2024-04-17 09:30:00,183.8,184.02,183.31,183.57,4230.0,183.8,184.02,183.31,183.57,4230.0
2024-04-17 10:00:00,183.07,183.49,182.77,183.46,4521.0,183.07,183.49,182.77,183.46,4521.0
2024-04-17 10:30:00,183.49,183.77,182.82,183.35,6793.0,183.49,183.77,182.82,183.35,6793.0
2024-04-17 11:00:00,183.25,183.76,183.06,183.06,4338.0,183.25,183.76,183.06,183.06,4338.0
2024-04-17 11:30:00,182.53,182.88,182.42,182.42,1800.0,182.53,182.88,182.42,182.42,1800.0
2024-04-17 12:00:00,182.3,182.54,182.2,182.42,2980.0,182.3,182.54,182.2,182.42,2980.0
2024-04-17 12:30:00,182.56,182.56,182.04,182.15,1733.0,182.56,182.56,182.04,182.15,1733.0
2024-04-17 13:00:00,182.14,182.77,181.97,182.77,8862.0,182.14,182.77,181.97,182.77,8862.0
2024-04-17 13:30:00,182.82,182.92,182.56,182.67,1514.0,182.82,182.92,182.56,182.67,1514.0
2024-04-17 14:00:00,182.83,182.83,182.51,182.64,2755.0,182.83,182.83,182.51,182.64,2755.0
2024-04-17 14:30:00,182.59,183.0,182.16,182.21,3112.0,182.59,183.0,182.16,182.21,3112.0
2024-04-17 15:00:00,182.12,182.31,181.65,182.08,5100.0,182.12,182.31,181.65,182.08,5100.0
2024-04-17 15:30:00,182.17,182.37,181.28,181.3,35677.0,182.17,182.37,181.28,181.3,35677.0
2024-04-18 09:30:00,182.11,182.68,180.6,180.77,7075.0,182.11,182.68,180.6,180.77,7075.0
2024-04-18 10:00:00,181.03,181.23,180.51,181.23,6016.0,181.03,181.23,180.51,181.23,6016.0
2024-04-18 10:30:00,181.23,181.5,181.05,181.24,8701.0,181.23,181.5,181.05,181.24,8701.0
2024-04-18 11:00:00,181.18,182.23,181.02,182.23,7198.0,181.18,182.23,181.02,182.23,7198.0
2024-04-18 11:30:00,182.01,182.01,181.15,181.56,6231.0,182.01,182.01,181.15,181.56,6231.0
2024-04-18 12:00:00,181.53,181.91,181.4,181.69,10879.0,181.53,181.91,181.4,181.69,10879.0
2024-04-18 12:30:00,181.84,181.84,181.06,181.06,6701.0,181.84,181.84,181.06,181.06,6701.0
2024-04-18 13:00:00,181.03,181.16,180.16,180.32,6782.0,181.03,181.16,180.16,180.32,6782.0
2024-04-18 13:30:00,180.35,180.36,179.76,179.96,6471.0,180.35,180.36,179.76,179.96,6471.0
2024-04-18 14:00:00,179.98,180.34,179.63,180.09,5864.0,179.98,180.34,179.63,180.09,5864.0
2024-04-18 14:30:00,180.01,180.35,179.62,180.16,5347.0,180.01,180.35,179.62,180.16,5347.0
2024-04-18 15:00:00,180.08,180.48,179.64,179.64,8412.0,180.08,180.48,179.64,179.64,8412.0
2024-04-18 15:30:00,179.45,179.7,179.36,179.48,33798.0,179.45,179.7,179.36,179.48,33798.0
2024-04-19 09:30:00,179.61,179.72,178.88,179.48,19808.0,179.61,179.72,178.88,179.48,19808.0
2024-04-19 10:00:00,179.61,179.61,178.79,179.05,5521.0,179.61,179.61,178.79,179.05,5521.0
2024-04-19 10:30:00,179.08,179.15,178.53,178.66,8391.0,179.08,179.15,178.53,178.66,8391.0
2024-04-19 11:00:00,178.56,178.58,177.88,177.96,7975.0,178.56,178.58,177.88,177.96,7975.0
2024-04-19 11:30:00,178.1,178.24,177.57,177.62,7069.0,178.1,178.24,177.57,177.62,7069.0
2024-04-19 12:00:00,177.65,177.65,177.2,177.24,4617.0,177.65,177.65,177.2,177.24,4617.0
2024-04-19 12:30:00,177.06,177.48,176.97,177.33,13718.0,177.06,177.48,176.97,177.33,13718.0
2024-04-19 13:00:00,177.32,177.56,177.04,177.04,9828.0,177.32,177.56,177.04,177.04,9828.0
2024-04-19 13:30:00,177.09,178.05,177.09,177.69,5207.0,177.09,178.05,177.09,177.69,5207.0
2024-04-19 14:00:00,177.45,177.83,177.23,177.77,11677.0,177.45,177.83,177.23,177.77,11677.0
2024-04-19 14:30:00,177.71,178.17,177.29,178.06,21692.0,177.71,178.17,177.29,178.06,21692.0
2024-04-19 15:00:00,178.12,178.14,177.7,178.03,6904.0,178.12,178.14,177.7,178.03,6904.0
2024-04-19 15:30:00,177.9,177.99,176.94,177.37,48457.0,177.9,177.99,176.94,177.37,48457.0
2024-04-22 09:30:00,178.81,178.95,177.59,178.13,16615.0,178.81,178.95,177.59,178.13,16615.0
2024-04-22 10:00:00,178.14,178.66,177.96,178.47,6480.0,178.14,178.66,177.96,178.47,6480.0
2024-04-22 10:30:00,178.54,179.15,178.54,178.84,9575.0,178.54,179.15,178.54,178.84,9575.0
2024-04-22 11:00:00,178.83,179.02,178.46,178.49,4935.0,178.83,179.02,178.46,178.49,4935.0
2024-04-22 11:30:00,178.43,178.72,178.11,178.58,16153.0,178.43,178.72,178.11,178.58,16153.0
2024-04-22 12:00:00,178.78,179.5,178.78,178.99,2859.0,178.78,179.5,178.78,178.99,2859.0
2024-04-22 12:30:00,178.88,179.35,178.85,179.35,3406.0,178.88,179.35,178.85,179.35,3406.0
2024-04-22 13:00:00,179.42,179.95,179.36,179.95,8205.0,179.42,179.95,179.36,179.95,8205.0
2024-04-22 13:30:00,180.11,180.46,179.81,180.31,13792.0,180.11,180.46,179.81,180.31,13792.0
2024-04-22 14:00:00,180.17,180.64,180.08,180.45,11309.0,180.17,180.64,180.08,180.45,11309.0
2024-04-22 14:30:00,180.53,180.72,180.29,180.43,5165.0,180.53,180.72,180.29,180.43,5165.0
2024-04-22 15:00:00,180.43,180.64,179.91,180.36,19206.0,180.43,180.64,179.91,180.36,19206.0
2024-04-22 15:30:00,180.39,180.39,179.06,179.54,58821.0,180.39,180.39,179.06,179.54,58821.0
2024-04-23 09:30:00,179.93,181.22,179.7,180.69,17700.0,179.93,181.22,179.7,180.69,17700.0
2024-04-23 10:00:00,180.43,181.11,179.92,180.74,25596.0,180.43,181.11,179.92,180.74,25596.0
2024-04-23 10:30:00,180.82,181.18,180.5,181.09,14986.0,180.82,181.18,180.5,181.09,14986.0
2024-04-23 11:00:00,181.19,181.54,180.78,180.85,10969.0,181.19,181.54,180.78,180.85,10969.0
2024-04-23 11:30:00,180.95,181.09,180.54,180.56,3866.0,180.95,181.09,180.54,180.56,3866.0
2024-04-23 12:00:00,180.73,180.83,180.22,180.77,12608.0,180.73,180.83,180.22,180.77,12608.0
2024-04-23 12:30:00,180.96,181.21,180.58,180.63,10219.0,180.96,181.21,180.58,180.63,10219.0
2024-04-23 13:00:00,180.67,180.88,180.5,180.61,7606.0,180.67,180.88,180.5,180.61,7606.0
2024-04-23 13:30:00,180.75,181.06,180.67,180.81,5940.0,180.75,181.06,180.67,180.81,5940.0
2024-04-23 14:00:00,180.88,181.18,180.73,180.99,7013.0,180.88,181.18,180.73,180.99,7013.0
2024-04-23 14:30:00,180.91,181.15,180.8,181.13,7803.0,180.91,181.15,180.8,181.13,7803.0
2024-04-23 15:00:00,181.12,181.39,180.57,180.57,13596.0,181.12,181.39,180.57,180.57,13596.0
2024-04-23 15:30:00,180.53,180.91,180.11,180.24,38280.0,180.53,180.91,180.11,180.24,38280.0
2024-04-24 09:30:00,181.41,182.29,180.64,180.64,22766.0,181.41,182.29,180.64,180.64,22766.0
2024-04-24 10:00:00,180.59,180.82,179.53,179.55,14476.0,180.59,180.82,179.53,179.55,14476.0
2024-04-24 10:30:00,179.48,180.66,179.39,180.63,10416.0,179.48,180.66,179.39,180.63,10416.0
2024-04-24 11:00:00,180.64,180.87,179.98,180.47,8562.0,180.64,180.87,179.98,180.47,8562.0
2024-04-24 11:30:00,180.51,181.06,180.14,180.29,5171.0,180.51,181.06,180.14,180.29,5171.0
2024-04-24 12:00:00,180.11,180.79,180.1,180.62,7111.0,180.11,180.79,180.1,180.62,7111.0
2024-04-24 12:30:00,180.56,180.89,180.26,180.71,12533.0,180.56,180.89,180.26,180.71,12533.0
2024-04-24 13:00:00,180.74,181.27,180.51,181.13,9208.0,180.74,181.27,180.51,181.13,9208.0
2024-04-24 13:30:00,181.21,181.69,180.96,181.33,5650.0,181.21,181.69,180.96,181.33,5650.0
2024-04-24 14:00:00,181.41,181.41,180.73,180.91,11975.0,181.41,181.41,180.73,180.91,11975.0
2024-04-24 14:30:00,180.95,181.1,180.69,180.71,6609.0,180.95,181.1,180.69,180.71,6609.0
2024-04-24 15:00:00,180.55,181.29,180.4,181.24,12104.0,180.55,181.29,180.4,181.24,12104.0
2024-04-24 15:30:00,181.14,182.46,180.96,182.13,72198.0,181.14,182.46,180.96,182.13,72198.0
2024-04-25 09:30:00,181.37,181.37,180.51,181.06,7368.0,181.37,181.37,180.51,181.06,7368.0
2024-04-25 10:00:00,180.76,181.65,180.53,180.93,17701.0,180.76,181.65,180.53,180.93,17701.0
2024-04-25 10:30:00,181.15,181.8,180.85,180.93,26783.0,181.15,181.8,180.85,180.93,26783.0
2024-04-25 11:00:00,181.11,181.43,180.86,181.43,8801.0,181.11,181.43,180.86,181.43,8801.0
2024-04-25 11:30:00,181.52,181.52,180.99,181.16,6639.0,181.52,181.52,180.99,181.16,6639.0
2024-04-25 12:00:00,181.23,181.92,181.2,181.89,3794.0,181.23,181.92,181.2,181.89,3794.0
2024-04-25 12:30:00,182.02,182.09,181.53,181.87,7631.0,182.02,182.09,181.53,181.87,7631.0
2024-04-25 13:00:00,181.84,182.19,181.8,182.04,6966.0,181.84,182.19,181.8,182.04,6966.0
2024-04-25 13:30:00,182.06,183.0,181.99,182.85,8531.0,182.06,183.0,181.99,182.85,8531.0
2024-04-25 14:00:00,182.84,183.48,182.71,182.86,38141.0,182.84,183.48,182.71,182.86,38141.0
2024-04-25 14:30:00,182.86,183.31,182.4,182.49,60040.0,182.86,183.31,182.4,182.49,60040.0
2024-04-25 15:00:00,182.49,183.47,182.43,183.06,26529.0,182.49,183.47,182.43,183.06,26529.0
2024-04-25 15:30:00,183.04,183.15,181.68,181.9,68122.0,183.04,183.15,181.68,181.9,68122.0
2024-04-26 09:30:00,182.51,183.12,181.96,182.48,4553.0,182.51,183.12,181.96,182.48,4553.0
2024-04-26 10:00:00,182.47,182.52,181.97,182.24,2444.0,182.47,182.52,181.97,182.24,2444.0
2024-04-26 10:30:00,181.88,183.02,181.88,182.87,3083.0,181.88,183.02,181.88,182.87,3083.0
2024-04-26 11:00:00,182.93,183.27,182.34,182.34,2783.0,182.93,183.27,182.34,182.34,2783.0
2024-04-26 11:30:00,182.43,182.74,182.26,182.74,2602.0,182.43,182.74,182.26,182.74,2602.0
2024-04-26 12:00:00,182.89,182.89,182.55,182.55,2100.0,182.89,182.89,182.55,182.55,2100.0
2024-04-26 12:30:00,182.53,182.74,182.44,182.66,3510.0,182.53,182.74,182.44,182.66,3510.0
2024-04-26 13:00:00,182.73,182.95,182.48,182.78,5568.0,182.73,182.95,182.48,182.78,5568.0
2024-04-26 13:30:00,182.86,183.0,182.78,182.98,2983.0,182.86,183.0,182.78,182.98,2983.0
2024-04-26 14:00:00,183.02,183.24,182.42,182.67,3752.0,183.02,183.24,182.42,182.67,3752.0
2024-04-26 14:30:00,182.59,182.66,182.41,182.65,3968.0,182.59,182.66,182.41,182.65,3968.0
2024-04-26 15:00:00,182.46,182.9,182.42,182.81,5236.0,182.46,182.9,182.42,182.81,5236.0
2024-04-26 15:30:00,182.68,182.68,181.94,181.95,27402.0,182.68,182.68,181.94,181.95,27402.0
2024-04-29 09:30:00,183.86,186.37,182.59,183.23,18699.0,183.86,186.37,182.59,183.23,18699.0
2024-04-29 10:00:00,183.12,184.77,183.12,184.39,27249.0,183.12,184.77,183.12,184.39,27249.0
2024-04-29 10:30:00,184.39,184.86,183.82,183.91,21301.0,184.39,184.86,183.82,183.91,21301.0
2024-04-29 11:00:00,183.71,184.12,183.46,183.76,23152.0,183.71,184.12,183.46,183.76,23152.0
2024-04-29 11:30:00,183.73,183.88,183.23,183.47,13338.0,183.73,183.88,183.23,183.47,13338.0
2024-04-29 12:00:00,183.62,184.18,183.32,183.49,10373.0,183.62,184.18,183.32,183.49,10373.0
2024-04-29 12:30:00,183.67,183.96,183.34,183.37,10625.0,183.67,183.96,183.34,183.37,10625.0
2024-04-29 13:00:00,183.46,183.5,182.65,182.9,11567.0,183.46,183.5,182.65,182.9,11567.0
2024-04-29 13:30:00,182.93,183.09,182.32,182.54,26955.0,182.93,183.09,182.32,182.54,26955.0
2024-04-29 14:00:00,182.47,182.71,182.33,182.47,29736.0,182.47,182.71,182.33,182.47,29736.0
2024-04-29 14:30:00,182.43,182.44,181.49,181.54,41797.0,182.43,182.44,181.49,181.54,41797.0
2024-04-29 15:00:00,181.59,181.59,180.92,181.05,40775.0,181.59,181.59,180.92,181.05,40775.0
2024-04-29 15:30:00,181.05,182.15,180.57,182.14,136604.0,181.05,182.15,180.57,182.14,136604.0
2024-04-30 09:30:00,162.25,167.46,159.0,164.45,247232.0,162.25,167.46,159.0,164.45,247232.0
2024-04-30 10:00:00,164.47,166.4,164.0,165.82,69432.0,164.47,166.4,164.0,165.82,69432.0
2024-04-30 10:30:00,165.61,166.05,164.51,165.62,34296.0,165.61,166.05,164.51,165.62,34296.0
2024-04-30 11:00:00,165.35,165.72,164.31,165.13,43573.0,165.35,165.72,164.31,165.13,43573.0
2024-04-30 11:30:00,165.3,168.28,164.41,167.22,81166.0,165.3,168.28,164.41,167.22,81166.0
2024-04-30 12:00:00,167.39,168.36,166.73,168.22,33403.0,167.39,168.36,166.73,168.22,33403.0
2024-04-30 12:30:00,168.22,170.0,167.9,169.62,71013.0,168.22,170.0,167.9,169.62,71013.0
2024-04-30 13:00:00,169.75,169.75,167.4,168.14,52505.0,169.75,169.75,167.4,168.14,52505.0
2024-04-30 13:30:00,168.1,168.3,166.84,167.93,40775.0,168.1,168.3,166.84,167.93,40775.0
2024-04-30 14:00:00,167.77,169.33,167.61,169.2,60709.0,167.77,169.33,167.61,169.2,60709.0
2024-04-30 14:30:00,169.21,169.87,168.2,168.87,90652.0,169.21,169.87,168.2,168.87,90652.0
2024-04-30 15:00:00,168.81,169.03,167.65,167.65,48023.0,168.81,169.03,167.65,167.65,48023.0
2024-04-30 15:30:00,167.72,168.02,164.61,165.23,158614.0,167.72,168.02,164.61,165.23,158614.0
2024-05-01 09:30:00,164.55,168.08,164.46,167.77,35836.0,164.55,168.08,164.46,167.77,35836.0
2024-05-01 10:00:00,167.74,168.14,166.42,167.93,46739.0,167.74,168.14,166.42,167.93,46739.0
2024-05-01 10:30:00,167.73,168.56,167.18,167.72,27788.0,167.73,168.56,167.18,167.72,27788.0
2024-05-01 11:00:00,167.84,169.63,167.75,169.38,20850.0,167.84,169.63,167.75,169.38,20850.0
2024-05-01 11:30:00,169.28,170.25,168.67,169.4,35104.0,169.28,170.25,168.67,169.4,35104.0
2024-05-01 12:00:00,169.36,169.38,168.35,169.13,19234.0,169.36,169.38,168.35,169.13,19234.0
2024-05-01 12:30:00,169.13,169.28,168.4,168.4,24082.0,169.13,169.28,168.4,168.4,24082.0
2024-05-01 13:00:00,168.38,168.6,167.13,167.46,17299.0,168.38,168.6,167.13,167.46,17299.0
2024-05-01 13:30:00,167.43,168.11,167.16,167.45,14499.0,167.43,168.11,167.16,167.45,14499.0
2024-05-01 14:00:00,167.45,167.7,166.52,167.67,12189.0,167.45,167.7,166.52,167.67,12189.0
2024-05-01 14:30:00,167.67,168.25,166.52,167.9,19768.0,167.67,168.25,166.52,167.9,19768.0
2024-05-01 15:00:00,168.09,168.81,167.26,167.96,24447.0,168.09,168.81,167.26,167.96,24447.0
2024-05-01 15:30:00,167.78,167.93,166.36,166.61,99606.0,167.78,167.93,166.36,166.61,99606.0
2024-05-02 09:30:00,167.53,167.55,163.82,164.26,43194.0,167.53,167.55,163.82,164.26,43194.0
2024-05-02 10:00:00,164.29,165.0,163.56,164.62,43829.0,164.29,165.0,163.56,164.62,43829.0
2024-05-02 10:30:00,164.69,164.69,163.12,164.4,25588.0,164.69,164.69,163.12,164.4,25588.0
2024-05-02 11:00:00,164.39,164.44,163.84,163.98,22690.0,164.39,164.44,163.84,163.98,22690.0
2024-05-02 11:30:00,164.11,164.78,163.7,164.68,24986.0,164.11,164.78,163.7,164.68,24986.0
2024-05-02 12:00:00,164.82,165.11,164.03,164.47,20632.0,164.82,165.11,164.03,164.47,20632.0
2024-05-02 12:30:00,164.39,164.77,164.02,164.62,19935.0,164.39,164.77,164.02,164.62,19935.0
2024-05-02 13:00:00,164.71,165.21,164.3,165.15,17138.0,164.71,165.21,164.3,165.15,17138.0
2024-05-02 13:30:00,165.27,165.55,164.74,164.87,21895.0,165.27,165.55,164.74,164.87,21895.0
2024-05-02 14:00:00,164.86,165.62,164.72,165.43,15307.0,164.86,165.62,164.72,165.43,15307.0
2024-05-02 14:30:00,165.64,165.76,165.43,165.56,11780.0,165.64,165.76,165.43,165.56,11780.0
2024-05-02 15:00:00,165.52,166.04,165.45,165.53,17667.0,165.52,166.04,165.45,165.53,17667.0
2024-05-02 15:30:00,165.52,166.17,165.13,166.06,64608.0,165.52,166.17,165.13,166.06,64608.0
2024-05-03 09:30:00,168.11,168.68,167.19,167.69,32771.0,168.11,168.68,167.19,167.69,32771.0
2024-05-03 10:00:00,167.2,167.27,166.21,166.32,9439.0,167.2,167.27,166.21,166.32,9439.0
2024-05-03 10:30:00,166.54,166.54,165.79,165.79,22080.0,166.54,166.54,165.79,165.79,22080.0
2024-05-03 11:00:00,165.55,166.64,165.55,166.36,12864.0,165.55,166.64,165.55,166.36,12864.0
2024-05-03 11:30:00,166.35,166.47,165.37,166.31,10022.0,166.35,166.47,165.37,166.31,10022.0
2024-05-03 12:00:00,166.25,166.52,166.07,166.46,6962.0,166.25,166.52,166.07,166.46,6962.0
2024-05-03 12:30:00,166.29,166.69,166.29,166.57,6890.0,166.29,166.69,166.29,166.57,6890.0
2024-05-03 13:00:00,166.64,167.45,166.64,166.92,12701.0,166.64,167.45,166.64,166.92,12701.0
2024-05-03 13:30:00,166.97,167.18,166.67,167.0,8533.0,166.97,167.18,166.67,167.0,8533.0
2024-05-03 14:00:00,166.93,167.26,166.8,166.98,23188.0,166.93,167.26,166.8,166.98,23188.0
2024-05-03 14:30:00,166.96,166.98,166.03,166.03,11265.0,166.96,166.98,166.03,166.03,11265.0
2024-05-03 15:00:00,166.08,166.52,166.07,166.28,11153.0,166.08,166.52,166.07,166.28,11153.0
2024-05-03 15:30:00,166.37,166.66,165.6,165.94,75134.0,166.37,166.66,165.6,165.94,75134.0
2024-05-06 09:30:00,166.41,168.02,165.63,168.0,17178.0,166.41,168.02,165.63,168.0,17178.0
2024-05-06 10:00:00,168.03,168.13,167.36,167.43,42618.0,168.03,168.13,167.36,167.43,42618.0
2024-05-06 10:30:00,167.56,168.26,167.53,167.97,15779.0,167.56,168.26,167.53,167.97,15779.0
2024-05-06 11:00:00,167.96,168.0,167.73,167.76,6300.0,167.96,168.0,167.73,167.76,6300.0
2024-05-06 11:30:00,167.76,168.2,167.7,168.12,10150.0,167.76,168.2,167.7,168.12,10150.0
2024-05-06 12:00:00,168.19,168.29,167.7,168.0,9931.0,168.19,168.29,167.7,168.0,9931.0
2024-05-06 12:30:00,168.02,168.24,167.91,168.08,5579.0,168.02,168.24,167.91,168.08,5579.0
2024-05-06 13:00:00,168.22,168.4,168.06,168.06,6444.0,168.22,168.4,168.06,168.06,6444.0
2024-05-06 13:30:00,168.07,168.84,168.04,168.65,15715.0,168.07,168.84,168.04,168.65,15715.0
2024-05-06 14:00:00,168.62,168.83,168.45,168.68,9426.0,168.62,168.83,168.45,168.68,9426.0
2024-05-06 14:30:00,168.7,168.81,168.38,168.38,10809.0,168.7,168.81,168.38,168.38,10809.0
2024-05-06 15:00:00,168.39,168.51,167.98,168.05,14462.0,168.39,168.51,167.98,168.05,14462.0
2024-05-06 15:30:00,168.07,168.76,167.96,168.51,34323.0,168.07,168.76,167.96,168.51,34323.0
2024-05-07 09:30:00,169.29,169.88,168.75,169.2,16926.0,169.29,169.88,168.75,169.2,16926.0
2024-05-07 10:00:00,169.61,169.8,168.91,169.59,12152.0,169.61,169.8,168.91,169.59,12152.0
2024-05-07 10:30:00,169.78,169.85,169.34,169.8,8624.0,169.78,169.85,169.34,169.8,8624.0
2024-05-07 11:00:00,169.8,169.8,169.09,169.36,7614.0,169.8,169.8,169.09,169.36,7614.0
2024-05-07 11:30:00,169.35,169.39,168.86,169.16,7317.0,169.35,169.39,168.86,169.16,7317.0
2024-05-07 12:00:00,168.9,169.34,168.9,169.22,8184.0,168.9,169.34,168.9,169.22,8184.0
2024-05-07 12:30:00,169.15,169.65,168.99,169.47,11939.0,169.15,169.65,168.99,169.47,11939.0
2024-05-07 13:00:00,169.63,169.63,168.75,168.75,18372.0,169.63,169.63,168.75,168.75,18372.0
2024-05-07 13:30:00,169.1,169.28,168.46,168.72,8505.0,169.1,169.28,168.46,168.72,8505.0
2024-05-07 14:00:00,168.65,168.78,168.15,168.37,3523.0,168.65,168.78,168.15,168.37,3523.0
2024-05-07 14:30:00,168.47,168.47,168.01,168.25,5037.0,168.47,168.47,168.01,168.25,5037.0
2024-05-07 15:00:00,168.25,168.28,167.92,168.1,4780.0,168.25,168.28,167.92,168.1,4780.0
2024-05-07 15:30:00,168.22,168.48,168.04,168.34,27204.0,168.22,168.48,168.04,168.34,27204.0
2024-05-08 09:30:00,168.1,169.34,167.68,169.06,15658.0,168.1,169.34,167.68,169.06,15658.0
2024-05-08 10:00:00,169.03,170.0,168.96,169.85,24946.0,169.03,170.0,168.96,169.85,24946.0
2024-05-08 10:30:00,169.93,171.04,169.84,170.89,24553.0,169.93,171.04,169.84,170.89,24553.0
2024-05-08 11:00:00,170.87,171.67,170.84,171.59,12443.0,170.87,171.67,170.84,171.59,12443.0
2024-05-08 11:30:00,171.58,171.68,171.27,171.47,9399.0,171.58,171.68,171.27,171.47,9399.0
2024-05-08 12:00:00,171.47,171.63,171.0,171.05,9677.0,171.47,171.63,171.0,171.05,9677.0
2024-05-08 12:30:00,170.99,171.5,170.85,171.39,8455.0,170.99,171.5,170.85,171.39,8455.0
2024-05-08 13:00:00,171.31,171.84,171.09,171.84,14968.0,171.31,171.84,171.09,171.84,14968.0
2024-05-08 13:30:00,171.78,172.15,171.62,172.06,15488.0,171.78,172.15,171.62,172.06,15488.0
2024-05-08 14:00:00,172.09,172.09,171.33,171.52,13274.0,172.09,172.09,171.33,171.52,13274.0
2024-05-08 14:30:00,171.55,171.91,171.55,171.61,9788.0,171.55,171.91,171.55,171.61,9788.0
2024-05-08 15:00:00,171.61,172.02,171.52,171.96,12619.0,171.61,172.02,171.52,171.96,12619.0
2024-05-08 15:30:00,171.94,172.29,171.72,171.8,40314.0,171.94,172.29,171.72,171.8,40314.0
2024-05-09 09:30:00,171.54,172.08,171.14,171.85,8220.0,171.54,172.08,171.14,171.85,8220.0
2024-05-09 10:00:00,171.9,172.43,171.57,171.57,10065.0,171.9,172.43,171.57,171.57,10065.0
2024-05-09 10:30:00,171.53,171.8,171.42,171.46,5569.0,171.53,171.8,171.42,171.46,5569.0
2024-05-09 11:00:00,171.6,171.69,171.28,171.52,5271.0,171.6,171.69,171.28,171.52,5271.0
2024-05-09 11:30:00,171.52,171.52,171.11,171.2,7556.0,171.52,171.52,171.11,171.2,7556.0
2024-05-09 12:00:00,171.15,171.53,171.15,171.22,5923.0,171.15,171.53,171.15,171.22,5923.0
2024-05-09 12:30:00,171.19,171.37,171.16,171.29,3644.0,171.19,171.37,171.16,171.29,3644.0
2024-05-09 13:00:00,171.29,171.29,170.82,170.87,5406.0,171.29,171.29,170.82,170.87,5406.0
2024-05-09 13:30:00,170.82,170.85,170.49,170.64,6909.0,170.82,170.85,170.49,170.64,6909.0
2024-05-09 14:00:00,170.63,171.04,170.57,171.02,4772.0,170.63,171.04,170.57,171.02,4772.0
2024-05-09 14:30:00,171.06,171.52,171.04,171.49,6308.0,171.06,171.52,171.04,171.49,6308.0
2024-05-09 15:00:00,171.46,171.5,171.21,171.46,7670.0,171.46,171.5,171.21,171.46,7670.0
2024-05-09 15:30:00,171.45,171.65,170.88,171.05,29765.0,171.45,171.65,170.88,171.05,29765.0
2024-05-10 09:30:00,171.42,171.73,171.07,171.37,6568.0,171.42,171.73,171.07,171.37,6568.0
2024-05-10 10:00:00,171.23,171.58,170.79,170.92,7888.0,171.23,171.58,170.79,170.92,7888.0
2024-05-10 10:30:00,170.95,171.74,170.92,171.73,6019.0,170.95,171.74,170.92,171.73,6019.0
2024-05-10 11:00:00,171.76,171.85,171.44,171.57,4403.0,171.76,171.85,171.44,171.57,4403.0
2024-05-10 11:30:00,171.71,171.76,170.97,171.76,5936.0,171.71,171.76,170.97,171.76,5936.0
2024-05-10 12:00:00,171.78,171.94,171.49,171.49,4364.0,171.78,171.94,171.49,171.49,4364.0
2024-05-10 12:30:00,171.57,172.05,171.57,172.03,5520.0,171.57,172.05,171.57,172.03,5520.0
2024-05-10 13:00:00,172.08,172.2,171.75,171.75,5209.0,172.08,172.2,171.75,171.75,5209.0
2024-05-10 13:30:00,171.74,171.74,171.2,171.65,5518.0,171.74,171.74,171.2,171.65,5518.0
2024-05-10 14:00:00,171.62,171.85,171.44,171.44,5927.0,171.62,171.85,171.44,171.44,5927.0
2024-05-10 14:30:00,171.42,171.64,171.21,171.53,6833.0,171.42,171.64,171.21,171.53,6833.0
2024-05-10 15:00:00,171.46,172.0,171.43,171.97,8899.0,171.46,172.0,171.43,171.97,8899.0
2024-05-10 15:30:00,171.95,172.04,171.5,171.57,23352.0,171.95,172.04,171.5,171.57,23352.0
2024-05-13 09:30:00,171.28,172.61,171.28,172.24,17204.0,171.28,172.61,171.28,172.24,17204.0
2024-05-13 10:00:00,172.22,172.64,171.65,171.82,17395.0,172.22,172.64,171.65,171.82,17395.0
2024-05-13 10:30:00,171.8,172.58,171.8,172.51,10947.0,171.8,172.58,171.8,172.51,10947.0
2024-05-13 11:00:00,172.51,172.61,172.07,172.58,9018.0,172.51,172.61,172.07,172.58,9018.0
2024-05-13 11:30:00,172.59,172.92,172.5,172.5,7678.0,172.59,172.92,172.5,172.5,7678.0
2024-05-13 12:00:00,172.51,172.56,172.0,172.19,10829.0,172.51,172.56,172.0,172.19,10829.0
2024-05-13 12:30:00,172.19,172.46,171.91,171.91,9514.0,172.19,172.46,171.91,171.91,9514.0
2024-05-13 13:00:00,171.89,172.0,171.71,171.85,8734.0,171.89,172.0,171.71,171.85,8734.0
2024-05-13 13:30:00,171.93,171.94,171.58,171.75,8086.0,171.93,171.94,171.58,171.75,8086.0
2024-05-13 14:00:00,171.7,171.76,171.34,171.61,7907.0,171.7,171.76,171.34,171.61,7907.0
2024-05-13 14:30:00,171.56,171.75,171.36,171.59,10790.0,171.56,171.75,171.36,171.59,10790.0
2024-05-13 15:00:00,171.62,171.81,170.87,171.41,31300.0,171.62,171.81,170.87,171.41,31300.0
2024-05-13 15:30:00,171.45,171.88,171.17,171.45,43878.0,171.45,171.88,171.17,171.45,43878.0
2024-05-14 09:30:00,172.47,172.79,171.65,171.82,17095.0,172.47,172.79,171.65,171.82,17095.0
2024-05-14 10:00:00,171.86,172.28,171.51,171.92,21670.0,171.86,172.28,171.51,171.92,21670.0
2024-05-14 10:30:00,171.61,171.87,170.5,171.12,27140.0,171.61,171.87,170.5,171.12,27140.0
2024-05-14 11:00:00,171.23,172.05,171.22,171.91,7796.0,171.23,172.05,171.22,171.91,7796.0
2024-05-14 11:30:00,171.93,171.93,171.49,171.49,4778.0,171.93,171.93,171.49,171.49,4778.0
2024-05-14 12:00:00,171.52,171.56,171.09,171.41,5522.0,171.52,171.56,171.09,171.41,5522.0
2024-05-14 12:30:00,171.44,171.55,171.2,171.55,7778.0,171.44,171.55,171.2,171.55,7778.0
2024-05-14 13:00:00,171.52,171.65,171.11,171.32,22996.0,171.52,171.65,171.11,171.32,22996.0
2024-05-14 13:30:00,171.34,171.85,171.34,171.54,6218.0,171.34,171.85,171.34,171.54,6218.0
2024-05-14 14:00:00,171.57,171.98,171.52,171.78,6854.0,171.57,171.98,171.52,171.78,6854.0
2024-05-14 14:30:00,171.97,172.44,171.97,172.36,6555.0,171.97,172.44,171.97,172.36,6555.0
2024-05-14 15:00:00,172.35,172.42,172.08,172.28,9715.0,172.35,172.42,172.08,172.28,9715.0
2024-05-14 15:30:00,172.23,172.23,171.72,171.81,51497.0,172.23,172.23,171.72,171.81,51497.0
2024-05-15 09:30:00,172.39,172.99,172.0,172.29,9090.0,172.39,172.99,172.0,172.29,9090.0
2024-05-15 10:00:00,172.55,173.47,172.43,172.86,14350.0,172.55,173.47,172.43,172.86,14350.0
2024-05-15 10:30:00,172.79,173.03,172.55,172.89,73702.0,172.79,173.03,172.55,172.89,73702.0
2024-05-15 11:00:00,173.02,173.91,172.92,173.72,9175.0,173.02,173.91,172.92,173.72,9175.0
2024-05-15 11:30:00,173.85,174.3,173.85,174.21,4666.0,173.85,174.3,173.85,174.21,4666.0
2024-05-15 12:00:00,174.24,174.44,174.13,174.31,5558.0,174.24,174.44,174.13,174.31,5558.0
2024-05-15 12:30:00,174.33,174.61,173.92,173.92,9288.0,174.33,174.61,173.92,173.92,9288.0
2024-05-15 13:00:00,174.07,174.74,173.94,174.74,18560.0,174.07,174.74,173.94,174.74,18560.0
2024-05-15 13:30:00,174.71,174.75,174.31,174.53,12942.0,174.71,174.75,174.31,174.53,12942.0
2024-05-15 14:00:00,174.5,174.82,174.34,174.56,12790.0,174.5,174.82,174.34,174.56,12790.0
2024-05-15 14:30:00,174.5,174.73,174.43,174.73,14416.0,174.5,174.73,174.43,174.73,14416.0
2024-05-15 15:00:00,174.71,174.88,174.62,174.81,9977.0,174.71,174.88,174.62,174.81,9977.0
2024-05-15 15:30:00,174.8,175.2,174.53,175.14,65198.0,174.8,175.2,174.53,175.14,65198.0
2024-05-16 09:30:00,175.97,175.97,173.34,173.41,14203.0,175.97,175.97,173.34,173.41,14203.0
2024-05-16 10:00:00,173.51,173.88,172.88,173.54,16166.0,173.51,173.88,172.88,173.54,16166.0
2024-05-16 10:30:00,173.64,174.34,173.59,174.34,7786.0,173.64,174.34,173.59,174.34,7786.0
2024-05-16 11:00:00,174.18,174.58,173.89,173.91,11285.0,174.18,174.58,173.89,173.91,11285.0
2024-05-16 11:30:00,174.0,174.06,173.53,173.6,45843.0,174.0,174.06,173.53,173.6,45843.0
2024-05-16 12:00:00,173.61,173.75,173.43,173.43,6815.0,173.61,173.75,173.43,173.43,6815.0
2024-05-16 12:30:00,173.48,174.34,173.43,174.29,6632.0,173.48,174.34,173.43,174.29,6632.0
2024-05-16 13:00:00,174.29,174.5,174.0,174.17,5503.0,174.29,174.5,174.0,174.17,5503.0
2024-05-16 13:30:00,174.27,174.35,174.01,174.2,5767.0,174.27,174.35,174.01,174.2,5767.0
2024-05-16 14:00:00,174.22,174.33,173.72,174.06,16816.0,174.22,174.33,173.72,174.06,16816.0
2024-05-16 14:30:00,174.19,174.36,174.0,174.17,7809.0,174.19,174.36,174.0,174.17,7809.0
2024-05-16 15:00:00,174.24,174.25,173.79,174.01,13770.0,174.24,174.25,173.79,174.01,13770.0
2024-05-16 15:30:00,174.03,174.22,173.55,173.88,53293.0,174.03,174.22,173.55,173.88,53293.0
2024-05-17 09:30:00,173.78,174.14,172.97,173.71,17171.0,173.78,174.14,172.97,173.71,17171.0
2024-05-17 10:00:00,173.63,174.02,173.39,173.9,9694.0,173.63,174.02,173.39,173.9,9694.0
2024-05-17 10:30:00,173.8,174.05,173.54,173.55,9446.0,173.8,174.05,173.54,173.55,9446.0
2024-05-17 11:00:00,173.53,173.97,173.39,173.69,15371.0,173.53,173.97,173.39,173.69,15371.0
2024-05-17 11:30:00,173.63,173.95,173.46,173.78,9790.0,173.63,173.95,173.46,173.78,9790.0
2024-05-17 12:00:00,173.89,173.92,173.12,173.12,5534.0,173.89,173.92,173.12,173.12,5534.0
2024-05-17 12:30:00,173.09,173.71,173.09,173.68,8162.0,173.09,173.71,173.09,173.68,8162.0
2024-05-17 13:00:00,173.67,173.95,173.44,173.91,13186.0,173.67,173.95,173.44,173.91,13186.0
2024-05-17 13:30:00,173.91,174.0,173.64,173.87,13547.0,173.91,174.0,173.64,173.87,13547.0
2024-05-17 14:00:00,173.7,173.91,173.47,173.91,12399.0,173.7,173.91,173.47,173.91,12399.0
2024-05-17 14:30:00,173.93,174.36,173.83,174.31,13335.0,173.93,174.36,173.83,174.31,13335.0
2024-05-17 15:00:00,174.31,174.44,174.06,174.19,12434.0,174.31,174.44,174.06,174.19,12434.0
2024-05-17 15:30:00,174.2,174.73,173.87,174.2,42911.0,174.2,174.73,173.87,174.2,42911.0
2024-05-20 09:30:00,173.74,174.26,173.49,173.51,9918.0,173.74,174.26,173.49,173.51,9918.0
2024-05-20 10:00:00,173.85,174.52,173.85,174.18,10071.0,173.85,174.52,173.85,174.18,10071.0
2024-05-20 10:30:00,174.09,174.73,174.09,174.59,5311.0,174.09,174.73,174.09,174.59,5311.0
2024-05-20 11:00:00,174.69,174.92,174.66,174.79,5977.0,174.69,174.92,174.66,174.79,5977.0
2024-05-20 11:30:00,174.87,175.2,174.78,174.84,7814.0,174.87,175.2,174.78,174.84,7814.0
2024-05-20 12:00:00,174.83,175.07,174.74,175.01,6284.0,174.83,175.07,174.74,175.01,6284.0
2024-05-20 12:30:00,175.0,175.3,175.0,175.3,4890.0,175.0,175.3,175.0,175.3,4890.0
2024-05-20 13:00:00,175.28,175.32,174.94,174.94,5896.0,175.28,175.32,174.94,174.94,5896.0
2024-05-20 13:30:00,174.97,175.03,174.74,174.98,5937.0,174.97,175.03,174.74,174.98,5937.0
2024-05-20 14:00:00,174.99,175.06,174.71,175.03,7092.0,174.99,175.06,174.71,175.03,7092.0
2024-05-20 14:30:00,175.01,175.01,174.3,174.35,17596.0,175.01,175.01,174.3,174.35,17596.0
2024-05-20 15:00:00,174.23,174.5,174.12,174.48,16913.0,174.23,174.5,174.12,174.48,16913.0
2024-05-20 15:30:00,174.54,174.73,173.99,174.22,62754.0,174.54,174.73,173.99,174.22,62754.0
2024-05-21 09:30:00,174.28,174.28,172.67,172.67,9722.0,174.28,174.28,172.67,172.67,9722.0
2024-05-21 10:00:00,172.49,172.75,172.07,172.69,17332.0,172.49,172.75,172.07,172.69,17332.0
2024-05-21 10:30:00,172.69,173.36,172.6,173.11,13477.0,172.69,173.36,172.6,173.11,13477.0
2024-05-21 11:00:00,173.19,173.26,172.92,173.02,10936.0,173.19,173.26,172.92,173.02,10936.0
2024-05-21 11:30:00,172.89,173.36,172.81,173.35,12087.0,172.89,173.36,172.81,173.35,12087.0
2024-05-21 12:00:00,173.34,173.73,173.22,173.58,7200.0,173.34,173.73,173.22,173.58,7200.0
2024-05-21 12:30:00,173.58,173.89,173.55,173.74,8659.0,173.58,173.89,173.55,173.74,8659.0
2024-05-21 13:00:00,173.8,173.85,173.44,173.67,5514.0,173.8,173.85,173.44,173.67,5514.0
2024-05-21 13:30:00,173.71,173.71,173.4,173.55,6411.0,173.71,173.71,173.4,173.55,6411.0
2024-05-21 14:00:00,173.52,173.58,173.33,173.47,7987.0,173.52,173.58,173.33,173.47,7987.0
2024-05-21 14:30:00,173.48,173.66,173.39,173.51,11553.0,173.48,173.66,173.39,173.51,11553.0
2024-05-21 15:00:00,173.54,173.68,173.26,173.35,14586.0,173.54,173.68,173.26,173.35,14586.0
2024-05-21 15:30:00,173.37,173.78,173.21,173.36,84491.0,173.37,173.78,173.21,173.36,84491.0
2024-05-22 09:30:00,173.11,174.04,173.11,173.5,16370.0,173.11,174.04,173.11,173.5,16370.0
2024-05-22 10:00:00,173.37,173.89,173.36,173.7,13962.0,173.37,173.89,173.36,173.7,13962.0
2024-05-22 10:30:00,173.66,173.73,173.26,173.44,6856.0,173.66,173.73,173.26,173.44,6856.0
2024-05-22 11:00:00,173.41,174.04,173.41,173.56,13637.0,173.41,174.04,173.41,173.56,13637.0
2024-05-22 11:30:00,173.61,173.72,173.33,173.55,39805.0,173.61,173.72,173.33,173.55,39805.0
2024-05-22 12:00:00,173.54,174.19,173.36,173.91,16305.0,173.54,174.19,173.36,173.91,16305.0
2024-05-22 12:30:00,173.93,174.21,173.93,174.16,10875.0,173.93,174.21,173.93,174.16,10875.0
2024-05-22 13:00:00,174.18,174.64,174.17,174.43,15909.0,174.18,174.64,174.17,174.43,15909.0
2024-05-22 13:30:00,174.32,174.32,173.35,173.38,10027.0,174.32,174.32,173.35,173.38,10027.0
2024-05-22 14:00:00,173.11,173.22,172.49,172.64,7601.0,173.11,173.22,172.49,172.64,7601.0
2024-05-22 14:30:00,172.63,172.98,172.42,172.98,14074.0,172.63,172.98,172.42,172.98,14074.0
2024-05-22 15:00:00,172.96,173.37,172.87,173.34,15659.0,172.96,173.37,172.87,173.34,15659.0
2024-05-22 15:30:00,173.38,173.67,172.7,173.22,32709.0,173.38,173.67,172.7,173.22,32709.0
2024-05-23 09:30:00,173.29,173.29,170.51,170.94,15978.0,173.29,173.29,170.51,170.94,15978.0
2024-05-23 10:00:00,171.02,171.12,170.16,170.69,24318.0,171.02,171.12,170.16,170.69,24318.0
2024-05-23 10:30:00,170.71,170.71,169.63,169.63,12804.0,170.71,170.71,169.63,169.63,12804.0
2024-05-23 11:00:00,169.79,170.27,169.7,170.0,24026.0,169.79,170.27,169.7,170.0,24026.0
2024-05-23 11:30:00,169.95,170.56,169.93,170.16,15103.0,169.95,170.56,169.93,170.16,15103.0
2024-05-23 12:00:00,170.12,170.18,169.84,170.08,10850.0,170.12,170.18,169.84,170.08,10850.0
2024-05-23 12:30:00,170.15,170.29,169.69,169.89,9673.0,170.15,170.29,169.69,169.89,9673.0
2024-05-23 13:00:00,169.98,170.53,169.93,170.07,7410.0,169.98,170.53,169.93,170.07,7410.0
2024-05-23 13:30:00,170.25,170.25,169.23,169.23,17450.0,170.25,170.25,169.23,169.23,17450.0
2024-05-23 14:00:00,169.34,169.56,169.17,169.41,7416.0,169.34,169.56,169.17,169.41,7416.0
2024-05-23 14:30:00,169.41,169.42,169.14,169.15,8798.0,169.41,169.42,169.14,169.15,8798.0
2024-05-23 15:00:00,169.14,169.34,168.88,169.1,15444.0,169.14,169.34,168.88,169.1,15444.0
2024-05-23 15:30:00,169.15,170.01,168.8,169.95,60571.0,169.15,170.01,168.8,169.95,60571.0
2024-05-24 09:30:00,170.56,170.93,170.08,170.82,60479.0,170.56,170.93,170.08,170.82,60479.0
2024-05-24 10:00:00,170.84,171.37,170.76,170.83,25786.0,170.84,171.37,170.76,170.83,25786.0
2024-05-24 10:30:00,170.83,171.02,170.68,171.02,12490.0,170.83,171.02,170.68,171.02,12490.0
2024-05-24 11:00:00,171.05,171.1,170.58,170.59,15372.0,171.05,171.1,170.58,170.59,15372.0
2024-05-24 11:30:00,170.68,170.88,170.54,170.79,9782.0,170.68,170.88,170.54,170.79,9782.0
2024-05-24 12:00:00,170.69,171.06,170.69,170.87,9449.0,170.69,171.06,170.69,170.87,9449.0
2024-05-24 12:30:00,170.91,170.94,170.67,170.8,7391.0,170.91,170.94,170.67,170.8,7391.0
2024-05-24 13:00:00,170.87,170.92,170.74,170.8,8810.0,170.87,170.92,170.74,170.8,8810.0
2024-05-24 13:30:00,170.75,170.8,170.03,170.28,22949.0,170.75,170.8,170.03,170.28,22949.0
2024-05-24 14:00:00,170.38,170.57,169.66,169.99,45562.0,170.38,170.57,169.66,169.99,45562.0
2024-05-24 14:30:00,170.07,170.26,169.79,170.06,9308.0,170.07,170.26,169.79,170.06,9308.0
2024-05-24 15:00:00,170.05,170.28,169.74,169.96,15353.0,170.05,170.28,169.74,169.96,15353.0
2024-05-24 15:30:00,169.95,170.19,169.58,169.9,26034.0,169.95,170.19,169.58,169.9,26034.0
2024-05-28 09:30:00,169.12,169.62,168.79,169.27,12059.0,169.12,169.62,168.79,169.27,12059.0
2024-05-28 10:00:00,169.49,170.0,169.29,169.39,10411.0,169.49,170.0,169.29,169.39,10411.0
2024-05-28 10:30:00,169.17,169.25,168.68,168.97,11391.0,169.17,169.25,168.68,168.97,11391.0
2024-05-28 11:00:00,168.99,169.4,168.82,169.29,8707.0,168.99,169.4,168.82,169.29,8707.0
2024-05-28 11:30:00,169.27,169.27,168.87,168.95,6614.0,169.27,169.27,168.87,168.95,6614.0
2024-05-28 12:00:00,168.95,168.95,168.46,168.73,10721.0,168.95,168.95,168.46,168.73,10721.0
2024-05-28 12:30:00,168.77,168.8,168.33,168.33,5620.0,168.77,168.8,168.33,168.33,5620.0
2024-05-28 13:00:00,168.41,168.57,168.12,168.56,6908.0,168.41,168.57,168.12,168.56,6908.0
2024-05-28 13:30:00,168.54,168.61,168.07,168.07,8235.0,168.54,168.61,168.07,168.07,8235.0
2024-05-28 14:00:00,168.14,168.38,168.1,168.1,5621.0,168.14,168.38,168.1,168.1,5621.0
2024-05-28 14:30:00,168.03,168.07,167.6,167.83,7774.0,168.03,168.07,167.6,167.83,7774.0
2024-05-28 15:00:00,167.84,167.98,167.38,167.68,16582.0,167.84,167.98,167.38,167.68,16582.0
2024-05-28 15:30:00,167.63,168.49,167.33,168.39,77801.0,167.63,168.49,167.33,168.39,77801.0
2024-05-29 09:30:00,167.08,169.46,166.55,169.19,25365.0,167.08,169.46,166.55,169.19,25365.0
2024-05-29 10:00:00,169.26,169.67,168.84,169.64,30805.0,169.26,169.67,168.84,169.64,30805.0
2024-05-29 10:30:00,169.64,170.51,169.42,169.99,84031.0,169.64,170.51,169.42,169.99,84031.0
2024-05-29 11:00:00,170.05,170.38,169.32,169.53,59695.0,170.05,170.38,169.32,169.53,59695.0
2024-05-29 11:30:00,169.67,169.89,169.39,169.53,10839.0,169.67,169.89,169.39,169.53,10839.0
2024-05-29 12:00:00,169.47,169.7,169.28,169.69,8575.0,169.47,169.7,169.28,169.69,8575.0
2024-05-29 12:30:00,169.64,169.76,169.45,169.53,8966.0,169.64,169.76,169.45,169.53,8966.0
2024-05-29 13:00:00,169.48,169.57,169.25,169.55,6957.0,169.48,169.57,169.25,169.55,6957.0
2024-05-29 13:30:00,169.46,169.56,169.29,169.42,7306.0,169.46,169.56,169.29,169.42,7306.0
2024-05-29 14:00:00,169.38,169.45,169.15,169.15,7000.0,169.38,169.45,169.15,169.15,7000.0
2024-05-29 14:30:00,169.18,169.26,169.01,169.23,8509.0,169.18,169.26,169.01,169.23,8509.0
2024-05-29 15:00:00,169.27,169.31,168.78,169.11,11849.0,169.27,169.31,168.78,169.11,11849.0
2024-05-29 15:30:00,169.11,169.23,168.13,168.33,45009.0,169.11,169.23,168.13,168.33,45009.0
2024-05-30 09:30:00,168.31,168.67,166.7,167.18,12375.0,168.31,168.67,166.7,167.18,12375.0
2024-05-30 10:00:00,167.35,167.35,166.28,166.28,5559.0,167.35,167.35,166.28,166.28,5559.0
2024-05-30 10:30:00,166.35,166.86,166.12,166.34,5702.0,166.35,166.86,166.12,166.34,5702.0
2024-05-30 11:00:00,166.36,166.87,166.3,166.65,19691.0,166.36,166.87,166.3,166.65,19691.0
2024-05-30 11:30:00,166.63,166.77,166.54,166.55,4900.0,166.63,166.77,166.54,166.55,4900.0
2024-05-30 12:00:00,166.63,167.27,166.62,167.13,4605.0,166.63,167.27,166.62,167.13,4605.0
2024-05-30 12:30:00,167.25,167.37,166.92,167.07,3109.0,167.25,167.37,166.92,167.07,3109.0
2024-05-30 13:00:00,167.0,167.37,167.0,167.26,5950.0,167.0,167.37,167.0,167.26,5950.0
2024-05-30 13:30:00,167.27,167.67,167.01,167.14,11965.0,167.27,167.67,167.01,167.14,11965.0
2024-05-30 14:00:00,167.24,167.25,166.84,167.25,8597.0,167.24,167.25,166.84,167.25,8597.0
2024-05-30 14:30:00,167.27,167.48,167.09,167.31,11669.0,167.27,167.48,167.09,167.31,11669.0
2024-05-30 15:00:00,167.25,167.38,166.98,167.38,12921.0,167.25,167.38,166.98,167.38,12921.0
2024-05-30 15:30:00,167.37,167.39,166.89,167.33,39165.0,167.37,167.39,166.89,167.33,39165.0
2024-05-31 09:30:00,166.48,167.29,166.22,166.52,50521.0,166.48,167.29,166.22,166.52,50521.0
2024-05-31 10:00:00,166.34,166.34,165.5,165.81,7998.0,166.34,166.34,165.5,165.81,7998.0
2024-05-31 10:30:00,165.77,165.92,165.37,165.53,26234.0,165.77,165.92,165.37,165.53,26234.0
2024-05-31 11:00:00,165.37,165.63,164.89,165.53,12820.0,165.37,165.63,164.89,165.53,12820.0
2024-05-31 11:30:00,165.56,165.56,164.89,165.03,21197.0,165.56,165.56,164.89,165.03,21197.0
2024-05-31 12:00:00,165.0,165.06,164.58,164.77,8158.0,165.0,165.06,164.58,164.77,8158.0
2024-05-31 12:30:00,164.79,164.91,164.64,164.91,5240.0,164.79,164.91,164.64,164.91,5240.0
2024-05-31 13:00:00,164.91,165.52,164.84,165.45,15065.0,164.91,165.52,164.84,165.45,15065.0
2024-05-31 13:30:00,165.5,166.04,165.41,165.9,10111.0,165.5,166.04,165.41,165.9,10111.0
2024-05-31 14:00:00,165.94,166.07,165.62,165.79,11254.0,165.94,166.07,165.62,165.79,11254.0
2024-05-31 14:30:00,165.8,166.4,165.8,166.12,13745.0,165.8,166.4,165.8,166.12,13745.0
2024-05-31 15:00:00,166.22,167.07,166.12,167.01,12869.0,166.22,167.07,166.12,167.01,12869.0
2024-05-31 15:30:00,166.98,169.13,166.97,168.96,110211.0,166.98,169.13,166.97,168.96,110211.0
2024-06-03 09:30:00,169.55,169.68,167.21,167.6,22027.0,169.55,169.68,167.21,167.6,22027.0
2024-06-03 10:00:00,167.71,168.6,167.55,168.02,17108.0,167.71,168.6,167.55,168.02,17108.0
2024-06-03 10:30:00,167.95,168.54,167.85,168.28,14412.0,167.95,168.54,167.85,168.28,14412.0
2024-06-03 11:00:00,168.35,168.62,168.17,168.42,14807.0,168.35,168.62,168.17,168.42,14807.0
2024-06-03 11:30:00,168.39,168.43,167.89,167.98,11944.0,168.39,168.43,167.89,167.98,11944.0
2024-06-03 12:00:00,168.19,168.36,167.29,167.49,13002.0,168.19,168.36,167.29,167.49,13002.0
2024-06-03 12:30:00,167.46,167.47,166.32,166.79,6660.0,167.46,167.47,166.32,166.79,6660.0
2024-06-03 13:00:00,166.66,167.06,166.5,167.06,4580.0,166.66,167.06,166.5,167.06,4580.0
2024-06-03 13:30:00,167.06,167.32,166.83,166.85,6887.0,167.06,167.32,166.83,166.85,6887.0
2024-06-03 14:00:00,166.99,167.05,166.66,166.79,9677.0,166.99,167.05,166.66,166.79,9677.0
2024-06-03 14:30:00,166.88,167.56,166.82,167.19,14213.0,166.88,167.56,166.82,167.19,14213.0
2024-06-03 15:00:00,167.1,167.24,166.76,166.99,15625.0,167.1,167.24,166.76,166.99,15625.0
2024-06-03 15:30:00,166.95,166.97,166.68,166.97,50578.0,166.95,166.97,166.68,166.97,50578.0
2024-06-04 09:30:00,166.16,166.86,165.27,166.34,11357.0,166.16,166.86,165.27,166.34,11357.0
2024-06-04 10:00:00,166.55,167.22,166.32,167.2,16603.0,166.55,167.22,166.32,167.2,16603.0
2024-06-04 10:30:00,167.25,168.39,167.19,168.18,24265.0,167.25,168.39,167.19,168.18,24265.0
2024-06-04 11:00:00,168.27,168.47,167.84,167.88,14734.0,168.27,168.47,167.84,167.88,14734.0
2024-06-04 11:30:00,167.88,167.88,167.08,167.08,6382.0,167.88,167.88,167.08,167.08,6382.0
2024-06-04 12:00:00,166.96,167.1,166.69,167.01,4944.0,166.96,167.1,166.69,167.01,4944.0
2024-06-04 12:30:00,167.03,167.1,166.96,166.97,3499.0,167.03,167.1,166.96,166.97,3499.0
2024-06-04 13:00:00,167.08,167.13,166.91,167.11,4701.0,167.08,167.13,166.91,167.11,4701.0
2024-06-04 13:30:00,167.21,167.48,167.06,167.39,3708.0,167.21,167.48,167.06,167.39,3708.0
2024-06-04 14:00:00,167.31,167.77,167.3,167.6,10483.0,167.31,167.77,167.3,167.6,10483.0
2024-06-04 14:30:00,167.62,168.03,167.61,167.95,15558.0,167.62,168.03,167.61,167.95,15558.0
2024-06-04 15:00:00,167.93,167.93,167.33,167.62,20419.0,167.93,167.93,167.33,167.62,20419.0
2024-06-04 15:30:00,167.67,167.94,167.41,167.79,64001.0,167.67,167.94,167.41,167.79,64001.0
2024-06-05 09:30:00,168.46,168.46,167.38,167.68,8516.0,168.46,168.46,167.38,167.68,8516.0
2024-06-05 10:00:00,167.19,167.52,166.41,166.42,4696.0,167.19,167.52,166.41,166.42,4696.0
2024-06-05 10:30:00,166.56,166.99,166.23,166.3,6015.0,166.56,166.99,166.23,166.3,6015.0
2024-06-05 11:00:00,166.37,166.89,166.35,166.87,5718.0,166.37,166.89,166.35,166.87,5718.0
2024-06-05 11:30:00,166.88,167.19,166.6,167.18,7175.0,166.88,167.19,166.6,167.18,7175.0
2024-06-05 12:00:00,166.92,167.11,166.89,167.03,4532.0,166.92,167.11,166.89,167.03,4532.0
2024-06-05 12:30:00,166.93,167.25,166.79,167.17,6826.0,166.93,167.25,166.79,167.17,6826.0
2024-06-05 13:00:00,167.17,167.25,166.99,167.15,6856.0,167.17,167.25,166.99,167.15,6856.0
2024-06-05 13:30:00,167.19,167.59,167.18,167.33,3268.0,167.19,167.59,167.18,167.33,3268.0
2024-06-05 14:00:00,167.33,167.67,167.33,167.6,5199.0,167.33,167.67,167.33,167.6,5199.0
2024-06-05 14:30:00,167.61,167.68,167.29,167.38,5326.0,167.61,167.68,167.29,167.38,5326.0
2024-06-05 15:00:00,167.34,167.6,167.3,167.51,7097.0,167.34,167.6,167.3,167.51,7097.0
2024-06-05 15:30:00,167.43,167.57,166.75,166.8,35391.0,167.43,167.57,166.75,166.8,35391.0
2024-06-06 09:30:00,166.31,166.48,165.78,166.0,12400.0,166.31,166.48,165.78,166.0,12400.0
2024-06-06 10:00:00,166.05,166.53,165.61,165.95,40743.0,166.05,166.53,165.61,165.95,40743.0
2024-06-06 10:30:00,166.02,166.06,165.21,165.51,14074.0,166.02,166.06,165.21,165.51,14074.0
2024-06-06 11:00:00,165.5,165.9,165.49,165.87,18233.0,165.5,165.9,165.49,165.87,18233.0
2024-06-06 11:30:00,165.81,166.24,165.42,165.52,36944.0,165.81,166.24,165.42,165.52,36944.0
2024-06-06 12:00:00,165.45,166.07,165.21,166.04,27817.0,165.45,166.07,165.21,166.04,27817.0
2024-06-06 12:30:00,166.01,166.11,165.65,165.74,14654.0,166.01,166.11,165.65,165.74,14654.0
2024-06-06 13:00:00,165.73,165.92,165.49,165.55,17256.0,165.73,165.92,165.49,165.55,17256.0
2024-06-06 13:30:00,165.54,165.58,165.44,165.54,12835.0,165.54,165.58,165.44,165.54,12835.0
2024-06-06 14:00:00,165.53,166.24,165.22,166.24,44705.0,165.53,166.24,165.22,166.24,44705.0
2024-06-06 14:30:00,166.23,166.35,165.84,166.12,19702.0,166.23,166.35,165.84,166.12,19702.0
2024-06-06 15:00:00,166.06,166.14,165.91,165.98,19519.0,166.06,166.14,165.91,165.98,19519.0
2024-06-06 15:30:00,165.94,166.32,165.6,165.76,133099.0,165.94,166.32,165.6,165.76,133099.0
2024-06-07 09:30:00,165.77,165.77,164.45,165.48,20524.0,165.77,165.77,164.45,165.48,20524.0
2024-06-07 10:00:00,165.63,165.94,165.58,165.85,4423.0,165.63,165.94,165.58,165.85,4423.0
2024-06-07 10:30:00,165.71,166.43,165.29,166.43,7227.0,165.71,166.43,165.29,166.43,7227.0
2024-06-07 11:00:00,166.37,166.37,165.27,165.94,3978.0,166.37,166.37,165.27,165.94,3978.0
2024-06-07 11:30:00,165.61,166.41,165.6,166.4,2892.0,165.61,166.41,165.6,166.4,2892.0
2024-06-07 12:00:00,166.41,166.67,166.39,166.6,3892.0,166.41,166.67,166.39,166.6,3892.0
2024-06-07 12:30:00,166.68,166.68,166.05,166.46,2824.0,166.68,166.68,166.05,166.46,2824.0
2024-06-07 13:00:00,166.31,166.63,166.21,166.58,6361.0,166.31,166.63,166.21,166.58,6361.0
2024-06-07 13:30:00,166.65,166.7,166.26,166.39,3739.0,166.65,166.7,166.26,166.39,3739.0
2024-06-07 14:00:00,166.26,166.27,165.75,166.22,4053.0,166.26,166.27,165.75,166.22,4053.0
2024-06-07 14:30:00,166.16,166.22,166.03,166.03,4969.0,166.16,166.22,166.03,166.03,4969.0
2024-06-07 15:00:00,166.02,166.03,165.65,165.71,7047.0,166.02,166.03,165.65,165.71,7047.0
2024-06-07 15:30:00,165.69,165.83,165.32,165.58,46692.0,165.69,165.83,165.32,165.58,46692.0
2024-06-10 09:30:00,165.29,165.85,164.7,165.85,11340.0,165.29,165.85,164.7,165.85,11340.0
2024-06-10 10:00:00,165.9,166.39,165.9,166.21,6759.0,165.9,166.39,165.9,166.21,6759.0
2024-06-10 10:30:00,166.16,166.76,166.1,166.56,7618.0,166.16,166.76,166.1,166.56,7618.0
2024-06-10 11:00:00,166.55,166.67,166.01,166.37,5693.0,166.55,166.67,166.01,166.37,5693.0
2024-06-10 11:30:00,166.53,166.75,166.19,166.21,4861.0,166.53,166.75,166.19,166.21,4861.0
2024-06-10 12:00:00,166.21,166.36,166.06,166.15,6556.0,166.21,166.36,166.06,166.15,6556.0
2024-06-10 12:30:00,166.15,166.19,165.85,166.13,3253.0,166.15,166.19,165.85,166.13,3253.0
2024-06-10 13:00:00,166.07,166.51,166.03,166.5,5185.0,166.07,166.51,166.03,166.5,5185.0
2024-06-10 13:30:00,166.51,167.12,166.51,166.86,5159.0,166.51,167.12,166.51,166.86,5159.0
2024-06-10 14:00:00,166.99,167.07,166.77,166.98,5343.0,166.99,167.07,166.77,166.98,5343.0
2024-06-10 14:30:00,166.92,167.36,166.87,167.3,6224.0,166.92,167.36,166.87,167.3,6224.0
2024-06-10 15:00:00,167.27,167.28,166.8,167.07,11587.0,167.27,167.28,166.8,167.07,11587.0
2024-06-10 15:30:00,167.09,167.4,166.71,167.34,62579.0,167.09,167.4,166.71,167.34,62579.0
2024-06-11 09:30:00,166.93,166.99,165.5,165.74,8350.0,166.93,166.99,165.5,165.74,8350.0
2024-06-11 10:00:00,165.3,165.5,164.67,165.09,17309.0,165.3,165.5,164.67,165.09,17309.0
2024-06-11 10:30:00,165.03,165.82,164.93,165.64,23052.0,165.03,165.82,164.93,165.64,23052.0
2024-06-11 11:00:00,165.59,165.69,165.15,165.52,5540.0,165.59,165.69,165.15,165.52,5540.0
2024-06-11 11:30:00,165.61,165.62,165.34,165.46,5235.0,165.61,165.62,165.34,165.46,5235.0
2024-06-11 12:00:00,165.41,165.53,165.33,165.52,2738.0,165.41,165.53,165.33,165.52,2738.0
2024-06-11 12:30:00,165.53,165.79,165.5,165.62,4089.0,165.53,165.79,165.5,165.62,4089.0
2024-06-11 13:00:00,165.64,165.68,165.48,165.63,2829.0,165.64,165.68,165.48,165.63,2829.0
2024-06-11 13:30:00,165.61,165.88,165.61,165.81,5247.0,165.61,165.88,165.61,165.81,5247.0
2024-06-11 14:00:00,165.76,166.01,165.76,165.98,2288.0,165.76,166.01,165.76,165.98,2288.0
2024-06-11 14:30:00,166.06,166.26,165.94,166.1,7046.0,166.06,166.26,165.94,166.1,7046.0
2024-06-11 15:00:00,166.25,166.38,165.99,166.28,13493.0,166.25,166.38,165.99,166.28,13493.0
2024-06-11 15:30:00,166.31,166.69,166.17,166.68,29372.0,166.31,166.69,166.17,166.68,29372.0
2024-06-12 09:30:00,168.59,169.44,168.59,169.0,7162.0,168.59,169.44,168.59,169.0,7162.0
2024-06-12 10:00:00,168.99,169.0,168.47,168.76,4973.0,168.99,169.0,168.47,168.76,4973.0
2024-06-12 10:30:00,168.93,168.93,168.4,168.41,4173.0,168.93,168.93,168.4,168.41,4173.0
2024-06-12 11:00:00,168.3,168.38,168.01,168.22,4889.0,168.3,168.38,168.01,168.22,4889.0
2024-06-12 11:30:00,168.22,168.64,168.2,168.28,7386.0,168.22,168.64,168.2,168.28,7386.0
2024-06-12 12:00:00,168.3,168.3,167.91,167.97,7323.0,168.3,168.3,167.91,167.97,7323.0
2024-06-12 12:30:00,167.88,168.03,167.73,168.01,2968.0,167.88,168.03,167.73,168.01,2968.0
2024-06-12 13:00:00,168.02,168.56,167.94,168.36,12472.0,168.02,168.56,167.94,168.36,12472.0
2024-06-12 13:30:00,168.36,168.64,168.14,168.53,14723.0,168.36,168.64,168.14,168.53,14723.0
2024-06-12 14:00:00,168.39,168.86,167.89,168.69,13382.0,168.39,168.86,167.89,168.69,13382.0
2024-06-12 14:30:00,168.75,169.21,168.52,169.13,6474.0,168.75,169.21,168.52,169.13,6474.0
2024-06-12 15:00:00,169.12,169.28,167.99,168.19,12099.0,169.12,169.28,167.99,168.19,12099.0
2024-06-12 15:30:00,168.09,168.26,167.81,167.97,25004.0,168.09,168.26,167.81,167.97,25004.0
2024-06-13 09:30:00,167.38,168.28,166.87,166.87,8006.0,167.38,168.28,166.87,166.87,8006.0
2024-06-13 10:00:00,166.71,166.71,165.94,166.4,5252.0,166.71,166.71,165.94,166.4,5252.0
2024-06-13 10:30:00,166.41,166.58,166.07,166.14,5609.0,166.41,166.58,166.07,166.14,5609.0
2024-06-13 11:00:00,166.15,166.57,166.13,166.43,2913.0,166.15,166.57,166.13,166.43,2913.0
2024-06-13 11:30:00,166.48,166.64,166.25,166.59,20512.0,166.48,166.64,166.25,166.59,20512.0
2024-06-13 12:00:00,166.48,167.03,166.36,166.96,88659.0,166.48,167.03,166.36,166.96,88659.0
2024-06-13 12:30:00,166.81,167.92,166.8,167.7,63115.0,166.81,167.92,166.8,167.7,63115.0
2024-06-13 13:00:00,167.87,168.26,167.76,168.19,3309.0,167.87,168.26,167.76,168.19,3309.0
2024-06-13 13:30:00,168.17,168.17,167.58,167.72,6962.0,168.17,168.17,167.58,167.72,6962.0
2024-06-13 14:00:00,167.75,168.03,167.66,167.95,5628.0,167.75,168.03,167.66,167.95,5628.0
2024-06-13 14:30:00,167.88,168.24,167.88,168.21,7082.0,167.88,168.24,167.88,168.21,7082.0
2024-06-13 15:00:00,168.17,168.57,167.84,167.93,21124.0,168.17,168.57,167.84,167.93,21124.0
2024-06-13 15:30:00,167.86,168.2,167.74,167.93,39897.0,167.86,168.2,167.74,167.93,39897.0
2024-06-14 09:30:00,167.3,167.54,166.77,167.14,6893.0,167.3,167.54,166.77,167.14,6893.0
2024-06-14 10:00:00,167.11,167.17,166.32,166.41,8182.0,167.11,167.17,166.32,166.41,8182.0
2024-06-14 10:30:00,166.5,167.2,166.41,167.2,7413.0,166.5,167.2,166.41,167.2,7413.0
2024-06-14 11:00:00,167.08,167.47,166.97,167.26,9625.0,167.08,167.47,166.97,167.26,9625.0
2024-06-14 11:30:00,167.24,167.69,167.06,167.07,19774.0,167.24,167.69,167.06,167.07,19774.0
2024-06-14 12:00:00,167.13,167.46,167.05,167.39,7071.0,167.13,167.46,167.05,167.39,7071.0
2024-06-14 12:30:00,167.39,167.97,167.39,167.84,16304.0,167.39,167.97,167.39,167.84,16304.0
2024-06-14 13:00:00,167.76,167.99,167.7,167.95,8144.0,167.76,167.99,167.7,167.95,8144.0
2024-06-14 13:30:00,167.93,168.07,167.57,167.9,14590.0,167.93,168.07,167.57,167.9,14590.0
2024-06-14 14:00:00,167.95,168.4,167.79,167.86,24121.0,167.95,168.4,167.79,167.86,24121.0
2024-06-14 14:30:00,167.87,168.23,167.61,168.23,21137.0,167.87,168.23,167.61,168.23,21137.0
2024-06-14 15:00:00,168.14,168.33,167.93,167.93,20625.0,168.14,168.33,167.93,167.93,20625.0
2024-06-14 15:30:00,167.94,168.04,167.36,167.57,49185.0,167.94,168.04,167.36,167.57,49185.0
2024-06-17 09:30:00,167.29,167.33,166.07,166.39,8205.0,167.29,167.33,166.07,166.39,8205.0
2024-06-17 10:00:00,166.43,166.73,165.91,166.16,11234.0,166.43,166.73,165.91,166.16,11234.0
2024-06-17 10:30:00,166.16,166.19,165.8,165.9,7831.0,166.16,166.19,165.8,165.9,7831.0
2024-06-17 11:00:00,165.79,166.3,165.68,166.02,10183.0,165.79,166.3,165.68,166.02,10183.0
2024-06-17 11:30:00,166.07,166.25,165.88,166.12,7063.0,166.07,166.25,165.88,166.12,7063.0
2024-06-17 12:00:00,166.18,166.68,166.17,166.68,5885.0,166.18,166.68,166.17,166.68,5885.0
2024-06-17 12:30:00,166.55,167.0,166.46,166.92,5632.0,166.55,167.0,166.46,166.92,5632.0
2024-06-17 13:00:00,167.01,167.14,166.86,166.98,4920.0,167.01,167.14,166.86,166.98,4920.0
2024-06-17 13:30:00,167.0,167.4,166.71,167.06,19051.0,167.0,167.4,166.71,167.06,19051.0
2024-06-17 14:00:00,167.06,167.4,166.99,167.06,13875.0,167.06,167.4,166.99,167.06,13875.0
2024-06-17 14:30:00,167.11,167.52,167.08,167.33,15029.0,167.11,167.52,167.08,167.33,15029.0
2024-06-17 15:00:00,167.36,167.87,167.27,167.81,12958.0,167.36,167.87,167.27,167.81,12958.0
2024-06-17 15:30:00,167.77,168.06,167.43,167.6,50024.0,167.77,168.06,167.43,167.6,50024.0
2024-06-18 09:30:00,167.94,170.13,167.08,168.68,33732.0,167.94,170.13,167.08,168.68,33732.0
2024-06-18 10:00:00,168.9,169.5,168.67,168.79,80681.0,168.9,169.5,168.67,168.79,80681.0
2024-06-18 10:30:00,168.85,169.07,168.05,168.06,10519.0,168.85,169.07,168.05,168.06,10519.0
2024-06-18 11:00:00,168.06,168.42,167.7,168.08,16587.0,168.06,168.42,167.7,168.08,16587.0
2024-06-18 11:30:00,168.05,168.16,167.51,167.73,10634.0,168.05,168.16,167.51,167.73,10634.0
2024-06-18 12:00:00,167.92,168.55,167.92,168.47,5659.0,167.92,168.55,167.92,168.47,5659.0
2024-06-18 12:30:00,168.31,168.39,168.0,168.01,12628.0,168.31,168.39,168.0,168.01,12628.0
2024-06-18 13:00:00,168.05,168.05,167.56,167.81,7705.0,168.05,168.05,167.56,167.81,7705.0
2024-06-18 13:30:00,167.82,168.24,167.73,168.08,20548.0,167.82,168.24,167.73,168.08,20548.0
2024-06-18 14:00:00,168.0,168.68,167.99,168.54,15780.0,168.0,168.68,167.99,168.54,15780.0
2024-06-18 14:30:00,168.43,168.67,168.14,168.29,13668.0,168.43,168.67,168.14,168.29,13668.0
2024-06-18 15:00:00,168.27,168.56,168.19,168.56,12467.0,168.27,168.56,168.19,168.56,12467.0
2024-06-18 15:30:00,168.53,169.7,168.4,169.59,77955.0,168.53,169.7,168.4,169.59,77955.0
2024-06-20 09:30:00,169.02,169.46,168.45,169.26,11077.0,169.02,169.46,168.45,169.26,11077.0
2024-06-20 10:00:00,169.18,169.44,168.89,169.07,7068.0,169.18,169.44,168.89,169.07,7068.0
2024-06-20 10:30:00,169.09,169.26,168.85,169.24,10687.0,169.09,169.26,168.85,169.24,10687.0
2024-06-20 11:00:00,169.28,169.63,169.26,169.46,5899.0,169.28,169.63,169.26,169.46,5899.0
2024-06-20 11:30:00,169.4,170.17,169.4,169.93,6917.0,169.4,170.17,169.4,169.93,6917.0
2024-06-20 12:00:00,169.87,170.24,169.62,169.91,32952.0,169.87,170.24,169.62,169.91,32952.0
2024-06-20 12:30:00,169.84,170.48,169.79,170.4,6654.0,169.84,170.48,169.79,170.4,6654.0
2024-06-20 13:00:00,170.37,170.92,170.34,170.89,9135.0,170.37,170.92,170.34,170.89,9135.0
2024-06-20 13:30:00,170.78,170.99,170.34,170.93,11276.0,170.78,170.99,170.34,170.93,11276.0
2024-06-20 14:00:00,170.92,171.09,170.59,170.98,8718.0,170.92,171.09,170.59,170.98,8718.0
2024-06-20 14:30:00,170.97,171.3,170.8,171.09,14368.0,170.97,171.3,170.8,171.09,14368.0
2024-06-20 15:00:00,171.02,171.04,170.25,170.43,25200.0,171.02,171.04,170.25,170.43,25200.0
2024-06-20 15:30:00,170.37,170.4,169.61,169.8,81274.0,170.37,170.4,169.61,169.8,81274.0
2024-06-21 09:30:00,170.24,170.24,169.01,169.92,47161.0,170.24,170.24,169.01,169.92,47161.0
2024-06-21 10:00:00,170.03,170.1,169.19,169.95,6097.0,170.03,170.1,169.19,169.95,6097.0
2024-06-21 10:30:00,169.93,170.09,169.75,169.87,4011.0,169.93,170.09,169.75,169.87,4011.0
2024-06-21 11:00:00,169.95,170.36,169.41,169.41,7606.0,169.95,170.36,169.41,169.41,7606.0
2024-06-21 11:30:00,169.41,169.71,169.38,169.59,3101.0,169.41,169.71,169.38,169.59,3101.0
2024-06-21 12:00:00,169.57,169.69,169.32,169.52,4064.0,169.57,169.69,169.32,169.52,4064.0
2024-06-21 12:30:00,169.53,169.65,169.3,169.59,11626.0,169.53,169.65,169.3,169.59,11626.0
2024-06-21 13:00:00,169.68,169.68,169.41,169.45,2917.0,169.68,169.68,169.41,169.45,2917.0
2024-06-21 13:30:00,169.36,169.49,169.1,169.22,4538.0,169.36,169.49,169.1,169.22,4538.0
2024-06-21 14:00:00,169.18,169.33,168.78,168.9,8832.0,169.18,169.33,168.78,168.9,8832.0
2024-06-21 14:30:00,168.83,168.89,168.35,168.5,3711.0,168.83,168.89,168.35,168.5,3711.0
2024-06-21 15:00:00,168.55,168.77,168.35,168.47,13455.0,168.55,168.77,168.35,168.47,13455.0
2024-06-21 15:30:00,168.45,170.29,168.38,169.6,100598.0,168.45,170.29,168.38,169.6,100598.0
2024-06-24 09:30:00,169.19,169.84,168.2,169.84,12219.0,169.19,169.84,168.2,169.84,12219.0
2024-06-24 10:00:00,169.7,170.78,169.36,170.49,9008.0,169.7,170.78,169.36,170.49,9008.0
2024-06-24 10:30:00,170.49,171.0,170.07,170.91,11912.0,170.49,171.0,170.07,170.91,11912.0
2024-06-24 11:00:00,170.85,171.03,170.33,170.7,11297.0,170.85,171.03,170.33,170.7,11297.0
2024-06-24 11:30:00,170.65,170.78,170.41,170.65,8888.0,170.65,170.78,170.41,170.65,8888.0
2024-06-24 12:00:00,170.61,170.93,170.55,170.87,6211.0,170.61,170.93,170.55,170.87,6211.0
2024-06-24 12:30:00,170.9,170.97,170.25,170.28,7261.0,170.9,170.97,170.25,170.28,7261.0
2024-06-24 13:00:00,170.23,170.44,170.03,170.08,7147.0,170.23,170.44,170.03,170.08,7147.0
2024-06-24 13:30:00,170.04,170.06,169.59,169.64,8501.0,170.04,170.06,169.59,169.64,8501.0
2024-06-24 14:00:00,169.57,169.78,169.5,169.78,6888.0,169.57,169.78,169.5,169.78,6888.0
2024-06-24 14:30:00,169.83,169.83,169.63,169.69,6007.0,169.83,169.83,169.63,169.69,6007.0
2024-06-24 15:00:00,169.62,170.01,169.25,169.45,9718.0,169.62,170.01,169.25,169.45,9718.0
2024-06-24 15:30:00,169.47,169.48,168.57,168.76,49230.0,169.47,169.48,168.57,168.76,49230.0
2024-06-25 09:30:00,169.01,169.01,167.92,168.21,8219.0,169.01,169.01,167.92,168.21,8219.0
2024-06-25 10:00:00,168.35,168.68,168.18,168.34,4637.0,168.35,168.68,168.18,168.34,4637.0
2024-06-25 10:30:00,168.4,168.43,167.67,168.18,5295.0,168.4,168.43,167.67,168.18,5295.0
2024-06-25 11:00:00,168.14,168.14,167.78,167.78,5960.0,168.14,168.14,167.78,167.78,5960.0
2024-06-25 11:30:00,167.97,168.57,167.9,168.46,6744.0,167.97,168.57,167.9,168.46,6744.0
2024-06-25 12:00:00,168.44,168.7,168.38,168.7,4305.0,168.44,168.7,168.38,168.7,4305.0
2024-06-25 12:30:00,168.65,168.69,168.41,168.64,5274.0,168.65,168.69,168.41,168.64,5274.0
2024-06-25 13:00:00,168.72,168.75,168.41,168.47,5317.0,168.72,168.75,168.41,168.47,5317.0
2024-06-25 13:30:00,168.47,168.49,168.22,168.42,6471.0,168.47,168.49,168.22,168.42,6471.0
2024-06-25 14:00:00,168.41,168.63,168.4,168.51,6364.0,168.41,168.63,168.4,168.51,6364.0
2024-06-25 14:30:00,168.52,168.56,168.35,168.54,13390.0,168.52,168.56,168.35,168.54,13390.0
2024-06-25 15:00:00,168.62,168.86,168.62,168.68,5668.0,168.62,168.86,168.62,168.68,5668.0
2024-06-25 15:30:00,168.68,169.69,168.38,169.61,51454.0,168.68,169.69,168.38,169.61,51454.0
2024-06-26 09:30:00,168.92,168.92,167.35,167.84,4953.0,168.92,168.92,167.35,167.84,4953.0
2024-06-26 10:00:00,167.91,168.3,167.83,168.3,7998.0,167.91,168.3,167.83,168.3,7998.0
2024-06-26 10:30:00,168.27,169.09,168.26,169.09,8202.0,168.27,169.09,168.26,169.09,8202.0
2024-06-26 11:00:00,168.94,169.57,168.89,169.53,8267.0,168.94,169.57,168.89,169.53,8267.0
2024-06-26 11:30:00,169.65,170.22,169.51,170.21,8752.0,169.65,170.22,169.51,170.21,8752.0
2024-06-26 12:00:00,170.12,170.53,170.12,170.39,11666.0,170.12,170.53,170.12,170.39,11666.0
2024-06-26 12:30:00,170.34,170.56,170.21,170.55,9420.0,170.34,170.56,170.21,170.55,9420.0
2024-06-26 13:00:00,170.45,170.45,169.86,170.0,10645.0,170.45,170.45,169.86,170.0,10645.0
2024-06-26 13:30:00,169.98,170.04,169.43,169.51,9834.0,169.98,170.04,169.43,169.51,9834.0
2024-06-26 14:00:00,169.55,169.64,169.39,169.42,4937.0,169.55,169.64,169.39,169.42,4937.0
2024-06-26 14:30:00,169.42,169.52,169.19,169.36,6308.0,169.42,169.52,169.19,169.36,6308.0
2024-06-26 15:00:00,169.41,169.41,169.04,169.26,9296.0,169.41,169.41,169.04,169.26,9296.0
2024-06-26 15:30:00,169.25,169.47,169.01,169.22,39203.0,169.25,169.47,169.01,169.22,39203.0
2024-06-27 09:30:00,169.86,170.32,169.51,170.15,4354.0,169.86,170.32,169.51,170.15,4354.0
2024-06-27 10:00:00,170.27,170.27,169.41,169.86,3392.0,170.27,170.27,169.41,169.86,3392.0
2024-06-27 10:30:00,170.02,170.24,169.83,170.24,4016.0,170.02,170.24,169.83,170.24,4016.0
2024-06-27 11:00:00,170.27,170.51,170.22,170.5,2613.0,170.27,170.51,170.22,170.5,2613.0
2024-06-27 11:30:00,170.45,171.19,170.4,171.02,9429.0,170.45,171.19,170.4,171.02,9429.0
2024-06-27 12:00:00,170.99,171.02,170.65,170.8,7310.0,170.99,171.02,170.65,170.8,7310.0
2024-06-27 12:30:00,170.7,170.81,170.58,170.58,5009.0,170.7,170.81,170.58,170.58,5009.0
2024-06-27 13:00:00,170.61,170.75,170.42,170.66,6097.0,170.61,170.75,170.42,170.66,6097.0
2024-06-27 13:30:00,170.65,170.81,170.6,170.78,5621.0,170.65,170.81,170.6,170.78,5621.0
2024-06-27 14:00:00,170.69,170.69,170.23,170.23,6355.0,170.69,170.69,170.23,170.23,6355.0
2024-06-27 14:30:00,170.24,170.48,170.23,170.25,5275.0,170.24,170.48,170.23,170.25,5275.0
2024-06-27 15:00:00,170.31,170.83,170.3,170.72,7700.0,170.31,170.83,170.3,170.72,7700.0
2024-06-27 15:30:00,170.72,171.38,170.71,171.21,37343.0,170.72,171.38,170.71,171.21,37343.0
2024-06-28 09:30:00,171.37,172.38,171.02,171.22,9480.0,171.37,172.38,171.02,171.22,9480.0
2024-06-28 10:00:00,171.25,172.58,171.06,172.21,10109.0,171.25,172.58,171.06,172.21,10109.0
2024-06-28 10:30:00,172.15,172.46,171.97,172.17,5729.0,172.15,172.46,171.97,172.17,5729.0
2024-06-28 11:00:00,172.25,172.46,171.84,172.46,11599.0,172.25,172.46,171.84,172.46,11599.0
2024-06-28 11:30:00,172.44,172.9,172.23,172.64,13854.0,172.44,172.9,172.23,172.64,13854.0
2024-06-28 12:00:00,172.62,173.13,172.54,173.13,3893.0,172.62,173.13,172.54,173.13,3893.0
2024-06-28 12:30:00,173.23,173.4,172.99,173.12,7267.0,173.23,173.4,172.99,173.12,7267.0
2024-06-28 13:00:00,173.09,173.42,173.06,173.27,5561.0,173.09,173.42,173.06,173.27,5561.0
2024-06-28 13:30:00,173.27,173.31,172.93,173.18,7772.0,173.27,173.31,172.93,173.18,7772.0
2024-06-28 14:00:00,173.1,173.3,172.57,172.69,12353.0,173.1,173.3,172.57,172.69,12353.0
2024-06-28 14:30:00,172.69,173.09,172.68,173.0,7530.0,172.69,173.09,172.68,173.0,7530.0
2024-06-28 15:00:00,172.99,172.99,172.58,172.89,7830.0,172.99,172.99,172.58,172.89,7830.0
2024-06-28 15:30:00,172.89,173.06,172.1,172.17,77662.0,172.89,173.06,172.1,172.17,77662.0
2024-07-01 09:30:00,172.45,172.62,170.49,170.78,7919.0,172.45,172.62,170.49,170.78,7919.0
2024-07-01 10:00:00,171.0,172.01,170.83,172.01,6412.0,171.0,172.01,170.83,172.01,6412.0
2024-07-01 10:30:00,171.79,171.79,171.05,171.56,4593.0,171.79,171.79,171.05,171.56,4593.0
2024-07-01 11:00:00,171.37,171.7,171.3,171.58,7024.0,171.37,171.7,171.3,171.58,7024.0
2024-07-01 11:30:00,171.56,172.33,171.51,172.09,9438.0,171.56,172.33,171.51,172.09,9438.0
2024-07-01 12:00:00,172.09,172.22,171.95,172.06,3765.0,172.09,172.22,171.95,172.06,3765.0
2024-07-01 12:30:00,171.97,172.29,171.93,172.16,4181.0,171.97,172.29,171.93,172.16,4181.0
2024-07-01 13:00:00,172.17,172.51,172.08,172.51,2800.0,172.17,172.51,172.08,172.51,2800.0
2024-07-01 13:30:00,172.38,172.66,172.36,172.49,5220.0,172.38,172.66,172.36,172.49,5220.0
2024-07-01 14:00:00,172.31,172.44,172.04,172.04,4515.0,172.31,172.44,172.04,172.04,4515.0
2024-07-01 14:30:00,172.08,172.36,172.07,172.15,6100.0,172.08,172.36,172.07,172.15,6100.0
2024-07-01 15:00:00,172.2,172.2,171.32,171.45,19080.0,172.2,172.2,171.32,171.45,19080.0
2024-07-01 15:30:00,171.38,171.65,170.97,171.09,58164.0,171.38,171.65,170.97,171.09,58164.0
2024-07-02 09:30:00,171.21,172.84,170.75,171.53,22378.0,171.21,172.84,170.75,171.53,22378.0
2024-07-02 10:00:00,171.27,172.57,171.05,172.57,8083.0,171.27,172.57,171.05,172.57,8083.0
2024-07-02 10:30:00,172.56,172.91,172.52,172.81,5976.0,172.56,172.91,172.52,172.81,5976.0
2024-07-02 11:00:00,172.75,172.81,172.45,172.67,7439.0,172.75,172.81,172.45,172.67,7439.0
2024-07-02 11:30:00,172.82,172.89,172.32,172.32,7098.0,172.82,172.89,172.32,172.32,7098.0
2024-07-02 12:00:00,172.32,172.32,171.91,172.06,6417.0,172.32,172.32,171.91,172.06,6417.0
2024-07-02 12:30:00,172.03,172.11,171.59,171.64,5053.0,172.03,172.11,171.59,171.64,5053.0
2024-07-02 13:00:00,171.61,171.65,171.39,171.55,13200.0,171.61,171.65,171.39,171.55,13200.0
2024-07-02 13:30:00,171.54,172.0,171.54,172.0,2714.0,171.54,172.0,171.54,172.0,2714.0
2024-07-02 14:00:00,171.91,172.21,171.72,172.2,7378.0,171.91,172.21,171.72,172.2,7378.0
2024-07-02 14:30:00,172.08,172.24,171.96,172.0,3234.0,172.08,172.24,171.96,172.0,3234.0
2024-07-02 15:00:00,171.99,172.22,171.93,172.13,6235.0,171.99,172.22,171.93,172.13,6235.0
2024-07-02 15:30:00,172.07,172.82,172.07,172.35,25457.0,172.07,172.82,172.07,172.35,25457.0
2024-07-03 09:30:00,171.95,171.95,170.43,170.46,9812.0,171.95,171.95,170.43,170.46,9812.0
2024-07-03 10:00:00,170.59,170.89,170.01,170.01,8263.0,170.59,170.89,170.01,170.01,8263.0
2024-07-03 10:30:00,170.07,170.89,170.07,170.72,4770.0,170.07,170.89,170.07,170.72,4770.0
2024-07-03 11:00:00,170.81,171.47,170.66,170.96,6717.0,170.81,171.47,170.66,170.96,6717.0
2024-07-03 11:30:00,170.95,171.09,170.66,171.05,7217.0,170.95,171.09,170.66,171.05,7217.0
2024-07-03 12:00:00,171.05,171.05,170.66,170.79,6050.0,171.05,171.05,170.66,170.79,6050.0
2024-07-03 12:30:00,170.84,171.01,170.17,170.46,19658.0,170.84,171.01,170.17,170.46,19658.0
2024-07-05 09:30:00,170.21,170.21,169.55,169.64,6118.0,170.21,170.21,169.55,169.64,6118.0
2024-07-05 10:00:00,169.57,170.13,169.56,170.0,1946.0,169.57,170.13,169.56,170.0,1946.0
2024-07-05 10:30:00,170.04,170.63,170.03,170.14,7108.0,170.04,170.63,170.03,170.14,7108.0
2024-07-05 11:00:00,170.16,170.5,170.05,170.2,2999.0,170.16,170.5,170.05,170.2,2999.0
2024-07-05 11:30:00,170.15,170.5,170.1,170.3,4784.0,170.15,170.5,170.1,170.3,4784.0
2024-07-05 12:00:00,170.41,170.81,170.18,170.81,3500.0,170.41,170.81,170.18,170.81,3500.0
2024-07-05 12:30:00,170.81,171.1,170.78,171.05,3925.0,170.81,171.1,170.78,171.05,3925.0
2024-07-05 13:00:00,171.06,171.06,170.79,170.86,1406.0,171.06,171.06,170.79,170.86,1406.0
2024-07-05 13:30:00,170.81,170.98,170.77,170.98,4220.0,170.81,170.98,170.77,170.98,4220.0
2024-07-05 14:00:00,171.01,171.16,170.95,171.01,3814.0,171.01,171.16,170.95,171.01,3814.0
2024-07-05 14:30:00,170.92,171.48,170.91,171.25,4167.0,170.92,171.48,170.91,171.25,4167.0
2024-07-05 15:00:00,171.35,171.39,171.12,171.31,5265.0,171.35,171.39,171.12,171.31,5265.0
2024-07-05 15:30:00,171.27,171.72,171.2,171.55,25838.0,171.27,171.72,171.2,171.55,25838.0
2024-07-08 09:30:00,172.16,172.93,171.77,171.8,5854.0,172.16,172.93,171.77,171.8,5854.0
2024-07-08 10:00:00,171.81,172.1,171.71,171.86,6194.0,171.81,172.1,171.71,171.86,6194.0
2024-07-08 10:30:00,171.98,172.37,171.86,172.02,3044.0,171.98,172.37,171.86,172.02,3044.0
2024-07-08 11:00:00,172.03,172.03,171.49,171.49,5000.0,172.03,172.03,171.49,171.49,5000.0
2024-07-08 11:30:00,171.59,171.91,171.58,171.86,4568.0,171.59,171.91,171.58,171.86,4568.0
2024-07-08 12:00:00,171.78,172.1,171.78,172.04,3372.0,171.78,172.1,171.78,172.04,3372.0
2024-07-08 12:30:00,171.92,172.42,171.91,172.31,4192.0,171.92,172.42,171.91,172.31,4192.0
2024-07-08 13:00:00,172.35,172.77,172.3,172.68,18705.0,172.35,172.77,172.3,172.68,18705.0
2024-07-08 13:30:00,172.68,173.14,172.56,172.95,6928.0,172.68,173.14,172.56,172.95,6928.0
2024-07-08 14:00:00,172.97,173.02,172.66,172.76,5708.0,172.97,173.02,172.66,172.76,5708.0
2024-07-08 14:30:00,172.8,173.13,172.7,172.96,5473.0,172.8,173.13,172.7,172.96,5473.0
2024-07-08 15:00:00,172.97,173.09,172.49,172.88,8789.0,172.97,173.09,172.49,172.88,8789.0
2024-07-08 15:30:00,172.83,173.33,172.81,173.14,34754.0,172.83,173.33,172.81,173.14,34754.0
2024-07-09 09:30:00,172.85,173.0,171.59,171.8,30134.0,172.85,173.0,171.59,171.8,30134.0
2024-07-09 10:00:00,171.49,171.58,171.03,171.55,14413.0,171.49,171.58,171.03,171.55,14413.0
2024-07-09 10:30:00,171.54,172.11,171.49,172.11,2584.0,171.54,172.11,171.49,172.11,2584.0
2024-07-09 11:00:00,172.18,172.34,172.09,172.09,5164.0,172.18,172.34,172.09,172.09,5164.0
2024-07-09 11:30:00,172.07,172.13,171.92,172.03,3270.0,172.07,172.13,171.92,172.03,3270.0
2024-07-09 12:00:00,172.01,172.39,172.01,172.39,1549.0,172.01,172.39,172.01,172.39,1549.0
2024-07-09 12:30:00,172.35,172.39,172.18,172.36,4537.0,172.35,172.39,172.18,172.36,4537.0
2024-07-09 13:00:00,172.34,172.46,172.23,172.46,5497.0,172.34,172.46,172.23,172.46,5497.0
2024-07-09 13:30:00,172.35,172.36,171.68,171.78,6406.0,172.35,172.36,171.68,171.78,6406.0
2024-07-09 14:00:00,171.74,171.91,171.73,171.81,7465.0,171.74,171.91,171.73,171.81,7465.0
2024-07-09 14:30:00,171.81,171.91,171.61,171.82,22106.0,171.81,171.91,171.61,171.82,22106.0
2024-07-09 15:00:00,171.74,171.9,171.69,171.7,10891.0,171.74,171.9,171.69,171.7,10891.0
2024-07-09 15:30:00,171.86,171.9,171.32,171.6,25408.0,171.86,171.9,171.32,171.6,25408.0
2024-07-10 09:30:00,171.99,172.19,170.32,171.66,7285.0,171.99,172.19,170.32,171.66,7285.0
2024-07-10 10:00:00,171.1,171.52,171.1,171.4,7686.0,171.1,171.52,171.1,171.4,7686.0
2024-07-10 10:30:00,171.47,171.59,171.34,171.5,16143.0,171.47,171.59,171.34,171.5,16143.0
2024-07-10 11:00:00,171.5,171.91,171.44,171.91,3316.0,171.5,171.91,171.44,171.91,3316.0
2024-07-10 11:30:00,171.8,171.8,171.49,171.68,974.0,171.8,171.8,171.49,171.68,974.0
2024-07-10 12:00:00,171.68,171.88,171.61,171.83,3798.0,171.68,171.88,171.61,171.83,3798.0
2024-07-10 12:30:00,171.83,171.84,171.62,171.72,4152.0,171.83,171.84,171.62,171.72,4152.0
2024-07-10 13:00:00,171.66,172.07,171.66,171.92,4618.0,171.66,172.07,171.66,171.92,4618.0
2024-07-10 13:30:00,171.92,172.23,171.76,172.23,1489.0,171.92,172.23,171.76,172.23,1489.0
2024-07-10 14:00:00,172.15,172.35,172.08,172.15,3554.0,172.15,172.35,172.08,172.15,3554.0
2024-07-10 14:30:00,172.17,172.45,172.17,172.45,1824.0,172.17,172.45,172.17,172.45,1824.0
2024-07-10 15:00:00,172.52,172.8,172.41,172.61,4128.0,172.52,172.8,172.41,172.61,4128.0
2024-07-10 15:30:00,172.63,173.08,172.45,173.06,16116.0,172.63,173.08,172.45,173.06,16116.0
2024-07-11 09:30:00,173.0,174.45,171.42,173.8,9555.0,173.0,174.45,171.42,173.8,9555.0
2024-07-11 10:00:00,173.95,174.51,173.79,174.5,6717.0,173.95,174.51,173.79,174.5,6717.0
2024-07-11 10:30:00,174.51,174.55,173.79,173.94,6107.0,174.51,174.55,173.79,173.94,6107.0
2024-07-11 11:00:00,174.08,174.35,173.59,173.84,10180.0,174.08,174.35,173.59,173.84,10180.0
2024-07-11 11:30:00,173.75,174.12,172.88,172.9,4097.0,173.75,174.12,172.88,172.9,4097.0
2024-07-11 12:00:00,172.74,172.74,172.26,172.49,3498.0,172.74,172.74,172.26,172.49,3498.0
2024-07-11 12:30:00,172.44,172.67,172.25,172.54,3078.0,172.44,172.67,172.25,172.54,3078.0
2024-07-11 13:00:00,172.52,172.52,172.08,172.22,4093.0,172.52,172.52,172.08,172.22,4093.0
2024-07-11 13:30:00,172.05,172.65,171.82,172.48,14435.0,172.05,172.65,171.82,172.48,14435.0
2024-07-11 14:00:00,172.52,172.82,172.43,172.44,18096.0,172.52,172.82,172.43,172.44,18096.0
2024-07-11 14:30:00,172.5,173.52,172.5,173.38,5123.0,172.5,173.52,172.5,173.38,5123.0
2024-07-11 15:00:00,173.34,173.34,172.91,173.22,8182.0,173.34,173.34,172.91,173.22,8182.0
2024-07-11 15:30:00,173.22,173.82,172.95,173.59,37657.0,173.22,173.82,172.95,173.59,37657.0
2024-07-12 09:30:00,174.6,175.34,174.3,175.31,17041.0,174.6,175.34,174.3,175.31,17041.0
2024-07-12 10:00:00,175.53,176.0,175.35,175.87,3251.0,175.53,176.0,175.35,175.87,3251.0
2024-07-12 10:30:00,175.95,176.0,175.42,175.9,3448.0,175.95,176.0,175.42,175.9,3448.0
2024-07-12 11:00:00,176.0,176.37,176.0,176.3,5382.0,176.0,176.37,176.0,176.3,5382.0
2024-07-12 11:30:00,176.47,176.58,176.35,176.46,3605.0,176.47,176.58,176.35,176.46,3605.0
2024-07-12 12:00:00,176.61,176.61,176.39,176.41,3100.0,176.61,176.61,176.39,176.41,3100.0
2024-07-12 12:30:00,176.41,176.45,176.19,176.37,9816.0,176.41,176.45,176.19,176.37,9816.0
2024-07-12 13:00:00,176.55,176.68,176.54,176.6,1304.0,176.55,176.68,176.54,176.6,1304.0
2024-07-12 13:30:00,176.72,176.92,176.72,176.81,4026.0,176.72,176.92,176.72,176.81,4026.0
2024-07-12 14:00:00,176.82,177.04,176.66,176.92,5705.0,176.82,177.04,176.66,176.92,5705.0
2024-07-12 14:30:00,176.89,177.21,176.82,177.21,8683.0,176.89,177.21,176.82,177.21,8683.0
2024-07-12 15:00:00,177.22,177.22,177.03,177.19,5035.0,177.22,177.22,177.03,177.19,5035.0
2024-07-12 15:30:00,177.26,177.27,176.32,176.56,40212.0,177.26,177.27,176.32,176.56,40212.0
2024-07-15 09:30:00,176.45,178.0,176.45,177.64,7542.0,176.45,178.0,176.45,177.64,7542.0
2024-07-15 10:00:00,177.64,177.86,177.55,177.75,3145.0,177.64,177.86,177.55,177.75,3145.0
2024-07-15 10:30:00,177.85,178.14,177.65,178.05,3984.0,177.85,178.14,177.65,178.05,3984.0
2024-07-15 11:00:00,177.98,178.27,177.88,178.22,4663.0,177.98,178.27,177.88,178.22,4663.0
2024-07-15 11:30:00,178.17,178.36,177.98,178.22,2862.0,178.17,178.36,177.98,178.22,2862.0
2024-07-15 12:00:00,178.28,178.32,177.97,178.07,3440.0,178.28,178.32,177.97,178.07,3440.0
2024-07-15 12:30:00,178.0,178.2,177.91,178.12,3617.0,178.0,178.2,177.91,178.12,3617.0
2024-07-15 13:00:00,178.02,178.13,177.77,178.06,5715.0,178.02,178.13,177.77,178.06,5715.0
2024-07-15 13:30:00,178.15,178.31,177.83,178.31,8319.0,178.15,178.31,177.83,178.31,8319.0
2024-07-15 14:00:00,178.11,178.67,178.08,178.67,7600.0,178.11,178.67,178.08,178.67,7600.0
2024-07-15 14:30:00,178.75,178.98,178.68,178.81,6907.0,178.75,178.98,178.68,178.81,6907.0
2024-07-15 15:00:00,178.91,179.14,178.72,178.84,22266.0,178.91,179.14,178.72,178.84,22266.0
2024-07-15 15:30:00,178.88,178.98,178.52,178.87,67652.0,178.88,178.98,178.52,178.87,67652.0
2024-07-16 09:30:00,178.8,180.55,178.8,180.53,11855.0,178.8,180.55,178.8,180.53,11855.0
2024-07-16 10:00:00,180.73,181.46,180.71,181.39,10940.0,180.73,181.46,180.71,181.39,10940.0
2024-07-16 10:30:00,181.28,181.37,180.71,181.31,8263.0,181.28,181.37,180.71,181.31,8263.0
2024-07-16 11:00:00,181.42,181.99,181.42,181.88,6250.0,181.42,181.99,181.42,181.88,6250.0
2024-07-16 11:30:00,181.78,181.99,181.53,181.8,11922.0,181.78,181.99,181.53,181.8,11922.0
2024-07-16 12:00:00,181.8,181.8,181.34,181.63,11068.0,181.8,181.8,181.34,181.63,11068.0
2024-07-16 12:30:00,181.51,181.79,181.49,181.7,5522.0,181.51,181.79,181.49,181.7,5522.0
2024-07-16 13:00:00,181.78,181.79,181.48,181.52,5362.0,181.78,181.79,181.48,181.52,5362.0
2024-07-16 13:30:00,181.43,181.64,181.28,181.64,10289.0,181.43,181.64,181.28,181.64,10289.0
2024-07-16 14:00:00,181.7,181.83,181.55,181.67,3329.0,181.7,181.83,181.55,181.67,3329.0
2024-07-16 14:30:00,181.66,182.18,181.66,182.13,10984.0,181.66,182.18,181.66,182.13,10984.0
2024-07-16 15:00:00,182.03,182.61,182.0,182.61,9533.0,182.03,182.61,182.0,182.61,9533.0
2024-07-16 15:30:00,182.56,183.22,182.36,182.95,50027.0,182.56,183.22,182.36,182.95,50027.0
2024-07-17 09:30:00,182.12,182.58,180.66,182.47,12324.0,182.12,182.58,180.66,182.47,12324.0
2024-07-17 10:00:00,181.75,181.99,180.8,181.5,11153.0,181.75,181.99,180.8,181.5,11153.0
2024-07-17 10:30:00,181.33,181.33,180.81,181.14,6570.0,181.33,181.33,180.81,181.14,6570.0
2024-07-17 11:00:00,181.17,182.55,181.0,182.27,20029.0,181.17,182.55,181.0,182.27,20029.0
2024-07-17 11:30:00,182.07,182.08,181.44,181.61,8420.0,182.07,182.08,181.44,181.61,8420.0
2024-07-17 12:00:00,181.71,181.76,181.41,181.52,9649.0,181.71,181.76,181.41,181.52,9649.0
2024-07-17 12:30:00,181.51,181.51,181.0,181.02,10400.0,181.51,181.51,181.0,181.02,10400.0
2024-07-17 13:00:00,181.06,181.31,180.65,180.66,3250.0,181.06,181.31,180.65,180.66,3250.0
2024-07-17 13:30:00,180.72,180.99,180.64,180.74,6163.0,180.72,180.99,180.64,180.74,6163.0
2024-07-17 14:00:00,180.7,180.76,180.49,180.55,4606.0,180.7,180.76,180.49,180.55,4606.0
2024-07-17 14:30:00,180.61,181.03,180.23,180.26,8538.0,180.61,181.03,180.23,180.26,8538.0
2024-07-17 15:00:00,180.28,180.72,180.03,180.54,10036.0,180.28,180.72,180.03,180.54,10036.0
2024-07-17 15:30:00,180.7,180.9,180.29,180.4,32373.0,180.7,180.9,180.29,180.4,32373.0
2024-07-18 09:30:00,180.42,181.29,179.63,181.29,8156.0,180.42,181.29,179.63,181.29,8156.0
2024-07-18 10:00:00,181.27,181.5,180.41,180.41,5500.0,181.27,181.5,180.41,180.41,5500.0
2024-07-18 10:30:00,180.4,180.4,179.16,179.46,7962.0,180.4,180.4,179.16,179.46,7962.0
2024-07-18 11:00:00,179.34,179.36,178.92,179.12,5189.0,179.34,179.36,178.92,179.12,5189.0
2024-07-18 11:30:00,179.01,179.17,178.35,178.36,5203.0,179.01,179.17,178.35,178.36,5203.0
2024-07-18 12:00:00,178.3,178.36,178.13,178.32,4327.0,178.3,178.36,178.13,178.32,4327.0
2024-07-18 12:30:00,178.17,178.32,178.02,178.31,5856.0,178.17,178.32,178.02,178.31,5856.0
2024-07-18 13:00:00,178.44,178.47,178.01,178.1,2650.0,178.44,178.47,178.01,178.1,2650.0
2024-07-18 13:30:00,178.19,178.28,177.57,177.63,4295.0,178.19,178.28,177.57,177.63,4295.0
2024-07-18 14:00:00,177.54,177.74,176.9,176.9,4173.0,177.54,177.74,176.9,176.9,4173.0
2024-07-18 14:30:00,176.9,177.12,176.62,176.72,6825.0,176.9,177.12,176.62,176.72,6825.0
2024-07-18 15:00:00,176.72,176.85,176.06,176.33,5035.0,176.72,176.85,176.06,176.33,5035.0
2024-07-18 15:30:00,176.35,177.17,176.19,177.13,35474.0,176.35,177.17,176.19,177.13,35474.0
2024-07-19 09:30:00,177.79,177.79,174.89,175.39,23410.0,177.79,177.79,174.89,175.39,23410.0
2024-07-19 10:00:00,175.17,175.54,174.75,174.75,2900.0,175.17,175.54,174.75,174.75,2900.0
2024-07-19 10:30:00,174.95,174.95,174.23,174.41,3142.0,174.95,174.95,174.23,174.41,3142.0
2024-07-19 11:00:00,174.16,174.43,173.76,173.76,7518.0,174.16,174.43,173.76,173.76,7518.0
2024-07-19 11:30:00,173.76,174.06,173.54,173.95,19511.0,173.76,174.06,173.54,173.95,19511.0
2024-07-19 12:00:00,173.95,174.67,173.95,174.38,5819.0,173.95,174.67,173.95,174.38,5819.0
2024-07-19 12:30:00,174.49,174.8,174.47,174.8,6965.0,174.49,174.8,174.47,174.8,6965.0
2024-07-19 13:00:00,174.69,175.02,174.69,175.0,3607.0,174.69,175.02,174.69,175.0,3607.0
2024-07-19 13:30:00,174.93,175.14,174.78,175.14,3632.0,174.93,175.14,174.78,175.14,3632.0
2024-07-19 14:00:00,175.01,175.21,174.88,174.9,2961.0,175.01,175.21,174.88,174.9,2961.0
2024-07-19 14:30:00,174.85,175.19,174.68,174.78,3733.0,174.85,175.19,174.68,174.78,3733.0
2024-07-19 15:00:00,174.81,175.11,174.81,175.11,7231.0,174.81,175.11,174.81,175.11,7231.0
2024-07-19 15:30:00,175.17,175.17,174.59,175.0,20962.0,175.17,175.17,174.59,175.0,20962.0
2024-07-22 09:30:00,176.2,177.35,174.15,174.5,11257.0,176.2,177.35,174.15,174.5,11257.0
2024-07-22 10:00:00,174.5,175.03,173.85,174.95,72479.0,174.5,175.03,173.85,174.95,72479.0
2024-07-22 10:30:00,174.84,175.37,174.76,175.15,13776.0,174.84,175.37,174.76,175.15,13776.0
2024-07-22 11:00:00,175.17,175.17,174.46,174.46,7921.0,175.17,175.17,174.46,174.46,7921.0
2024-07-22 11:30:00,174.23,174.73,174.06,174.67,11266.0,174.23,174.73,174.06,174.67,11266.0
2024-07-22 12:00:00,174.71,175.18,174.67,175.18,12191.0,174.71,175.18,174.67,175.18,12191.0
2024-07-22 12:30:00,175.28,175.56,174.94,175.54,6815.0,175.28,175.56,174.94,175.54,6815.0
2024-07-22 13:00:00,175.55,175.8,175.4,175.69,6883.0,175.55,175.8,175.4,175.69,6883.0
2024-07-22 13:30:00,175.72,175.8,175.15,175.47,23651.0,175.72,175.8,175.15,175.47,23651.0
2024-07-22 14:00:00,175.5,175.61,175.32,175.59,19662.0,175.5,175.61,175.32,175.59,19662.0
2024-07-22 14:30:00,175.61,175.98,175.45,175.88,13002.0,175.61,175.98,175.45,175.88,13002.0
2024-07-22 15:00:00,175.87,175.97,175.3,175.46,13809.0,175.87,175.97,175.3,175.46,13809.0
2024-07-22 15:30:00,175.46,175.67,175.16,175.44,93576.0,175.46,175.67,175.16,175.44,93576.0
2024-07-23 09:30:00,174.69,176.2,173.59,174.69,8125.0,174.69,176.2,173.59,174.69,8125.0
2024-07-23 10:00:00,174.39,174.87,174.28,174.52,5734.0,174.39,174.87,174.28,174.52,5734.0
2024-07-23 10:30:00,174.59,174.86,173.55,174.09,11877.0,174.59,174.86,173.55,174.09,11877.0
2024-07-23 11:00:00,174.18,175.33,174.11,175.05,3614.0,174.18,175.33,174.11,175.05,3614.0
2024-07-23 11:30:00,175.01,175.14,174.8,174.86,1620.0,175.01,175.14,174.8,174.86,1620.0
2024-07-23 12:00:00,174.94,175.01,174.59,174.69,2144.0,174.94,175.01,174.59,174.69,2144.0
2024-07-23 12:30:00,174.76,174.76,174.45,174.46,2325.0,174.76,174.76,174.45,174.46,2325.0
2024-07-23 13:00:00,174.66,174.66,174.57,174.57,563.0,174.66,174.66,174.57,174.57,563.0
2024-07-23 13:30:00,174.6,175.11,174.56,174.85,5389.0,174.6,175.11,174.56,174.85,5389.0
2024-07-23 14:00:00,175.01,175.2,175.01,175.2,1450.0,175.01,175.2,175.01,175.2,1450.0
2024-07-23 14:30:00,175.26,175.27,174.98,174.98,2340.0,175.26,175.27,174.98,174.98,2340.0
2024-07-23 15:00:00,174.75,174.85,174.65,174.81,1406.0,174.75,174.85,174.65,174.81,1406.0
2024-07-23 15:30:00,174.82,174.92,173.64,173.88,30583.0,174.82,174.92,173.64,173.88,30583.0
2024-07-24 09:30:00,173.75,174.04,172.13,172.71,18622.0,173.75,174.04,172.13,172.71,18622.0
2024-07-24 10:00:00,172.71,173.4,172.46,172.82,12902.0,172.71,173.4,172.46,172.82,12902.0
2024-07-24 10:30:00,172.94,173.4,172.9,173.15,16778.0,172.94,173.4,172.9,173.15,16778.0
2024-07-24 11:00:00,173.21,173.21,171.97,172.16,10552.0,173.21,173.21,171.97,172.16,10552.0
2024-07-24 11:30:00,172.18,172.59,172.01,172.2,11775.0,172.18,172.59,172.01,172.2,11775.0
2024-07-24 12:00:00,172.1,172.45,172.0,172.2,11526.0,172.1,172.45,172.0,172.2,11526.0
2024-07-24 12:30:00,172.28,172.28,171.79,172.0,6777.0,172.28,172.28,171.79,172.0,6777.0
2024-07-24 13:00:00,171.94,172.13,171.93,172.03,2630.0,171.94,172.13,171.93,172.03,2630.0
2024-07-24 13:30:00,171.95,171.95,171.55,171.76,9374.0,171.95,171.95,171.55,171.76,9374.0
2024-07-24 14:00:00,171.78,171.95,171.47,171.47,12621.0,171.78,171.95,171.47,171.47,12621.0
2024-07-24 14:30:00,171.45,171.54,171.05,171.08,11285.0,171.45,171.54,171.05,171.08,11285.0
2024-07-24 15:00:00,171.15,171.4,170.7,170.89,14119.0,171.15,171.4,170.7,170.89,14119.0
2024-07-24 15:30:00,170.82,171.08,170.21,170.45,34356.0,170.82,171.08,170.21,170.45,34356.0
2024-07-25 09:30:00,171.85,173.5,170.21,173.5,66128.0,171.85,173.5,170.21,173.5,66128.0
2024-07-25 10:00:00,173.25,174.41,173.21,174.03,37350.0,173.25,174.41,173.21,174.03,37350.0
2024-07-25 10:30:00,174.02,175.52,173.83,175.52,44242.0,174.02,175.52,173.83,175.52,44242.0
2024-07-25 11:00:00,175.63,175.67,174.59,174.84,10742.0,175.63,175.67,174.59,174.84,10742.0
2024-07-25 11:30:00,174.69,175.4,174.53,174.92,9896.0,174.69,175.4,174.53,174.92,9896.0
2024-07-25 12:00:00,175.05,175.45,174.83,175.45,14912.0,175.05,175.45,174.83,175.45,14912.0
2024-07-25 12:30:00,175.46,175.96,175.46,175.94,9710.0,175.46,175.96,175.46,175.94,9710.0
2024-07-25 13:00:00,176.0,176.65,175.96,176.13,10362.0,176.0,176.65,175.96,176.13,10362.0
2024-07-25 13:30:00,176.06,176.71,175.94,176.02,13632.0,176.06,176.71,175.94,176.02,13632.0
2024-07-25 14:00:00,176.02,176.07,175.46,175.46,11680.0,176.02,176.07,175.46,175.46,11680.0
2024-07-25 14:30:00,175.51,175.63,174.45,174.6,13887.0,175.51,175.63,174.45,174.6,13887.0
2024-07-25 15:00:00,174.55,175.1,174.5,175.05,19042.0,174.55,175.1,174.5,175.05,19042.0
2024-07-25 15:30:00,175.01,175.01,173.37,173.73,79956.0,175.01,175.01,173.37,173.73,79956.0
2024-07-26 09:30:00,174.11,176.12,174.11,176.11,11811.0,174.11,176.12,174.11,176.11,11811.0
2024-07-26 10:00:00,176.13,176.81,175.6,176.81,25679.0,176.13,176.81,175.6,176.81,25679.0
2024-07-26 10:30:00,176.66,176.93,175.83,176.03,27109.0,176.66,176.93,175.83,176.03,27109.0
2024-07-26 11:00:00,176.03,176.65,175.97,176.14,24686.0,176.03,176.65,175.97,176.14,24686.0
2024-07-26 11:30:00,176.36,177.15,176.18,177.15,7480.0,176.36,177.15,176.18,177.15,7480.0
2024-07-26 12:00:00,177.25,177.64,176.86,177.5,9998.0,177.25,177.64,176.86,177.5,9998.0
2024-07-26 12:30:00,177.51,177.86,177.41,177.81,4650.0,177.51,177.86,177.41,177.81,4650.0
2024-07-26 13:00:00,177.83,177.99,177.68,177.81,3920.0,177.83,177.99,177.68,177.81,3920.0
2024-07-26 13:30:00,177.91,177.92,177.09,177.49,5961.0,177.91,177.92,177.09,177.49,5961.0
2024-07-26 14:00:00,177.52,177.53,176.7,177.19,6948.0,177.52,177.53,176.7,177.19,6948.0
2024-07-26 14:30:00,177.2,177.56,177.03,177.2,9294.0,177.2,177.56,177.03,177.2,9294.0
2024-07-26 15:00:00,177.1,177.64,176.97,177.62,13063.0,177.1,177.64,176.97,177.62,13063.0
2024-07-26 15:30:00,177.52,177.65,176.75,177.34,59823.0,177.52,177.65,176.75,177.34,59823.0
2024-07-29 09:30:00,177.25,179.47,177.25,177.8,18792.0,177.25,179.47,177.25,177.8,18792.0
2024-07-29 10:00:00,177.5,178.99,177.48,178.68,11911.0,177.5,178.99,177.48,178.68,11911.0
2024-07-29 10:30:00,178.48,178.48,177.73,178.21,23660.0,178.48,178.48,177.73,178.21,23660.0
2024-07-29 11:00:00,178.2,178.6,177.62,177.93,22643.0,178.2,178.6,177.62,177.93,22643.0
2024-07-29 11:30:00,177.95,179.02,177.61,178.84,12983.0,177.95,179.02,177.61,178.84,12983.0
2024-07-29 12:00:00,178.89,179.1,178.33,178.33,10727.0,178.89,179.1,178.33,178.33,10727.0
2024-07-29 12:30:00,178.5,178.98,178.22,178.77,20198.0,178.5,178.98,178.22,178.77,20198.0
2024-07-29 13:00:00,178.88,179.19,178.52,178.54,16958.0,178.88,179.19,178.52,178.54,16958.0
2024-07-29 13:30:00,178.62,178.9,178.28,178.47,8811.0,178.62,178.9,178.28,178.47,8811.0
2024-07-29 14:00:00,178.55,178.63,178.15,178.49,11849.0,178.55,178.63,178.15,178.49,11849.0
2024-07-29 14:30:00,178.43,178.59,178.14,178.27,14334.0,178.43,178.59,178.14,178.27,14334.0
2024-07-29 15:00:00,178.18,178.6,177.57,178.08,28086.0,178.18,178.6,177.57,178.08,28086.0
2024-07-29 15:30:00,178.08,178.34,177.13,177.74,146274.0,178.08,178.34,177.13,177.74,146274.0
2024-07-30 09:30:00,199.64,199.8,193.25,198.0,359474.0,199.64,199.8,193.25,198.0,359474.0
2024-07-30 10:00:00,198.02,198.02,194.72,195.39,161849.0,198.02,198.02,194.72,195.39,161849.0
2024-07-30 10:30:00,195.62,197.5,195.3,196.95,134496.0,195.62,197.5,195.3,196.95,134496.0
2024-07-30 11:00:00,196.99,199.07,196.77,197.6,131052.0,196.99,199.07,196.77,197.6,131052.0
2024-07-30 11:30:00,197.69,197.83,196.14,196.5,94293.0,197.69,197.83,196.14,196.5,94293.0
2024-07-30 12:00:00,196.47,196.97,195.42,196.85,39595.0,196.47,196.97,195.42,196.85,39595.0
2024-07-30 12:30:00,196.85,198.52,196.8,197.91,83029.0,196.85,198.52,196.8,197.91,83029.0
2024-07-30 13:00:00,197.8,198.87,197.07,198.78,65319.0,197.8,198.87,197.07,198.78,65319.0
2024-07-30 13:30:00,198.75,200.83,198.63,200.22,124616.0,198.75,200.83,198.63,200.22,124616.0
2024-07-30 14:00:00,200.2,201.61,200.07,201.28,49214.0,200.2,201.61,200.07,201.28,49214.0
2024-07-30 14:30:00,201.27,202.4,200.97,201.25,84172.0,201.27,202.4,200.97,201.25,84172.0
2024-07-30 15:00:00,201.36,202.39,201.07,202.0,148735.0,201.36,202.39,201.07,202.0,148735.0
2024-07-30 15:30:00,201.88,201.97,200.27,200.78,220804.0,201.88,201.97,200.27,200.78,220804.0
2024-07-31 09:30:00,203.33,203.33,198.18,202.57,115806.0,203.33,203.33,198.18,202.57,115806.0
2024-07-31 10:00:00,202.2,205.59,202.19,205.18,57294.0,202.2,205.59,202.19,205.18,57294.0
2024-07-31 10:30:00,205.16,205.92,204.54,205.31,47016.0,205.16,205.92,204.54,205.31,47016.0
2024-07-31 11:00:00,205.31,205.4,203.25,203.66,44515.0,205.31,205.4,203.25,203.66,44515.0
2024-07-31 11:30:00,203.67,204.11,202.87,203.45,44917.0,203.67,204.11,202.87,203.45,44917.0
2024-07-31 12:00:00,203.53,204.7,202.79,204.56,37729.0,203.53,204.7,202.79,204.56,37729.0
2024-07-31 12:30:00,204.79,205.62,204.6,205.35,29715.0,204.79,205.62,204.6,205.35,29715.0
2024-07-31 13:00:00,205.36,205.43,204.56,204.83,54754.0,205.36,205.43,204.56,204.83,54754.0
2024-07-31 13:30:00,204.63,204.63,202.8,203.05,21122.0,204.63,204.63,202.8,203.05,21122.0
2024-07-31 14:00:00,202.92,203.89,202.81,203.72,27970.0,202.92,203.89,202.81,203.72,27970.0
2024-07-31 14:30:00,203.75,204.75,203.17,204.64,44009.0,203.75,204.75,203.17,204.64,44009.0
2024-07-31 15:00:00,204.64,205.58,203.62,203.92,72306.0,204.64,205.58,203.62,203.92,72306.0
2024-07-31 15:30:00,203.81,204.0,202.7,203.62,147839.0,203.81,204.0,202.7,203.62,147839.0
2024-08-01 09:30:00,203.5,204.05,201.21,201.21,35169.0,203.5,204.05,201.21,201.21,35169.0
2024-08-01 10:00:00,201.59,202.06,200.36,200.48,26897.0,201.59,202.06,200.36,200.48,26897.0
2024-08-01 10:30:00,200.27,200.59,199.19,199.71,66607.0,200.27,200.59,199.19,199.71,66607.0
2024-08-01 11:00:00,199.71,199.71,196.5,196.5,58028.0,199.71,199.71,196.5,196.5,58028.0
2024-08-01 11:30:00,196.62,197.2,195.5,196.4,22889.0,196.62,197.2,195.5,196.4,22889.0
2024-08-01 12:00:00,196.37,197.09,196.01,196.31,17462.0,196.37,197.09,196.01,196.31,17462.0
2024-08-01 12:30:00,196.41,196.41,195.58,195.91,12956.0,196.41,196.41,195.58,195.91,12956.0
2024-08-01 13:00:00,195.89,195.93,195.25,195.37,13159.0,195.89,195.93,195.25,195.37,13159.0
2024-08-01 13:30:00,195.3,195.42,194.35,195.06,22833.0,195.3,195.42,194.35,195.06,22833.0
2024-08-01 14:00:00,195.16,195.71,194.89,195.12,27301.0,195.16,195.71,194.89,195.12,27301.0
2024-08-01 14:30:00,195.12,195.27,194.56,194.87,18550.0,195.12,195.27,194.56,194.87,18550.0
2024-08-01 15:00:00,194.85,195.2,194.26,194.36,34078.0,194.85,195.2,194.26,194.36,34078.0
2024-08-01 15:30:00,194.37,195.66,193.87,195.62,113515.0,194.37,195.66,193.87,195.62,113515.0
2024-08-02 09:30:00,192.71,193.02,190.65,191.18,40425.0,192.71,193.02,190.65,191.18,40425.0
2024-08-02 10:00:00,191.12,191.7,190.47,190.93,12651.0,191.12,191.7,190.47,190.93,12651.0
2024-08-02 10:30:00,190.92,192.48,190.91,191.96,19874.0,190.92,192.48,190.91,191.96,19874.0
2024-08-02 11:00:00,191.77,192.06,190.36,190.52,9381.0,191.77,192.06,190.36,190.52,9381.0
2024-08-02 11:30:00,190.55,191.6,190.38,191.49,31992.0,190.55,191.6,190.38,191.49,31992.0
2024-08-02 12:00:00,191.3,191.53,190.87,191.16,13845.0,191.3,191.53,190.87,191.16,13845.0
2024-08-02 12:30:00,190.84,191.31,190.52,190.63,13789.0,190.84,191.31,190.52,190.63,13789.0
2024-08-02 13:00:00,190.75,190.76,190.06,190.33,6841.0,190.75,190.76,190.06,190.33,6841.0
2024-08-02 13:30:00,190.13,190.3,189.81,190.08,8712.0,190.13,190.3,189.81,190.08,8712.0
2024-08-02 14:00:00,189.94,191.2,189.74,190.99,7135.0,189.94,191.2,189.74,190.99,7135.0
2024-08-02 14:30:00,191.09,191.57,191.06,191.4,8365.0,191.09,191.57,191.06,191.4,8365.0
2024-08-02 15:00:00,191.46,192.26,191.34,191.96,13408.0,191.46,192.26,191.34,191.96,13408.0
2024-08-02 15:30:00,192.09,192.34,191.02,192.11,55452.0,192.09,192.34,191.02,192.11,55452.0
2024-08-05 09:30:00,188.35,189.32,186.95,187.41,22527.0,188.35,189.32,186.95,187.41,22527.0
2024-08-05 10:00:00,189.32,189.66,186.29,186.37,7950.0,189.32,189.66,186.29,186.37,7950.0
2024-08-05 10:30:00,186.72,188.31,186.72,186.92,5830.0,186.72,188.31,186.72,186.92,5830.0
2024-08-05 11:00:00,186.87,188.11,186.41,187.52,25536.0,186.87,188.11,186.41,187.52,25536.0
2024-08-05 11:30:00,187.69,188.76,187.33,187.91,14822.0,187.69,188.76,187.33,187.91,14822.0
2024-08-05 12:00:00,187.88,188.55,187.66,188.36,19326.0,187.88,188.55,187.66,188.36,19326.0
2024-08-05 12:30:00,187.84,187.84,186.62,186.75,12063.0,187.84,187.84,186.62,186.75,12063.0
2024-08-05 13:00:00,186.75,186.98,186.36,186.78,7482.0,186.75,186.98,186.36,186.78,7482.0
2024-08-05 13:30:00,187.03,187.53,186.72,186.75,3440.0,187.03,187.53,186.72,186.75,3440.0
2024-08-05 14:00:00,186.59,186.67,185.86,186.45,13240.0,186.59,186.67,185.86,186.45,13240.0
2024-08-05 14:30:00,186.39,186.43,184.8,185.02,15346.0,186.39,186.43,184.8,185.02,15346.0
2024-08-05 15:00:00,185.09,186.0,185.06,186.0,13783.0,185.09,186.0,185.06,186.0,13783.0
2024-08-05 15:30:00,186.09,187.33,185.36,187.2,53899.0,186.09,187.33,185.36,187.2,53899.0
2024-08-06 09:30:00,187.97,190.54,187.88,190.28,14091.0,187.97,190.54,187.88,190.28,14091.0
2024-08-06 10:00:00,190.28,190.94,189.68,190.35,16132.0,190.28,190.94,189.68,190.35,16132.0
2024-08-06 10:30:00,190.63,192.06,190.48,191.2,10023.0,190.63,192.06,190.48,191.2,10023.0
2024-08-06 11:00:00,191.25,191.93,190.52,190.52,7343.0,191.25,191.93,190.52,190.52,7343.0
2024-08-06 11:30:00,190.39,191.25,190.39,191.11,13670.0,190.39,191.25,190.39,191.11,13670.0
2024-08-06 12:00:00,190.94,191.25,190.5,190.97,6949.0,190.94,191.25,190.5,190.97,6949.0
2024-08-06 12:30:00,190.71,191.14,190.29,191.12,5500.0,190.71,191.14,190.29,191.12,5500.0
2024-08-06 13:00:00,191.03,191.14,190.34,190.5,10706.0,191.03,191.14,190.34,190.5,10706.0
2024-08-06 13:30:00,190.81,191.09,190.41,190.84,14852.0,190.81,191.09,190.41,190.84,14852.0
2024-08-06 14:00:00,190.84,190.85,189.97,189.97,8975.0,190.84,190.85,189.97,189.97,8975.0
2024-08-06 14:30:00,190.02,190.25,189.39,189.4,12969.0,190.02,190.25,189.39,189.4,12969.0
2024-08-06 15:00:00,189.5,190.04,188.75,189.64,20934.0,189.5,190.04,188.75,189.64,20934.0
2024-08-06 15:30:00,189.83,189.92,188.06,188.17,50577.0,189.83,189.92,188.06,188.17,50577.0
2024-08-07 09:30:00,190.07,191.36,190.07,191.18,9004.0,190.07,191.36,190.07,191.18,9004.0
2024-08-07 10:00:00,191.28,191.5,190.57,191.1,4715.0,191.28,191.5,190.57,191.1,4715.0
2024-08-07 10:30:00,190.95,191.15,190.61,190.95,3993.0,190.95,191.15,190.61,190.95,3993.0
2024-08-07 11:00:00,191.14,191.35,190.45,190.62,8132.0,191.14,191.35,190.45,190.62,8132.0
2024-08-07 11:30:00,190.52,191.36,190.5,190.98,4541.0,190.52,191.36,190.5,190.98,4541.0
2024-08-07 12:00:00,190.87,190.96,190.26,190.58,3433.0,190.87,190.96,190.26,190.58,3433.0
2024-08-07 12:30:00,190.51,190.55,189.35,189.59,3082.0,190.51,190.55,189.35,189.59,3082.0
2024-08-07 13:00:00,189.5,189.5,188.43,188.93,3868.0,189.5,189.5,188.43,188.93,3868.0
2024-08-07 13:30:00,188.98,189.33,187.98,188.19,4051.0,188.98,189.33,187.98,188.19,4051.0
2024-08-07 14:00:00,187.81,187.81,187.33,187.49,3041.0,187.81,187.81,187.33,187.49,3041.0
2024-08-07 14:30:00,187.55,187.8,187.3,187.54,3436.0,187.55,187.8,187.3,187.54,3436.0
2024-08-07 15:00:00,187.46,188.21,187.4,187.46,6615.0,187.46,188.21,187.4,187.46,6615.0
2024-08-07 15:30:00,187.39,187.39,185.74,186.13,42151.0,187.39,187.39,185.74,186.13,42151.0
2024-08-08 09:30:00,187.3,188.14,186.19,187.72,11013.0,187.3,188.14,186.19,187.72,11013.0
2024-08-08 10:00:00,187.5,189.19,187.48,189.06,8223.0,187.5,189.19,187.48,189.06,8223.0
2024-08-08 10:30:00,188.95,189.11,188.48,188.94,3070.0,188.95,189.11,188.48,188.94,3070.0
2024-08-08 11:00:00,188.95,189.12,188.07,188.23,5087.0,188.95,189.12,188.07,188.23,5087.0
2024-08-08 11:30:00,188.19,188.49,187.72,188.19,8072.0,188.19,188.49,187.72,188.19,8072.0
2024-08-08 12:00:00,188.2,188.5,188.09,188.33,5505.0,188.2,188.5,188.09,188.33,5505.0
2024-08-08 12:30:00,188.31,188.33,187.73,188.05,4996.0,188.31,188.33,187.73,188.05,4996.0
2024-08-08 13:00:00,187.89,189.51,187.84,189.5,5807.0,187.89,189.51,187.84,189.5,5807.0
2024-08-08 13:30:00,189.51,189.89,189.37,189.73,5116.0,189.51,189.89,189.37,189.73,5116.0
2024-08-08 14:00:00,189.79,190.2,189.66,189.67,4128.0,189.79,190.2,189.66,189.67,4128.0
2024-08-08 14:30:00,189.42,189.84,189.34,189.83,5524.0,189.42,189.84,189.34,189.83,5524.0
2024-08-08 15:00:00,189.69,190.17,189.42,189.75,8252.0,189.69,190.17,189.42,189.75,8252.0
2024-08-08 15:30:00,189.66,190.4,189.14,189.35,72558.0,189.66,190.4,189.14,189.35,72558.0
2024-08-09 09:30:00,189.03,190.6,188.51,188.51,4452.0,189.03,190.6,188.51,188.51,4452.0
2024-08-09 10:00:00,188.31,190.11,188.31,189.52,6079.0,188.31,190.11,188.31,189.52,6079.0
2024-08-09 10:30:00,189.51,190.26,189.36,189.68,3024.0,189.51,190.26,189.36,189.68,3024.0
2024-08-09 11:00:00,189.52,189.52,188.84,188.84,4300.0,189.52,189.52,188.84,188.84,4300.0
2024-08-09 11:30:00,188.91,189.44,188.76,189.35,4775.0,188.91,189.44,188.76,189.35,4775.0
2024-08-09 12:00:00,189.32,189.39,189.17,189.38,2564.0,189.32,189.39,189.17,189.38,2564.0
2024-08-09 12:30:00,189.37,189.77,189.2,189.77,2575.0,189.37,189.77,189.2,189.77,2575.0
2024-08-09 13:00:00,189.91,190.91,189.88,190.91,1361.0,189.91,190.91,189.88,190.91,1361.0
2024-08-09 13:30:00,191.23,191.23,190.57,190.57,2910.0,191.23,191.23,190.57,190.57,2910.0
2024-08-09 14:00:00,190.54,190.67,190.38,190.5,1538.0,190.54,190.67,190.38,190.5,1538.0
2024-08-09 14:30:00,190.59,190.86,190.35,190.56,2669.0,190.59,190.86,190.35,190.56,2669.0
2024-08-09 15:00:00,190.65,191.69,190.56,191.68,6043.0,190.65,191.69,190.56,191.68,6043.0
2024-08-09 15:30:00,191.3,192.13,190.67,192.05,44690.0,191.3,192.13,190.67,192.05,44690.0
2024-08-12 09:30:00,192.09,192.09,190.04,190.72,6610.0,192.09,192.09,190.04,190.72,6610.0
2024-08-12 10:00:00,191.0,191.33,190.04,190.73,5484.0,191.0,191.33,190.04,190.73,5484.0
2024-08-12 10:30:00,190.77,191.05,190.57,190.84,10850.0,190.77,191.05,190.57,190.84,10850.0
2024-08-12 11:00:00,190.84,190.95,190.01,190.29,9062.0,190.84,190.95,190.01,190.29,9062.0
2024-08-12 11:30:00,190.3,190.63,189.58,190.63,7750.0,190.3,190.63,189.58,190.63,7750.0
2024-08-12 12:00:00,190.53,190.6,190.04,190.24,7858.0,190.53,190.6,190.04,190.24,7858.0
2024-08-12 12:30:00,190.27,190.31,189.7,190.16,5100.0,190.27,190.31,189.7,190.16,5100.0
2024-08-12 13:00:00,189.99,190.67,189.95,190.23,5322.0,189.99,190.67,189.95,190.23,5322.0
2024-08-12 13:30:00,190.27,190.37,190.05,190.21,3214.0,190.27,190.37,190.05,190.21,3214.0
2024-08-12 14:00:00,190.26,190.26,189.87,189.98,5254.0,190.26,190.26,189.87,189.98,5254.0
2024-08-12 14:30:00,189.88,190.04,189.74,189.87,7413.0,189.88,190.04,189.74,189.87,7413.0
2024-08-12 15:00:00,189.97,189.97,189.27,189.5,9573.0,189.97,189.97,189.27,189.5,9573.0
2024-08-12 15:30:00,189.52,189.54,188.51,189.17,46878.0,189.52,189.54,188.51,189.17,46878.0
2024-08-13 09:30:00,190.16,191.25,189.39,190.82,10282.0,190.16,191.25,189.39,190.82,10282.0
2024-08-13 10:00:00,190.82,190.82,189.61,190.06,18778.0,190.82,190.82,189.61,190.06,18778.0
2024-08-13 10:30:00,190.14,191.09,189.89,190.96,9705.0,190.14,191.09,189.89,190.96,9705.0
2024-08-13 11:00:00,191.1,191.64,190.87,191.48,8945.0,191.1,191.64,190.87,191.48,8945.0
2024-08-13 11:30:00,191.64,191.71,191.5,191.59,5065.0,191.64,191.71,191.5,191.59,5065.0
2024-08-13 12:00:00,191.66,192.36,191.56,192.18,14148.0,191.66,192.36,191.56,192.18,14148.0
2024-08-13 12:30:00,192.21,192.79,192.12,192.24,6817.0,192.21,192.79,192.12,192.24,6817.0
2024-08-13 13:00:00,192.33,192.53,192.14,192.21,7995.0,192.33,192.53,192.14,192.21,7995.0
2024-08-13 13:30:00,192.05,192.05,191.51,191.64,6270.0,192.05,192.05,191.51,191.64,6270.0
2024-08-13 14:00:00,191.61,192.07,191.59,191.92,5620.0,191.61,192.07,191.59,191.92,5620.0
2024-08-13 14:30:00,192.0,192.14,191.71,192.06,9351.0,192.0,192.14,191.71,192.06,9351.0
2024-08-13 15:00:00,192.14,192.28,191.74,191.83,5429.0,192.14,192.28,191.74,191.83,5429.0
2024-08-13 15:30:00,191.82,192.01,191.27,191.68,45911.0,191.82,192.01,191.27,191.68,45911.0
2024-08-14 09:30:00,191.07,191.97,190.94,191.56,11529.0,191.07,191.97,190.94,191.56,11529.0
2024-08-14 10:00:00,191.56,192.55,191.22,192.51,11928.0,191.56,192.55,191.22,192.51,11928.0
2024-08-14 10:30:00,192.5,192.54,191.58,191.87,9568.0,192.5,192.54,191.58,191.87,9568.0
2024-08-14 11:00:00,191.87,192.69,191.86,192.36,8113.0,191.87,192.69,191.86,192.36,8113.0
2024-08-14 11:30:00,192.59,193.04,192.5,192.9,7038.0,192.59,193.04,192.5,192.9,7038.0
2024-08-14 12:00:00,193.0,193.09,192.27,192.39,4122.0,193.0,193.09,192.27,192.39,4122.0
2024-08-14 12:30:00,192.5,192.93,192.19,192.93,2745.0,192.5,192.93,192.19,192.93,2745.0
2024-08-14 13:00:00,192.95,192.96,192.48,192.48,4801.0,192.95,192.96,192.48,192.48,4801.0
2024-08-14 13:30:00,192.58,192.58,192.36,192.46,2933.0,192.58,192.58,192.36,192.46,2933.0
2024-08-14 14:00:00,192.32,192.55,192.29,192.33,3961.0,192.32,192.55,192.29,192.33,3961.0
2024-08-14 14:30:00,192.39,192.56,192.38,192.56,9679.0,192.39,192.56,192.38,192.56,9679.0
2024-08-14 15:00:00,192.49,192.52,191.73,191.78,6123.0,192.49,192.52,191.73,191.78,6123.0
2024-08-14 15:30:00,191.82,191.82,191.18,191.42,53839.0,191.82,191.82,191.18,191.42,53839.0
2024-08-15 09:30:00,194.99,196.52,193.7,195.84,11927.0,194.99,196.52,193.7,195.84,11927.0
2024-08-15 10:00:00,196.19,196.51,195.14,195.47,10224.0,196.19,196.51,195.14,195.47,10224.0
2024-08-15 10:30:00,195.6,195.66,195.06,195.49,5928.0,195.6,195.66,195.06,195.49,5928.0
2024-08-15 11:00:00,195.34,195.34,194.63,194.63,7720.0,195.34,195.34,194.63,194.63,7720.0
2024-08-15 11:30:00,194.89,195.0,194.3,195.0,10784.0,194.89,195.0,194.3,195.0,10784.0
2024-08-15 12:00:00,195.06,195.62,194.97,195.28,5860.0,195.06,195.62,194.97,195.28,5860.0
2024-08-15 12:30:00,195.31,195.32,195.06,195.19,2625.0,195.31,195.32,195.06,195.19,2625.0
2024-08-15 13:00:00,195.26,195.54,195.16,195.42,3400.0,195.26,195.54,195.16,195.42,3400.0
2024-08-15 13:30:00,195.52,195.67,195.2,195.59,5538.0,195.52,195.67,195.2,195.59,5538.0
2024-08-15 14:00:00,195.5,195.56,195.06,195.36,3752.0,195.5,195.56,195.06,195.36,3752.0
2024-08-15 14:30:00,195.26,195.4,195.04,195.18,5596.0,195.26,195.4,195.04,195.18,5596.0
2024-08-15 15:00:00,195.18,195.53,194.99,195.32,19532.0,195.18,195.53,194.99,195.32,19532.0
2024-08-15 15:30:00,195.39,195.62,194.45,195.52,79229.0,195.39,195.62,194.45,195.52,79229.0
2024-08-16 09:30:00,194.61,195.89,194.61,195.59,12670.0,194.61,195.89,194.61,195.59,12670.0
2024-08-16 10:00:00,195.52,195.89,194.88,195.36,4289.0,195.52,195.89,194.88,195.36,4289.0
2024-08-16 10:30:00,195.19,195.38,194.95,195.18,3269.0,195.19,195.38,194.95,195.18,3269.0
2024-08-16 11:00:00,195.2,195.45,195.15,195.32,1849.0,195.2,195.45,195.15,195.32,1849.0
2024-08-16 11:30:00,195.43,195.98,195.36,195.92,6656.0,195.43,195.98,195.36,195.92,6656.0
2024-08-16 12:00:00,196.09,196.48,195.77,196.31,4315.0,196.09,196.48,195.77,196.31,4315.0
2024-08-16 12:30:00,196.23,196.38,196.15,196.28,2755.0,196.23,196.38,196.15,196.28,2755.0
2024-08-16 13:00:00,196.13,196.13,195.73,195.97,3352.0,196.13,196.13,195.73,195.97,3352.0
2024-08-16 13:30:00,196.03,196.04,195.51,195.76,2900.0,196.03,196.04,195.51,195.76,2900.0
2024-08-16 14:00:00,195.97,195.97,195.7,195.7,3048.0,195.97,195.97,195.7,195.7,3048.0
2024-08-16 14:30:00,195.81,196.07,195.77,195.94,3762.0,195.81,196.07,195.77,195.94,3762.0
2024-08-16 15:00:00,196.0,196.0,195.39,195.39,7086.0,196.0,196.0,195.39,195.39,7086.0
2024-08-16 15:30:00,195.35,195.73,195.08,195.72,57824.0,195.35,195.73,195.08,195.72,57824.0
2024-08-19 09:30:00,196.0,196.95,194.45,196.71,9916.0,196.0,196.95,194.45,196.71,9916.0
2024-08-19 10:00:00,197.0,197.0,195.94,196.9,4149.0,197.0,197.0,195.94,196.9,4149.0
2024-08-19 10:30:00,196.62,196.99,196.62,196.83,1516.0,196.62,196.99,196.62,196.83,1516.0
2024-08-19 11:00:00,196.72,196.8,196.53,196.53,1823.0,196.72,196.8,196.53,196.53,1823.0
2024-08-19 11:30:00,196.76,196.76,196.14,196.22,3936.0,196.76,196.76,196.14,196.22,3936.0
2024-08-19 12:00:00,196.02,196.21,195.6,195.6,10185.0,196.02,196.21,195.6,195.6,10185.0
2024-08-19 12:30:00,195.73,195.81,195.49,195.69,4318.0,195.73,195.81,195.49,195.69,4318.0
2024-08-19 13:00:00,195.88,195.88,195.31,195.4,9311.0,195.88,195.88,195.31,195.4,9311.0
2024-08-19 13:30:00,195.41,195.76,195.16,195.66,3128.0,195.41,195.76,195.16,195.66,3128.0
2024-08-19 14:00:00,195.57,195.58,195.21,195.31,4403.0,195.57,195.58,195.21,195.31,4403.0
2024-08-19 14:30:00,195.23,195.64,195.22,195.45,5266.0,195.23,195.64,195.22,195.45,5266.0
2024-08-19 15:00:00,195.3,195.75,195.3,195.59,31846.0,195.3,195.75,195.3,195.59,31846.0
2024-08-19 15:30:00,195.52,196.53,195.09,196.41,44691.0,195.52,196.53,195.09,196.41,44691.0
2024-08-20 09:30:00,196.73,196.98,196.56,196.66,3687.0,196.73,196.98,196.56,196.66,3687.0
2024-08-20 10:00:00,196.56,197.76,196.56,197.75,9717.0,196.56,197.76,196.56,197.75,9717.0
2024-08-20 10:30:00,197.71,197.96,197.44,197.45,7181.0,197.71,197.96,197.44,197.45,7181.0
2024-08-20 11:00:00,197.47,197.93,196.98,197.88,20247.0,197.47,197.93,196.98,197.88,20247.0
2024-08-20 11:30:00,197.8,198.18,197.79,197.99,6663.0,197.8,198.18,197.79,197.99,6663.0
2024-08-20 12:00:00,198.23,198.68,198.0,198.09,11570.0,198.23,198.68,198.0,198.09,11570.0
2024-08-20 12:30:00,197.91,198.38,197.51,197.51,5440.0,197.91,198.38,197.51,197.51,5440.0
2024-08-20 13:00:00,197.51,198.01,197.41,197.55,4199.0,197.51,198.01,197.41,197.55,4199.0
2024-08-20 13:30:00,197.69,197.83,197.58,197.63,2800.0,197.69,197.83,197.58,197.63,2800.0
2024-08-20 14:00:00,197.63,197.97,197.62,197.97,5900.0,197.63,197.97,197.62,197.97,5900.0
2024-08-20 14:30:00,197.94,198.02,197.74,197.95,5750.0,197.94,198.02,197.74,197.95,5750.0
2024-08-20 15:00:00,198.05,198.05,197.69,197.82,7361.0,198.05,198.05,197.69,197.82,7361.0
2024-08-20 15:30:00,197.8,198.47,197.63,198.46,37344.0,197.8,198.47,197.63,198.46,37344.0
2024-08-21 09:30:00,196.65,197.2,195.06,196.43,34747.0,196.65,197.2,195.06,196.43,34747.0
2024-08-21 10:00:00,196.34,196.45,195.69,196.02,13384.0,196.34,196.45,195.69,196.02,13384.0
2024-08-21 10:30:00,195.97,196.78,195.35,195.53,4625.0,195.97,196.78,195.35,195.53,4625.0
2024-08-21 11:00:00,195.74,196.12,195.71,196.0,2210.0,195.74,196.12,195.71,196.0,2210.0
2024-08-21 11:30:00,195.8,196.22,195.63,195.69,4462.0,195.8,196.22,195.63,195.69,4462.0
2024-08-21 12:00:00,195.67,196.19,195.56,195.95,54990.0,195.67,196.19,195.56,195.95,54990.0
2024-08-21 12:30:00,195.97,196.7,195.67,196.55,20185.0,195.97,196.7,195.67,196.55,20185.0
2024-08-21 13:00:00,196.57,197.56,196.49,197.36,8243.0,196.57,197.56,196.49,197.36,8243.0
2024-08-21 13:30:00,197.36,197.55,196.6,197.19,11393.0,197.36,197.55,196.6,197.19,11393.0
2024-08-21 14:00:00,196.91,197.47,196.91,197.4,19201.0,196.91,197.47,196.91,197.4,19201.0
2024-08-21 14:30:00,197.28,197.84,197.11,197.75,15302.0,197.28,197.84,197.11,197.75,15302.0
2024-08-21 15:00:00,197.67,197.77,197.34,197.77,11670.0,197.67,197.77,197.34,197.77,11670.0
2024-08-21 15:30:00,197.8,199.54,197.6,199.54,79215.0,197.8,199.54,197.6,199.54,79215.0
2024-08-22 09:30:00,199.64,199.7,198.5,199.1,7996.0,199.64,199.7,198.5,199.1,7996.0
2024-08-22 10:00:00,198.52,198.99,198.3,198.81,3950.0,198.52,198.99,198.3,198.81,3950.0
2024-08-22 10:30:00,198.5,198.96,198.17,198.74,5991.0,198.5,198.96,198.17,198.74,5991.0
2024-08-22 11:00:00,198.54,198.92,197.96,198.92,5398.0,198.54,198.92,197.96,198.92,5398.0
2024-08-22 11:30:00,198.78,198.78,198.31,198.56,2880.0,198.78,198.78,198.31,198.56,2880.0
2024-08-22 12:00:00,198.5,199.2,198.31,199.07,10104.0,198.5,199.2,198.31,199.07,10104.0
2024-08-22 12:30:00,199.09,199.09,198.15,198.31,8459.0,199.09,199.09,198.15,198.31,8459.0
2024-08-22 13:00:00,198.21,198.42,197.87,197.87,3501.0,198.21,198.42,197.87,197.87,3501.0
2024-08-22 13:30:00,197.84,198.22,197.52,197.72,3202.0,197.84,198.22,197.52,197.72,3202.0
2024-08-22 14:00:00,197.9,198.04,197.65,197.97,5437.0,197.9,198.04,197.65,197.97,5437.0
2024-08-22 14:30:00,197.91,197.94,197.51,197.51,4563.0,197.91,197.94,197.51,197.51,4563.0
2024-08-22 15:00:00,197.53,197.7,196.97,196.97,13414.0,197.53,197.7,196.97,196.97,13414.0
2024-08-22 15:30:00,197.06,197.06,195.44,195.71,40700.0,197.06,197.06,195.44,195.71,40700.0
2024-08-23 09:30:00,198.07,198.43,197.08,197.36,14057.0,198.07,198.43,197.08,197.36,14057.0
2024-08-23 10:00:00,197.37,199.0,197.37,198.88,10563.0,197.37,199.0,197.37,198.88,10563.0
2024-08-23 10:30:00,198.94,198.94,197.41,198.21,5468.0,198.94,198.94,197.41,198.21,5468.0
2024-08-23 11:00:00,198.12,198.85,198.0,198.62,4801.0,198.12,198.85,198.0,198.62,4801.0
2024-08-23 11:30:00,198.82,198.96,197.63,197.64,4363.0,198.82,198.96,197.63,197.64,4363.0
2024-08-23 12:00:00,197.65,198.04,197.38,197.78,8176.0,197.65,198.04,197.38,197.78,8176.0
2024-08-23 12:30:00,197.88,198.44,197.62,198.44,2200.0,197.88,198.44,197.62,198.44,2200.0
2024-08-23 13:00:00,197.96,198.51,197.95,198.51,2377.0,197.96,198.51,197.95,198.51,2377.0
2024-08-23 13:30:00,198.41,199.18,198.31,198.89,4423.0,198.41,199.18,198.31,198.89,4423.0
2024-08-23 14:00:00,198.83,199.14,198.51,199.02,1568.0,198.83,199.14,198.51,199.02,1568.0
2024-08-23 14:30:00,198.96,199.12,198.75,198.75,15254.0,198.96,199.12,198.75,198.75,15254.0
2024-08-23 15:00:00,198.66,198.85,198.54,198.76,7616.0,198.66,198.85,198.54,198.76,7616.0
2024-08-23 15:30:00,198.84,199.13,198.39,199.13,24867.0,198.84,199.13,198.39,199.13,24867.0
2024-08-26 09:30:00,199.56,200.39,198.6,200.31,13109.0,199.56,200.39,198.6,200.31,13109.0
2024-08-26 10:00:00,200.64,200.64,200.05,200.26,2160.0,200.64,200.64,200.05,200.26,2160.0
2024-08-26 10:30:00,200.34,201.17,200.05,201.16,10230.0,200.34,201.17,200.05,201.16,10230.0
2024-08-26 11:00:00,201.05,201.05,200.13,200.64,37771.0,201.05,201.05,200.13,200.64,37771.0
2024-08-26 11:30:00,200.37,200.46,200.33,200.33,3431.0,200.37,200.46,200.33,200.33,3431.0
2024-08-26 12:00:00,200.33,200.75,200.2,200.75,2955.0,200.33,200.75,200.2,200.75,2955.0
2024-08-26 12:30:00,200.68,200.91,200.33,200.75,20217.0,200.68,200.91,200.33,200.75,20217.0
2024-08-26 13:00:00,200.68,201.07,200.57,200.57,12641.0,200.68,201.07,200.57,200.57,12641.0
2024-08-26 13:30:00,200.57,200.57,199.48,199.5,2225.0,200.57,200.57,199.48,199.5,2225.0
2024-08-26 14:00:00,199.22,199.51,199.18,199.37,3581.0,199.22,199.51,199.18,199.37,3581.0
2024-08-26 14:30:00,199.6,199.96,199.38,199.64,2508.0,199.6,199.96,199.38,199.64,2508.0
2024-08-26 15:00:00,199.5,199.89,199.43,199.61,2907.0,199.5,199.89,199.43,199.61,2907.0
2024-08-26 15:30:00,199.5,199.52,199.13,199.51,17008.0,199.5,199.52,199.13,199.51,17008.0
2024-08-27 09:30:00,198.71,199.05,197.83,198.92,7088.0,198.71,199.05,197.83,198.92,7088.0
2024-08-27 10:00:00,198.92,199.93,198.57,199.93,5993.0,198.92,199.93,198.57,199.93,5993.0
2024-08-27 10:30:00,200.0,200.33,199.69,199.85,9603.0,200.0,200.33,199.69,199.85,9603.0
2024-08-27 11:00:00,199.86,200.1,199.61,199.76,4003.0,199.86,200.1,199.61,199.76,4003.0
2024-08-27 11:30:00,199.68,199.92,199.42,199.88,7225.0,199.68,199.92,199.42,199.88,7225.0
2024-08-27 12:00:00,200.17,200.24,200.0,200.24,3242.0,200.17,200.24,200.0,200.24,3242.0
2024-08-27 12:30:00,200.22,200.3,199.66,200.12,4675.0,200.22,200.3,199.66,200.12,4675.0
2024-08-27 13:00:00,200.11,200.11,199.93,200.09,815.0,200.11,200.11,199.93,200.09,815.0
2024-08-27 13:30:00,200.02,200.09,199.69,199.69,5297.0,200.02,200.09,199.69,199.69,5297.0
2024-08-27 14:00:00,199.74,199.75,199.37,199.39,4623.0,199.74,199.75,199.37,199.39,4623.0
2024-08-27 14:30:00,199.33,199.52,199.27,199.4,2872.0,199.33,199.52,199.27,199.4,2872.0
2024-08-27 15:00:00,199.3,199.4,199.02,199.06,9022.0,199.3,199.4,199.02,199.06,9022.0
2024-08-27 15:30:00,199.1,200.05,198.95,199.71,33106.0,199.1,200.05,198.95,199.71,33106.0
2024-08-28 09:30:00,199.06,200.06,199.02,200.06,6359.0,199.06,200.06,199.02,200.06,6359.0
2024-08-28 10:00:00,199.96,200.56,199.94,200.44,15848.0,199.96,200.56,199.94,200.44,15848.0
2024-08-28 10:30:00,200.7,200.74,200.12,200.27,6881.0,200.7,200.74,200.12,200.27,6881.0
2024-08-28 11:00:00,200.14,200.34,199.32,199.82,9971.0,200.14,200.34,199.32,199.82,9971.0
2024-08-28 11:30:00,199.5,199.69,199.14,199.48,3306.0,199.5,199.69,199.14,199.48,3306.0
2024-08-28 12:00:00,199.12,199.12,198.49,198.59,4840.0,199.12,199.12,198.49,198.59,4840.0
2024-08-28 12:30:00,198.44,199.02,198.36,198.8,3759.0,198.44,199.02,198.36,198.8,3759.0
2024-08-28 13:00:00,198.9,198.9,198.43,198.56,1887.0,198.9,198.9,198.43,198.56,1887.0
2024-08-28 13:30:00,198.45,198.77,198.05,198.05,2500.0,198.45,198.77,198.05,198.05,2500.0
2024-08-28 14:00:00,197.81,198.45,197.8,198.0,4166.0,197.81,198.45,197.8,198.0,4166.0
2024-08-28 14:30:00,198.07,198.92,197.95,198.92,6579.0,198.07,198.92,197.95,198.92,6579.0
2024-08-28 15:00:00,198.94,199.18,198.72,199.06,5985.0,198.94,199.18,198.72,199.06,5985.0
2024-08-28 15:30:00,198.98,199.26,198.69,198.93,32710.0,198.98,199.26,198.69,198.93,32710.0
2024-08-29 09:30:00,200.23,202.37,200.04,202.36,19028.0,200.23,202.37,200.04,202.36,19028.0
2024-08-29 10:00:00,202.42,202.88,202.12,202.7,4832.0,202.42,202.88,202.12,202.7,4832.0
2024-08-29 10:30:00,202.77,203.25,202.52,202.99,8535.0,202.77,203.25,202.52,202.99,8535.0
2024-08-29 11:00:00,202.84,203.3,201.94,202.49,43439.0,202.84,203.3,201.94,202.49,43439.0
2024-08-29 11:30:00,202.45,202.58,201.7,201.72,10684.0,202.45,202.58,201.7,201.72,10684.0
2024-08-29 12:00:00,201.73,202.36,201.73,202.36,7141.0,201.73,202.36,201.73,202.36,7141.0
2024-08-29 12:30:00,202.46,202.77,202.25,202.47,7935.0,202.46,202.77,202.25,202.47,7935.0
2024-08-29 13:00:00,202.41,202.76,202.14,202.56,8434.0,202.41,202.76,202.14,202.56,8434.0
2024-08-29 13:30:00,202.51,202.74,202.29,202.62,11429.0,202.51,202.74,202.29,202.62,11429.0
2024-08-29 14:00:00,202.63,202.85,202.43,202.73,9179.0,202.63,202.85,202.43,202.73,9179.0
2024-08-29 14:30:00,202.55,202.73,201.4,201.78,6497.0,202.55,202.73,201.4,201.78,6497.0
2024-08-29 15:00:00,201.78,202.2,201.42,202.15,5539.0,201.78,202.2,201.42,202.15,5539.0
2024-08-29 15:30:00,202.1,202.24,201.35,202.15,42600.0,202.1,202.24,201.35,202.15,42600.0
2024-08-30 09:30:00,202.67,203.24,202.16,203.15,9962.0,202.67,203.24,202.16,203.15,9962.0
2024-08-30 10:00:00,203.19,203.38,202.3,202.3,17442.0,203.19,203.38,202.3,202.3,17442.0
2024-08-30 10:30:00,202.7,203.04,202.15,202.15,2062.0,202.7,203.04,202.15,202.15,2062.0
2024-08-30 11:00:00,201.84,202.07,201.31,201.31,3935.0,201.84,202.07,201.31,201.31,3935.0
2024-08-30 11:30:00,201.27,201.49,200.87,201.17,2647.0,201.27,201.49,200.87,201.17,2647.0
2024-08-30 12:00:00,200.82,201.21,200.82,200.83,1495.0,200.82,201.21,200.82,200.83,1495.0
2024-08-30 12:30:00,200.72,201.5,200.53,201.5,5390.0,200.72,201.5,200.53,201.5,5390.0
2024-08-30 13:00:00,201.73,201.85,201.51,201.51,1100.0,201.73,201.85,201.51,201.51,1100.0
2024-08-30 13:30:00,201.56,201.64,201.5,201.5,1234.0,201.56,201.64,201.5,201.5,1234.0
2024-08-30 14:00:00,201.65,202.27,201.65,202.18,2200.0,201.65,202.27,201.65,202.18,2200.0
2024-08-30 14:30:00,202.19,202.69,202.19,202.62,5814.0,202.19,202.69,202.19,202.62,5814.0
2024-08-30 15:00:00,202.69,203.25,202.65,203.21,12025.0,202.69,203.25,202.65,203.21,12025.0
2024-08-30 15:30:00,203.23,203.59,202.89,203.28,48615.0,203.23,203.59,202.89,203.28,48615.0
2024-09-03 09:30:00,201.99,203.98,201.89,203.87,52295.0,201.99,203.98,201.89,203.87,52295.0
2024-09-03 10:00:00,203.78,203.78,202.35,202.86,97162.0,203.78,203.78,202.35,202.86,97162.0
2024-09-03 10:30:00,202.88,203.56,201.87,202.36,112321.0,202.88,203.56,201.87,202.36,112321.0
2024-09-03 11:00:00,202.27,202.95,202.0,202.57,29491.0,202.27,202.95,202.0,202.57,29491.0
2024-09-03 11:30:00,202.57,202.63,201.77,201.94,25808.0,202.57,202.63,201.77,201.94,25808.0
2024-09-03 12:00:00,202.01,202.25,201.53,201.67,8834.0,202.01,202.25,201.53,201.67,8834.0
2024-09-03 12:30:00,201.56,201.65,200.42,200.66,12666.0,201.56,201.65,200.42,200.66,12666.0
2024-09-03 13:00:00,200.49,200.49,199.77,200.33,5744.0,200.49,200.49,199.77,200.33,5744.0
2024-09-03 13:30:00,200.23,200.25,199.45,199.45,3377.0,200.23,200.25,199.45,199.45,3377.0
2024-09-03 14:00:00,199.56,199.56,199.16,199.36,6674.0,199.56,199.56,199.16,199.36,6674.0
2024-09-03 14:30:00,199.37,199.68,199.36,199.49,3625.0,199.37,199.68,199.36,199.49,3625.0
2024-09-03 15:00:00,199.43,199.49,199.03,199.04,4406.0,199.43,199.49,199.03,199.04,4406.0
2024-09-03 15:30:00,199.21,199.21,198.09,198.86,40144.0,199.21,199.21,198.09,198.86,40144.0
2024-09-04 09:30:00,198.42,198.93,197.36,198.52,14190.0,198.42,198.93,197.36,198.52,14190.0
2024-09-04 10:00:00,198.48,200.13,198.31,199.66,110192.0,198.48,200.13,198.31,199.66,110192.0
2024-09-04 10:30:00,199.96,200.99,199.78,200.9,7555.0,199.96,200.99,199.78,200.9,7555.0
2024-09-04 11:00:00,200.97,201.03,199.09,199.18,23891.0,200.97,201.03,199.09,199.18,23891.0
2024-09-04 11:30:00,198.97,199.76,198.96,199.37,15015.0,198.97,199.76,198.96,199.37,15015.0
2024-09-04 12:00:00,199.29,199.82,199.0,199.81,6994.0,199.29,199.82,199.0,199.81,6994.0
2024-09-04 12:30:00,199.78,199.96,199.59,199.59,4931.0,199.78,199.96,199.59,199.59,4931.0
2024-09-04 13:00:00,199.53,199.53,199.02,199.06,3500.0,199.53,199.53,199.02,199.06,3500.0
2024-09-04 13:30:00,198.81,199.04,198.53,198.6,7641.0,198.81,199.04,198.53,198.6,7641.0
2024-09-04 14:00:00,198.85,199.2,198.55,199.2,6462.0,198.85,199.2,198.55,199.2,6462.0
2024-09-04 14:30:00,199.2,199.26,198.71,199.05,5054.0,199.2,199.26,198.71,199.05,5054.0
2024-09-04 15:00:00,199.05,199.34,198.82,199.32,7111.0,199.05,199.34,198.82,199.32,7111.0
2024-09-04 15:30:00,199.33,199.7,198.86,199.38,33725.0,199.33,199.7,198.86,199.38,33725.0
2024-09-05 09:30:00,199.27,200.0,198.41,200.0,15038.0,199.27,200.0,198.41,200.0,15038.0
2024-09-05 10:00:00,200.22,201.6,200.04,200.81,18103.0,200.22,201.6,200.04,200.81,18103.0
2024-09-05 10:30:00,200.8,201.12,200.17,200.25,11285.0,200.8,201.12,200.17,200.25,11285.0
2024-09-05 11:00:00,200.26,200.56,199.98,200.08,15756.0,200.26,200.56,199.98,200.08,15756.0
2024-09-05 11:30:00,199.98,200.9,199.62,200.16,97451.0,199.98,200.9,199.62,200.16,97451.0
2024-09-05 12:00:00,200.27,201.15,200.1,201.01,10914.0,200.27,201.15,200.1,201.01,10914.0
2024-09-05 12:30:00,201.07,201.3,201.06,201.19,9455.0,201.07,201.3,201.06,201.19,9455.0
2024-09-05 13:00:00,201.2,201.59,201.11,201.49,9886.0,201.2,201.59,201.11,201.49,9886.0
2024-09-05 13:30:00,201.62,202.68,201.62,202.26,23421.0,201.62,202.68,201.62,202.26,23421.0
2024-09-05 14:00:00,202.39,202.6,201.54,201.54,14529.0,202.39,202.6,201.54,201.54,14529.0
2024-09-05 14:30:00,201.52,201.61,201.21,201.3,12990.0,201.52,201.61,201.21,201.3,12990.0
2024-09-05 15:00:00,201.24,201.25,200.56,200.98,22298.0,201.24,201.25,200.56,200.98,22298.0
2024-09-05 15:30:00,200.97,201.17,200.15,200.82,49973.0,200.97,201.17,200.15,200.82,49973.0
2024-09-06 09:30:00,200.57,202.64,200.57,202.25,16846.0,200.57,202.64,200.57,202.25,16846.0
2024-09-06 10:00:00,202.5,203.4,202.04,202.14,113971.0,202.5,203.4,202.04,202.14,113971.0
2024-09-06 10:30:00,202.23,202.44,200.67,200.86,29127.0,202.23,202.44,200.67,200.86,29127.0
2024-09-06 11:00:00,200.67,201.22,199.34,199.72,13408.0,200.67,201.22,199.34,199.72,13408.0
2024-09-06 11:30:00,199.72,199.82,199.32,199.69,8062.0,199.72,199.82,199.32,199.69,8062.0
2024-09-06 12:00:00,199.63,199.94,199.38,199.49,8479.0,199.63,199.94,199.38,199.49,8479.0
2024-09-06 12:30:00,199.52,199.87,199.23,199.33,7601.0,199.52,199.87,199.23,199.33,7601.0
2024-09-06 13:00:00,199.31,199.45,198.98,199.42,10792.0,199.31,199.45,198.98,199.42,10792.0
2024-09-06 13:30:00,199.23,199.46,198.98,199.24,6837.0,199.23,199.46,198.98,199.24,6837.0
2024-09-06 14:00:00,199.37,199.54,198.96,199.25,5280.0,199.37,199.54,198.96,199.25,5280.0
2024-09-06 14:30:00,199.37,199.48,198.88,199.38,5640.0,199.37,199.48,198.88,199.38,5640.0
2024-09-06 15:00:00,199.37,199.67,199.37,199.56,10226.0,199.37,199.67,199.37,199.56,10226.0
2024-09-06 15:30:00,199.62,199.75,198.65,199.0,50581.0,199.62,199.75,198.65,199.0,50581.0
2024-09-09 09:30:00,199.18,202.7,199.18,202.27,90278.0,199.18,202.7,199.18,202.27,90278.0
2024-09-09 10:00:00,202.26,202.26,201.04,201.63,29010.0,202.26,202.26,201.04,201.63,29010.0
2024-09-09 10:30:00,201.67,203.0,201.65,203.0,33434.0,201.67,203.0,201.65,203.0,33434.0
2024-09-09 11:00:00,203.0,203.48,201.74,202.49,88434.0,203.0,203.48,201.74,202.49,88434.0
2024-09-09 11:30:00,202.59,202.86,202.49,202.65,10660.0,202.59,202.86,202.49,202.65,10660.0
2024-09-09 12:00:00,202.7,203.09,202.61,203.01,19162.0,202.7,203.09,202.61,203.01,19162.0
2024-09-09 12:30:00,203.02,203.29,202.96,203.29,16180.0,203.02,203.29,202.96,203.29,16180.0
2024-09-09 13:00:00,203.44,203.44,202.84,202.86,11835.0,203.44,203.44,202.84,202.86,11835.0
2024-09-09 13:30:00,202.86,202.91,202.18,202.18,17197.0,202.86,202.91,202.18,202.18,17197.0
2024-09-09 14:00:00,202.02,202.09,201.29,201.37,13223.0,202.02,202.09,201.29,201.37,13223.0
2024-09-09 14:30:00,201.32,201.96,201.26,201.75,19849.0,201.32,201.96,201.26,201.75,19849.0
2024-09-09 15:00:00,201.75,202.08,201.18,201.45,14892.0,201.75,202.08,201.18,201.45,14892.0
2024-09-09 15:30:00,201.47,201.61,199.55,199.92,93389.0,201.47,201.61,199.55,199.92,93389.0
2024-09-10 09:30:00,199.33,201.15,198.25,201.15,18591.0,199.33,201.15,198.25,201.15,18591.0
2024-09-10 10:00:00,201.18,201.43,199.94,200.48,16652.0,201.18,201.43,199.94,200.48,16652.0
2024-09-10 10:30:00,200.5,200.73,200.29,200.58,14173.0,200.5,200.73,200.29,200.58,14173.0
2024-09-10 11:00:00,200.57,201.04,200.44,200.94,13693.0,200.57,201.04,200.44,200.94,13693.0
2024-09-10 11:30:00,200.96,200.96,199.9,199.9,17157.0,200.96,200.96,199.9,199.9,17157.0
2024-09-10 12:00:00,199.69,200.26,199.59,200.2,9367.0,199.69,200.26,199.59,200.2,9367.0
2024-09-10 12:30:00,200.11,200.63,200.04,200.3,8664.0,200.11,200.63,200.04,200.3,8664.0
2024-09-10 13:00:00,200.27,200.5,200.22,200.36,7593.0,200.27,200.5,200.22,200.36,7593.0
2024-09-10 13:30:00,200.42,200.89,200.42,200.83,8894.0,200.42,200.89,200.42,200.83,8894.0
2024-09-10 14:00:00,200.89,201.58,200.89,201.58,13399.0,200.89,201.58,200.89,201.58,13399.0
2024-09-10 14:30:00,201.41,201.78,201.41,201.49,7817.0,201.41,201.78,201.41,201.49,7817.0
2024-09-10 15:00:00,201.46,201.6,201.38,201.42,10703.0,201.46,201.6,201.38,201.42,10703.0
2024-09-10 15:30:00,201.44,201.61,200.72,201.31,61069.0,201.44,201.61,200.72,201.31,61069.0
2024-09-11 09:30:00,200.64,200.64,199.0,199.15,11198.0,200.64,200.64,199.0,199.15,11198.0
2024-09-11 10:00:00,199.08,199.18,197.71,198.04,12285.0,199.08,199.18,197.71,198.04,12285.0
2024-09-11 10:30:00,197.99,198.18,197.34,198.18,12913.0,197.99,198.18,197.34,198.18,12913.0
2024-09-11 11:00:00,198.31,198.83,197.85,198.79,11077.0,198.31,198.83,197.85,198.79,11077.0
2024-09-11 11:30:00,198.82,198.89,198.05,198.62,7940.0,198.82,198.89,198.05,198.62,7940.0
2024-09-11 12:00:00,198.6,199.71,198.6,199.69,4945.0,198.6,199.71,198.6,199.69,4945.0
2024-09-11 12:30:00,199.77,200.0,199.56,199.9,6150.0,199.77,200.0,199.56,199.9,6150.0
2024-09-11 13:00:00,199.9,200.4,199.88,200.28,4811.0,199.9,200.4,199.88,200.28,4811.0
2024-09-11 13:30:00,200.31,201.22,200.31,200.92,9181.0,200.31,201.22,200.31,200.92,9181.0
2024-09-11 14:00:00,201.04,201.36,200.99,201.36,12973.0,201.04,201.36,200.99,201.36,12973.0
2024-09-11 14:30:00,201.24,202.1,201.24,202.05,7714.0,201.24,202.1,201.24,202.05,7714.0
2024-09-11 15:00:00,201.92,202.68,201.92,202.68,7315.0,201.92,202.68,201.92,202.68,7315.0
2024-09-11 15:30:00,202.67,203.19,202.28,202.81,43263.0,202.67,203.19,202.28,202.81,43263.0
2024-09-12 09:30:00,203.16,203.35,202.68,203.11,13880.0,203.16,203.35,202.68,203.11,13880.0
2024-09-12 10:00:00,203.19,205.18,203.18,204.2,27016.0,203.19,205.18,203.18,204.2,27016.0
2024-09-12 10:30:00,204.1,204.59,204.08,204.41,18799.0,204.1,204.59,204.08,204.41,18799.0
2024-09-12 11:00:00,204.41,204.53,204.06,204.46,12910.0,204.41,204.53,204.06,204.46,12910.0
2024-09-12 11:30:00,204.46,204.58,204.3,204.4,12161.0,204.46,204.58,204.3,204.4,12161.0
2024-09-12 12:00:00,204.52,204.52,204.06,204.2,14092.0,204.52,204.52,204.06,204.2,14092.0
2024-09-12 12:30:00,204.17,205.07,204.1,205.03,34062.0,204.17,205.07,204.1,205.03,34062.0
2024-09-12 13:00:00,205.14,205.22,204.75,205.06,14502.0,205.14,205.22,204.75,205.06,14502.0
2024-09-12 13:30:00,205.06,205.8,205.04,205.8,21047.0,205.06,205.8,205.04,205.8,21047.0
2024-09-12 14:00:00,205.78,206.02,205.71,205.93,11263.0,205.78,206.02,205.71,205.93,11263.0
2024-09-12 14:30:00,205.86,206.02,205.0,205.14,16598.0,205.86,206.02,205.0,205.14,16598.0
2024-09-12 15:00:00,205.31,205.55,205.11,205.28,15837.0,205.31,205.55,205.11,205.28,15837.0
2024-09-12 15:30:00,205.28,206.09,205.0,205.97,75047.0,205.28,206.09,205.0,205.97,75047.0
2024-09-13 09:30:00,206.26,209.43,206.1,208.44,25788.0,206.26,209.43,206.1,208.44,25788.0
2024-09-13 10:00:00,208.96,209.33,207.68,208.7,45870.0,208.96,209.33,207.68,208.7,45870.0
2024-09-13 10:30:00,208.59,209.4,208.37,209.09,13248.0,208.59,209.4,208.37,209.09,13248.0
2024-09-13 11:00:00,209.17,209.78,209.17,209.45,12867.0,209.17,209.78,209.17,209.45,12867.0
2024-09-13 11:30:00,209.45,210.58,209.45,210.58,17731.0,209.45,210.58,209.45,210.58,17731.0
2024-09-13 12:00:00,210.65,210.71,210.27,210.36,14748.0,210.65,210.71,210.27,210.36,14748.0
2024-09-13 12:30:00,210.37,210.49,210.21,210.37,6037.0,210.37,210.49,210.21,210.37,6037.0
2024-09-13 13:00:00,210.37,210.4,210.08,210.3,6587.0,210.37,210.4,210.08,210.3,6587.0
2024-09-13 13:30:00,210.36,210.36,209.96,209.99,7305.0,210.36,210.36,209.96,209.99,7305.0
2024-09-13 14:00:00,210.0,210.39,209.7,209.7,18075.0,210.0,210.39,209.7,209.7,18075.0
2024-09-13 14:30:00,209.64,209.81,209.52,209.63,10618.0,209.64,209.81,209.52,209.63,10618.0
2024-09-13 15:00:00,209.61,210.18,209.41,210.18,9528.0,209.61,210.18,209.41,210.18,9528.0
2024-09-13 15:30:00,210.24,210.81,209.82,210.41,55067.0,210.24,210.81,209.82,210.41,55067.0
2024-09-16 09:30:00,210.72,212.35,210.72,212.33,15603.0,210.72,212.35,210.72,212.33,15603.0
2024-09-16 10:00:00,212.55,213.39,211.44,211.53,22723.0,212.55,213.39,211.44,211.53,22723.0
2024-09-16 10:30:00,211.59,211.94,211.33,211.64,10765.0,211.59,211.94,211.33,211.64,10765.0
2024-09-16 11:00:00,211.41,212.32,211.13,212.32,13524.0,211.41,212.32,211.13,212.32,13524.0
2024-09-16 11:30:00,212.18,212.97,211.92,212.84,27092.0,212.18,212.97,211.92,212.84,27092.0
2024-09-16 12:00:00,212.82,213.09,212.56,213.09,13457.0,212.82,213.09,212.56,213.09,13457.0
2024-09-16 12:30:00,213.01,213.5,212.92,213.34,11968.0,213.01,213.5,212.92,213.34,11968.0
2024-09-16 13:00:00,213.38,213.45,213.23,213.37,9149.0,213.38,213.45,213.23,213.37,9149.0
2024-09-16 13:30:00,213.38,213.73,213.38,213.61,8056.0,213.38,213.73,213.38,213.61,8056.0
2024-09-16 14:00:00,213.62,213.88,213.23,213.49,20789.0,213.62,213.88,213.23,213.49,20789.0
2024-09-16 14:30:00,213.43,213.49,212.84,212.95,8399.0,213.43,213.49,212.84,212.95,8399.0
2024-09-16 15:00:00,213.01,213.49,212.88,213.34,22664.0,213.01,213.49,212.88,213.34,22664.0
2024-09-16 15:30:00,213.36,213.58,212.27,213.44,54523.0,213.36,213.58,212.27,213.44,54523.0
2024-09-17 09:30:00,214.15,215.44,213.37,213.83,20703.0,214.15,215.44,213.37,213.83,20703.0
2024-09-17 10:00:00,213.96,215.68,213.94,215.46,14200.0,213.96,215.68,213.94,215.46,14200.0
2024-09-17 10:30:00,215.44,215.67,215.17,215.42,6523.0,215.44,215.67,215.17,215.42,6523.0
2024-09-17 11:00:00,215.45,216.0,214.72,214.92,11575.0,215.45,216.0,214.72,214.92,11575.0
2024-09-17 11:30:00,214.96,215.14,214.86,215.03,13732.0,214.96,215.14,214.86,215.03,13732.0
2024-09-17 12:00:00,215.09,215.31,214.3,214.45,9446.0,215.09,215.31,214.3,214.45,9446.0
2024-09-17 12:30:00,214.37,214.52,213.27,213.36,9030.0,214.37,214.52,213.27,213.36,9030.0
2024-09-17 13:00:00,213.3,214.74,213.26,214.63,15841.0,213.3,214.74,213.26,214.63,15841.0
2024-09-17 13:30:00,214.68,214.68,213.92,214.57,9268.0,214.68,214.68,213.92,214.57,9268.0
2024-09-17 14:00:00,214.54,214.65,214.25,214.6,9673.0,214.54,214.65,214.25,214.6,9673.0
2024-09-17 14:30:00,214.53,214.59,213.7,213.72,22363.0,214.53,214.59,213.7,213.72,22363.0
2024-09-17 15:00:00,213.69,214.19,213.53,213.85,20939.0,213.69,214.19,213.53,213.85,20939.0
2024-09-17 15:30:00,213.82,214.73,213.65,214.62,63543.0,213.82,214.73,213.65,214.62,63543.0
2024-09-18 09:30:00,214.5,214.71,213.98,214.47,12219.0,214.5,214.71,213.98,214.47,12219.0
2024-09-18 10:00:00,214.42,214.56,213.72,214.08,51821.0,214.42,214.56,213.72,214.08,51821.0
2024-09-18 10:30:00,213.95,214.08,212.79,213.01,21120.0,213.95,214.08,212.79,213.01,21120.0
2024-09-18 11:00:00,213.01,213.52,212.68,213.3,17423.0,213.01,213.52,212.68,213.3,17423.0
2024-09-18 11:30:00,213.24,213.31,212.26,212.26,9975.0,213.24,213.31,212.26,212.26,9975.0
2024-09-18 12:00:00,212.11,212.7,211.89,212.7,10671.0,212.11,212.7,211.89,212.7,10671.0
2024-09-18 12:30:00,212.56,213.16,212.54,212.97,10757.0,212.56,213.16,212.54,212.97,10757.0
2024-09-18 13:00:00,212.99,213.19,212.81,212.98,10890.0,212.99,213.19,212.81,212.98,10890.0
2024-09-18 13:30:00,212.94,213.16,212.86,213.08,11305.0,212.94,213.16,212.86,213.08,11305.0
2024-09-18 14:00:00,212.94,215.5,212.87,214.61,12177.0,212.94,215.5,212.87,214.61,12177.0
2024-09-18 14:30:00,214.59,215.39,214.23,214.63,12217.0,214.59,215.39,214.23,214.63,12217.0
2024-09-18 15:00:00,214.55,215.14,213.88,214.59,13135.0,214.55,215.14,213.88,214.59,13135.0
2024-09-18 15:30:00,214.62,214.67,213.27,213.51,105814.0,214.62,214.67,213.27,213.51,105814.0
2024-09-19 09:30:00,216.72,216.93,214.23,216.39,61411.0,216.72,216.93,214.23,216.39,61411.0
2024-09-19 10:00:00,215.92,217.17,215.73,217.01,27912.0,215.92,217.17,215.73,217.01,27912.0
2024-09-19 10:30:00,216.85,217.8,216.85,217.1,24919.0,216.85,217.8,216.85,217.1,24919.0
2024-09-19 11:00:00,217.1,217.72,216.96,217.61,21778.0,217.1,217.72,216.96,217.61,21778.0
2024-09-19 11:30:00,217.4,218.03,217.18,217.68,12778.0,217.4,218.03,217.18,217.68,12778.0
2024-09-19 12:00:00,217.71,218.45,217.7,218.23,9941.0,217.71,218.45,217.7,218.23,9941.0
2024-09-19 12:30:00,218.34,218.35,217.93,218.05,9808.0,218.34,218.35,217.93,218.05,9808.0
2024-09-19 13:00:00,218.07,218.2,217.51,217.86,28143.0,218.07,218.2,217.51,217.86,28143.0
2024-09-19 13:30:00,217.83,218.54,217.74,218.39,12184.0,217.83,218.54,217.74,218.39,12184.0
2024-09-19 14:00:00,218.39,218.53,217.75,218.26,13362.0,218.39,218.53,217.75,218.26,13362.0
2024-09-19 14:30:00,218.3,218.41,217.57,217.79,13253.0,218.3,218.41,217.57,217.79,13253.0
2024-09-19 15:00:00,217.84,217.89,216.37,216.46,26886.0,217.84,217.89,216.37,216.46,26886.0
2024-09-19 15:30:00,216.53,217.68,216.0,217.47,103401.0,216.53,217.68,216.0,217.47,103401.0
2024-09-20 09:30:00,217.87,218.42,215.67,218.28,82873.0,217.87,218.42,215.67,218.28,82873.0
2024-09-20 10:00:00,218.29,219.36,217.79,219.23,17009.0,218.29,219.36,217.79,219.23,17009.0
2024-09-20 10:30:00,219.37,219.5,218.35,218.36,13498.0,219.37,219.5,218.35,218.36,13498.0
2024-09-20 11:00:00,218.48,219.35,218.47,218.9,21953.0,218.48,219.35,218.47,218.9,21953.0
2024-09-20 11:30:00,218.72,219.6,218.26,219.5,16002.0,218.72,219.6,218.26,219.5,16002.0
2024-09-20 12:00:00,219.5,220.34,219.49,220.27,11802.0,219.5,220.34,219.49,220.27,11802.0
2024-09-20 12:30:00,220.18,220.93,220.18,220.67,23555.0,220.18,220.93,220.18,220.67,23555.0
2024-09-20 13:00:00,220.75,221.12,220.45,220.62,13380.0,220.75,221.12,220.45,220.62,13380.0
2024-09-20 13:30:00,220.72,220.87,220.01,220.1,7325.0,220.72,220.87,220.01,220.1,7325.0
2024-09-20 14:00:00,220.08,220.11,219.01,219.47,18605.0,220.08,220.11,219.01,219.47,18605.0
2024-09-20 14:30:00,219.47,219.74,219.03,219.7,9848.0,219.47,219.74,219.03,219.7,9848.0
2024-09-20 15:00:00,219.7,220.23,219.43,220.14,16969.0,219.7,220.23,219.43,220.14,16969.0
2024-09-20 15:30:00,220.07,220.59,219.18,219.32,97723.0,220.07,220.59,219.18,219.32,97723.0
2024-09-23 09:30:00,219.72,222.41,219.72,221.58,21050.0,219.72,222.41,219.72,221.58,21050.0
2024-09-23 10:00:00,221.4,222.15,221.27,221.96,35958.0,221.4,222.15,221.27,221.96,35958.0
2024-09-23 10:30:00,221.77,221.77,220.95,221.01,11467.0,221.77,221.77,220.95,221.01,11467.0
2024-09-23 11:00:00,220.86,221.15,220.51,220.91,5751.0,220.86,221.15,220.51,220.91,5751.0
2024-09-23 11:30:00,220.9,221.14,220.45,220.54,7697.0,220.9,221.14,220.45,220.54,7697.0
2024-09-23 12:00:00,220.51,220.74,220.27,220.65,4390.0,220.51,220.74,220.27,220.65,4390.0
2024-09-23 12:30:00,220.65,220.78,220.33,220.47,9690.0,220.65,220.78,220.33,220.47,9690.0
2024-09-23 13:00:00,220.47,220.65,220.44,220.52,7540.0,220.47,220.65,220.44,220.52,7540.0
2024-09-23 13:30:00,220.62,221.05,220.42,220.8,8340.0,220.62,221.05,220.42,220.8,8340.0
2024-09-23 14:00:00,220.81,220.81,220.35,220.53,7846.0,220.81,220.81,220.35,220.53,7846.0
2024-09-23 14:30:00,220.33,220.57,220.25,220.57,7703.0,220.33,220.57,220.25,220.57,7703.0
2024-09-23 15:00:00,220.62,220.95,220.57,220.79,10006.0,220.62,220.95,220.57,220.79,10006.0
2024-09-23 15:30:00,220.8,221.38,220.34,220.38,70166.0,220.8,221.38,220.34,220.38,70166.0
2024-09-24 09:30:00,221.94,222.8,220.69,221.78,31530.0,221.94,222.8,220.69,221.78,31530.0
2024-09-24 10:00:00,221.78,222.05,221.01,221.24,10044.0,221.78,222.05,221.01,221.24,10044.0
2024-09-24 10:30:00,221.24,222.12,221.17,221.89,20228.0,221.24,222.12,221.17,221.89,20228.0
2024-09-24 11:00:00,221.9,222.09,221.65,221.74,9161.0,221.9,222.09,221.65,221.74,9161.0
2024-09-24 11:30:00,221.75,221.96,221.16,221.71,18096.0,221.75,221.96,221.16,221.71,18096.0
2024-09-24 12:00:00,221.57,221.92,221.29,221.81,7307.0,221.57,221.92,221.29,221.81,7307.0
2024-09-24 12:30:00,221.94,222.24,221.77,222.24,9465.0,221.94,222.24,221.77,222.24,9465.0
2024-09-24 13:00:00,222.15,222.57,222.1,222.43,6544.0,222.15,222.57,222.1,222.43,6544.0
2024-09-24 13:30:00,222.44,222.87,221.83,221.92,22197.0,222.44,222.87,221.83,221.92,22197.0
2024-09-24 14:00:00,221.83,221.94,221.5,221.94,9645.0,221.83,221.94,221.5,221.94,9645.0
2024-09-24 14:30:00,221.74,221.88,221.38,221.64,17465.0,221.74,221.88,221.38,221.64,17465.0
2024-09-24 15:00:00,221.69,222.06,221.61,222.06,10043.0,221.69,222.06,221.61,222.06,10043.0
2024-09-24 15:30:00,222.01,223.74,221.7,223.68,105805.0,222.01,223.74,221.7,223.68,105805.0
2024-09-25 09:30:00,220.33,220.47,214.21,218.9,77085.0,220.33,220.47,214.21,218.9,77085.0
2024-09-25 10:00:00,219.11,220.38,218.73,219.43,14953.0,219.11,220.38,218.73,219.43,14953.0
2024-09-25 10:30:00,219.46,220.65,219.3,220.25,10828.0,219.46,220.65,219.3,220.25,10828.0
2024-09-25 11:00:00,220.25,220.51,219.87,220.0,18040.0,220.25,220.51,219.87,220.0,18040.0
2024-09-25 11:30:00,220.0,220.32,219.57,220.17,8274.0,220.0,220.32,219.57,220.17,8274.0
2024-09-25 12:00:00,220.33,220.7,219.48,220.52,9230.0,220.33,220.7,219.48,220.52,9230.0
2024-09-25 12:30:00,220.36,220.48,219.94,220.32,8356.0,220.36,220.48,219.94,220.32,8356.0
2024-09-25 13:00:00,220.21,220.82,219.95,220.41,10492.0,220.21,220.82,219.95,220.41,10492.0
2024-09-25 13:30:00,220.34,220.81,220.06,220.66,8699.0,220.34,220.81,220.06,220.66,8699.0
2024-09-25 14:00:00,220.69,220.74,220.06,220.32,8021.0,220.69,220.74,220.06,220.32,8021.0
2024-09-25 14:30:00,220.4,220.61,220.18,220.36,15477.0,220.4,220.61,220.18,220.36,15477.0
2024-09-25 15:00:00,220.37,220.68,220.08,220.59,12050.0,220.37,220.68,220.08,220.59,12050.0
2024-09-25 15:30:00,220.51,220.6,219.43,219.59,62956.0,220.51,220.6,219.43,219.59,62956.0
2024-09-26 09:30:00,220.81,221.02,218.6,219.28,14397.0,220.81,221.02,218.6,219.28,14397.0
2024-09-26 10:00:00,219.97,220.05,219.04,219.86,7334.0,219.97,220.05,219.04,219.86,7334.0
2024-09-26 10:30:00,219.86,220.53,219.56,219.72,7294.0,219.86,220.53,219.56,219.72,7294.0
2024-09-26 11:00:00,219.78,220.62,219.78,219.93,8721.0,219.78,220.62,219.78,219.93,8721.0
2024-09-26 11:30:00,220.11,221.19,220.0,221.19,4247.0,220.11,221.19,220.0,221.19,4247.0
2024-09-26 12:00:00,221.02,221.02,220.0,220.0,5169.0,221.02,221.02,220.0,220.0,5169.0
2024-09-26 12:30:00,219.88,220.2,219.61,219.98,4815.0,219.88,220.2,219.61,219.98,4815.0
2024-09-26 13:00:00,219.93,220.42,219.84,220.42,5412.0,219.93,220.42,219.84,220.42,5412.0
2024-09-26 13:30:00,220.36,220.83,220.35,220.83,2749.0,220.36,220.83,220.35,220.83,2749.0
2024-09-26 14:00:00,220.74,221.21,220.59,221.06,7762.0,220.74,221.21,220.59,221.06,7762.0
2024-09-26 14:30:00,221.0,221.66,220.96,221.66,10216.0,221.0,221.66,220.96,221.66,10216.0
2024-09-26 15:00:00,221.62,221.62,221.1,221.48,12844.0,221.62,221.62,221.1,221.48,12844.0
2024-09-26 15:30:00,221.5,221.88,220.82,221.43,56180.0,221.5,221.88,220.82,221.43,56180.0
2024-09-27 09:30:00,221.66,222.08,220.31,220.61,10973.0,221.66,222.08,220.31,220.61,10973.0
2024-09-27 10:00:00,220.62,221.22,220.24,221.1,10856.0,220.62,221.22,220.24,221.1,10856.0
2024-09-27 10:30:00,221.12,221.39,220.58,220.8,7478.0,221.12,221.39,220.58,220.8,7478.0
2024-09-27 11:00:00,221.12,221.33,220.68,221.11,7497.0,221.12,221.33,220.68,221.11,7497.0
2024-09-27 11:30:00,221.17,221.33,220.39,220.42,13397.0,221.17,221.33,220.39,220.42,13397.0
2024-09-27 12:00:00,220.55,220.55,219.83,220.03,5627.0,220.55,220.55,219.83,220.03,5627.0
2024-09-27 12:30:00,220.03,220.4,219.75,220.29,6562.0,220.03,220.4,219.75,220.29,6562.0
2024-09-27 13:00:00,220.35,220.35,220.11,220.13,4671.0,220.35,220.35,220.11,220.13,4671.0
2024-09-27 13:30:00,220.2,220.28,219.78,219.78,6438.0,220.2,220.28,219.78,219.78,6438.0
2024-09-27 14:00:00,219.84,219.85,219.37,219.38,6591.0,219.84,219.85,219.37,219.38,6591.0
2024-09-27 14:30:00,219.35,219.72,218.93,219.71,27384.0,219.35,219.72,218.93,219.71,27384.0
2024-09-27 15:00:00,219.67,219.84,219.02,219.03,32547.0,219.67,219.84,219.02,219.03,32547.0
2024-09-27 15:30:00,219.03,219.57,218.85,218.94,103984.0,219.03,219.57,218.85,218.94,103984.0
2024-09-30 09:30:00,218.98,219.21,218.44,218.74,17456.0,218.98,219.21,218.44,218.74,17456.0
2024-09-30 10:00:00,218.74,219.81,218.57,219.36,19045.0,218.74,219.81,218.57,219.36,19045.0
2024-09-30 10:30:00,219.47,220.05,219.46,219.76,8250.0,219.47,220.05,219.46,219.76,8250.0
2024-09-30 11:00:00,219.82,219.88,219.48,219.88,11466.0,219.82,219.88,219.48,219.88,11466.0
2024-09-30 11:30:00,219.86,219.98,219.39,219.44,5752.0,219.86,219.98,219.39,219.44,5752.0
2024-09-30 12:00:00,219.4,219.93,219.4,219.83,14977.0,219.4,219.93,219.4,219.83,14977.0
2024-09-30 12:30:00,219.75,219.94,219.68,219.84,8706.0,219.75,219.94,219.68,219.84,8706.0
2024-09-30 13:00:00,219.76,219.76,219.34,219.34,4331.0,219.76,219.76,219.34,219.34,4331.0
2024-09-30 13:30:00,219.38,219.8,219.38,219.4,4374.0,219.38,219.8,219.38,219.4,4374.0
2024-09-30 14:00:00,219.39,219.4,218.4,218.72,11043.0,219.39,219.4,218.4,218.72,11043.0
2024-09-30 14:30:00,218.67,219.51,218.57,218.92,20219.0,218.67,219.51,218.57,218.92,20219.0
2024-09-30 15:00:00,218.87,219.1,218.55,219.1,10623.0,218.87,219.1,218.55,219.1,10623.0
2024-09-30 15:30:00,219.03,220.8,218.97,220.21,87107.0,219.03,220.8,218.97,220.21,87107.0
2024-10-01 09:30:00,220.0,220.91,219.47,220.05,33212.0,220.0,220.91,219.47,220.05,33212.0
2024-10-01 10:00:00,220.0,220.73,218.67,219.14,18372.0,220.0,220.73,218.67,219.14,18372.0
2024-10-01 10:30:00,218.89,218.98,218.11,218.83,17368.0,218.89,218.98,218.11,218.83,17368.0
2024-10-01 11:00:00,218.82,219.32,218.82,219.32,12819.0,218.82,219.32,218.82,219.32,12819.0
2024-10-01 11:30:00,219.59,219.92,219.37,219.64,6765.0,219.59,219.92,219.37,219.64,6765.0
2024-10-01 12:00:00,219.23,219.72,219.12,219.68,6487.0,219.23,219.72,219.12,219.68,6487.0
2024-10-01 12:30:00,219.59,219.84,219.12,219.8,4319.0,219.59,219.84,219.12,219.8,4319.0
2024-10-01 13:00:00,219.8,219.8,219.27,219.55,8050.0,219.8,219.8,219.27,219.55,8050.0
2024-10-01 13:30:00,219.76,219.92,219.41,219.92,4223.0,219.76,219.92,219.41,219.92,4223.0
2024-10-01 14:00:00,219.95,220.2,219.8,219.91,5657.0,219.95,220.2,219.8,219.91,5657.0
2024-10-01 14:30:00,219.94,220.16,219.67,219.97,7106.0,219.94,220.16,219.67,219.97,7106.0
2024-10-01 15:00:00,220.05,220.09,219.54,219.66,11634.0,220.05,220.09,219.54,219.66,11634.0
2024-10-01 15:30:00,219.5,219.5,218.26,218.51,38124.0,219.5,219.5,218.26,218.51,38124.0
2024-10-02 09:30:00,217.66,219.45,217.66,218.7,9851.0,217.66,219.45,217.66,218.7,9851.0
2024-10-02 10:00:00,218.79,220.0,218.79,219.75,9318.0,218.79,220.0,218.79,219.75,9318.0
2024-10-02 10:30:00,219.74,220.22,219.74,220.01,7141.0,219.74,220.22,219.74,220.01,7141.0
2024-10-02 11:00:00,219.89,220.52,219.88,220.15,10290.0,219.89,220.52,219.88,220.15,10290.0
2024-10-02 11:30:00,220.17,220.26,219.88,219.88,3192.0,220.17,220.26,219.88,219.88,3192.0
2024-10-02 12:00:00,219.94,220.28,219.74,220.2,15749.0,219.94,220.28,219.74,220.2,15749.0
2024-10-02 12:30:00,220.16,220.44,219.76,219.76,17118.0,220.16,220.44,219.76,219.76,17118.0
2024-10-02 13:00:00,219.74,219.97,219.56,219.97,1800.0,219.74,219.97,219.56,219.97,1800.0
2024-10-02 13:30:00,219.83,220.17,219.71,220.02,3800.0,219.83,220.17,219.71,220.02,3800.0
2024-10-02 14:00:00,220.12,220.13,219.19,219.58,5023.0,220.12,220.13,219.19,219.58,5023.0
2024-10-02 14:30:00,219.54,219.79,219.53,219.77,3255.0,219.54,219.79,219.53,219.77,3255.0
2024-10-02 15:00:00,219.71,219.81,219.52,219.71,8050.0,219.71,219.81,219.52,219.71,8050.0
2024-10-02 15:30:00,219.65,220.0,219.43,219.68,39836.0,219.65,220.0,219.43,219.68,39836.0
2024-10-03 09:30:00,218.26,218.56,217.29,218.33,7930.0,218.26,218.56,217.29,218.33,7930.0
2024-10-03 10:00:00,218.71,219.29,217.61,218.13,5153.0,218.71,219.29,217.61,218.13,5153.0
2024-10-03 10:30:00,217.81,218.46,217.6,218.45,3674.0,217.81,218.46,217.6,218.45,3674.0
2024-10-03 11:00:00,217.54,218.25,217.54,217.99,1965.0,217.54,218.25,217.54,217.99,1965.0
2024-10-03 11:30:00,218.19,218.48,218.17,218.48,1536.0,218.19,218.48,218.17,218.48,1536.0
2024-10-03 12:00:00,218.39,218.44,218.04,218.16,1468.0,218.39,218.44,218.04,218.16,1468.0
2024-10-03 12:30:00,218.16,218.16,217.49,217.76,3160.0,218.16,218.16,217.49,217.76,3160.0
2024-10-03 13:00:00,217.7,217.99,217.57,217.97,1744.0,217.7,217.99,217.57,217.97,1744.0
2024-10-03 13:30:00,217.89,217.98,217.67,217.79,1871.0,217.89,217.98,217.67,217.79,1871.0
2024-10-03 14:00:00,217.84,217.86,217.54,217.55,2072.0,217.84,217.86,217.54,217.55,2072.0
2024-10-03 14:30:00,217.51,217.51,217.25,217.25,5400.0,217.51,217.51,217.25,217.25,5400.0
2024-10-03 15:00:00,217.17,217.35,216.91,217.19,8365.0,217.17,217.35,216.91,217.19,8365.0
2024-10-03 15:30:00,217.19,218.23,217.08,218.04,34144.0,217.19,218.23,217.08,218.04,34144.0
2024-10-04 09:30:00,220.0,220.08,218.57,219.62,10380.0,220.0,220.08,218.57,219.62,10380.0
2024-10-04 10:00:00,219.62,219.93,218.63,218.87,3823.0,219.62,219.93,218.63,218.87,3823.0
2024-10-04 10:30:00,219.19,219.2,218.67,219.14,4792.0,219.19,219.2,218.67,219.14,4792.0
2024-10-04 11:00:00,219.31,219.42,218.6,218.75,3625.0,219.31,219.42,218.6,218.75,3625.0
2024-10-04 11:30:00,218.66,218.86,218.17,218.56,4136.0,218.66,218.86,218.17,218.56,4136.0
2024-10-04 12:00:00,218.83,218.94,218.05,218.21,4441.0,218.83,218.94,218.05,218.21,4441.0
2024-10-04 12:30:00,218.22,219.43,218.12,219.36,6974.0,218.22,219.43,218.12,219.36,6974.0
2024-10-04 13:00:00,219.34,219.5,219.28,219.31,3743.0,219.34,219.5,219.28,219.31,3743.0
2024-10-04 13:30:00,219.32,219.63,218.77,219.07,10782.0,219.32,219.63,218.77,219.07,10782.0
2024-10-04 14:00:00,219.08,219.44,218.96,219.28,3926.0,219.08,219.44,218.96,219.28,3926.0
2024-10-04 14:30:00,219.35,219.56,219.3,219.47,4963.0,219.35,219.56,219.3,219.47,4963.0
2024-10-04 15:00:00,219.41,219.84,219.3,219.79,6625.0,219.41,219.84,219.3,219.79,6625.0
2024-10-04 15:30:00,219.71,220.19,219.64,219.92,40047.0,219.71,220.19,219.64,219.92,40047.0
2024-10-07 09:30:00,218.55,219.92,218.0,218.77,14206.0,218.55,219.92,218.0,218.77,14206.0
2024-10-07 10:00:00,218.63,219.11,218.17,218.72,7594.0,218.63,219.11,218.17,218.72,7594.0
2024-10-07 10:30:00,218.87,219.55,218.55,219.29,7323.0,218.87,219.55,218.55,219.29,7323.0
2024-10-07 11:00:00,219.17,220.09,219.15,219.77,7011.0,219.17,220.09,219.15,219.77,7011.0
2024-10-07 11:30:00,219.77,219.83,219.29,219.38,5829.0,219.77,219.83,219.29,219.38,5829.0
2024-10-07 12:00:00,219.47,220.05,219.3,219.6,9903.0,219.47,220.05,219.3,219.6,9903.0
2024-10-07 12:30:00,219.7,219.82,219.38,219.67,4310.0,219.7,219.82,219.38,219.67,4310.0
2024-10-07 13:00:00,219.77,220.06,219.63,219.72,7162.0,219.77,220.06,219.63,219.72,7162.0
2024-10-07 13:30:00,219.66,219.66,219.21,219.49,5181.0,219.66,219.66,219.21,219.49,5181.0
2024-10-07 14:00:00,219.41,219.54,219.26,219.5,6789.0,219.41,219.54,219.26,219.5,6789.0
2024-10-07 14:30:00,219.32,219.37,218.32,218.43,7779.0,219.32,219.37,218.32,218.43,7779.0
2024-10-07 15:00:00,218.53,218.94,218.49,218.6,8101.0,218.53,218.94,218.49,218.6,8101.0
2024-10-07 15:30:00,218.5,219.09,218.12,218.12,79871.0,218.5,219.09,218.12,218.12,79871.0
2024-10-08 09:30:00,218.55,219.16,217.73,218.23,11443.0,218.55,219.16,217.73,218.23,11443.0
2024-10-08 10:00:00,218.4,219.12,218.39,219.12,11132.0,218.4,219.12,218.39,219.12,11132.0
2024-10-08 10:30:00,219.25,219.9,219.16,219.71,7999.0,219.25,219.9,219.16,219.71,7999.0
2024-10-08 11:00:00,219.78,219.78,219.43,219.67,6878.0,219.78,219.78,219.43,219.67,6878.0
2024-10-08 11:30:00,219.62,220.11,219.54,219.99,10406.0,219.62,220.11,219.54,219.99,10406.0
2024-10-08 12:00:00,219.93,220.11,219.59,219.76,3800.0,219.93,220.11,219.59,219.76,3800.0
2024-10-08 12:30:00,219.64,219.65,219.11,219.24,7345.0,219.64,219.65,219.11,219.24,7345.0
2024-10-08 13:00:00,219.25,219.37,218.59,218.59,3686.0,219.25,219.37,218.59,218.59,3686.0
2024-10-08 13:30:00,218.55,218.76,218.4,218.71,7670.0,218.55,218.76,218.4,218.71,7670.0
2024-10-08 14:00:00,218.76,218.96,218.5,218.51,4269.0,218.76,218.96,218.5,218.51,4269.0
2024-10-08 14:30:00,218.57,218.97,218.51,218.91,17266.0,218.57,218.97,218.51,218.91,17266.0
2024-10-08 15:00:00,218.86,219.24,218.82,219.12,8164.0,218.86,219.24,218.82,219.12,8164.0
2024-10-08 15:30:00,219.02,219.67,218.67,219.51,56851.0,219.02,219.67,218.67,219.51,56851.0
2024-10-09 09:30:00,219.51,220.0,218.09,219.88,25932.0,219.51,220.0,218.09,219.88,25932.0
2024-10-09 10:00:00,219.84,221.02,219.71,221.01,17342.0,219.84,221.02,219.71,221.01,17342.0
2024-10-09 10:30:00,220.9,221.48,220.83,221.48,20514.0,220.9,221.48,220.83,221.48,20514.0
2024-10-09 11:00:00,221.47,221.55,221.21,221.55,27228.0,221.47,221.55,221.21,221.55,27228.0
2024-10-09 11:30:00,221.41,221.94,221.41,221.93,8401.0,221.41,221.94,221.41,221.93,8401.0
2024-10-09 12:00:00,221.99,222.27,221.82,222.23,29341.0,221.99,222.27,221.82,222.23,29341.0
2024-10-09 12:30:00,222.24,222.26,221.74,221.77,5313.0,222.24,222.26,221.74,221.77,5313.0
2024-10-09 13:00:00,221.78,222.16,221.7,222.03,6745.0,221.78,222.16,221.7,222.03,6745.0
2024-10-09 13:30:00,221.94,222.23,221.56,221.73,6597.0,221.94,222.23,221.56,221.73,6597.0
2024-10-09 14:00:00,221.58,221.8,221.38,221.55,2832.0,221.58,221.8,221.38,221.55,2832.0
2024-10-09 14:30:00,221.58,221.88,221.4,221.71,6850.0,221.58,221.88,221.4,221.71,6850.0
2024-10-09 15:00:00,221.7,221.93,221.5,221.59,11328.0,221.7,221.93,221.5,221.59,11328.0
2024-10-09 15:30:00,221.58,222.87,221.25,222.0,71975.0,221.58,222.87,221.25,222.0,71975.0
2024-10-10 09:30:00,221.14,221.47,220.21,220.35,15272.0,221.14,221.47,220.21,220.35,15272.0
2024-10-10 10:00:00,220.31,220.84,220.02,220.03,6303.0,220.31,220.84,220.02,220.03,6303.0
2024-10-10 10:30:00,220.17,220.43,220.05,220.21,7131.0,220.17,220.43,220.05,220.21,7131.0
2024-10-10 11:00:00,220.32,221.18,220.24,220.99,10329.0,220.32,221.18,220.24,220.99,10329.0
2024-10-10 11:30:00,221.0,221.17,220.94,221.07,7524.0,221.0,221.17,220.94,221.07,7524.0
2024-10-10 12:00:00,221.12,221.55,221.07,221.37,4284.0,221.12,221.55,221.07,221.37,4284.0
2024-10-10 12:30:00,221.38,221.5,221.15,221.22,3128.0,221.38,221.5,221.15,221.22,3128.0
2024-10-10 13:00:00,221.22,221.31,221.02,221.3,7869.0,221.22,221.31,221.02,221.3,7869.0
2024-10-10 13:30:00,221.33,221.63,221.07,221.39,4389.0,221.33,221.63,221.07,221.39,4389.0
2024-10-10 14:00:00,221.25,221.89,221.16,221.89,10845.0,221.25,221.89,221.16,221.89,10845.0
2024-10-10 14:30:00,221.66,222.49,221.59,222.28,10439.0,221.66,222.49,221.59,222.28,10439.0
2024-10-10 15:00:00,222.33,222.33,221.89,222.0,7528.0,222.33,222.33,221.89,222.0,7528.0
2024-10-10 15:30:00,222.0,223.05,221.85,221.93,47925.0,222.0,223.05,221.85,221.93,47925.0
2024-10-11 09:30:00,222.82,223.54,222.58,223.06,11532.0,222.82,223.54,222.58,223.06,11532.0
2024-10-11 10:00:00,222.49,224.2,222.48,224.18,10049.0,222.49,224.2,222.48,224.18,10049.0
2024-10-11 10:30:00,224.15,224.4,223.71,223.91,9132.0,224.15,224.4,223.71,223.91,9132.0
2024-10-11 11:00:00,223.93,224.47,223.92,224.11,15798.0,223.93,224.47,223.92,224.11,15798.0
2024-10-11 11:30:00,224.12,224.2,223.76,223.91,5892.0,224.12,224.2,223.76,223.91,5892.0
2024-10-11 12:00:00,223.91,223.91,223.42,223.43,6770.0,223.91,223.91,223.42,223.43,6770.0
2024-10-11 12:30:00,223.46,223.53,222.58,222.65,31114.0,223.46,223.53,222.58,222.65,31114.0
2024-10-11 13:00:00,222.72,222.91,222.69,222.87,16092.0,222.72,222.91,222.69,222.87,16092.0
2024-10-11 13:30:00,222.88,223.23,222.87,223.17,4596.0,222.88,223.23,222.87,223.17,4596.0
2024-10-11 14:00:00,223.23,223.23,222.88,222.88,3774.0,223.23,223.23,222.88,222.88,3774.0
2024-10-11 14:30:00,222.86,222.91,222.22,222.31,13256.0,222.86,222.91,222.22,222.31,13256.0
2024-10-11 15:00:00,222.31,222.95,222.31,222.88,14269.0,222.31,222.95,222.31,222.88,14269.0
2024-10-11 15:30:00,222.77,222.86,222.13,222.62,76048.0,222.77,222.86,222.13,222.62,76048.0
2024-10-14 09:30:00,221.0,221.0,218.6,219.8,75516.0,221.0,221.0,218.6,219.8,75516.0
2024-10-14 10:00:00,219.87,220.75,219.86,220.66,23364.0,219.87,220.75,219.86,220.66,23364.0
2024-10-14 10:30:00,220.66,220.91,219.76,219.76,7867.0,220.66,220.91,219.76,219.76,7867.0
2024-10-14 11:00:00,219.89,220.39,219.57,219.94,9989.0,219.89,220.39,219.57,219.94,9989.0
2024-10-14 11:30:00,219.98,220.23,219.91,219.99,9133.0,219.98,220.23,219.91,219.99,9133.0
2024-10-14 12:00:00,219.98,220.18,219.89,220.18,9788.0,219.98,220.18,219.89,220.18,9788.0
2024-10-14 12:30:00,220.2,220.31,219.83,220.06,12235.0,220.2,220.31,219.83,220.06,12235.0
2024-10-14 13:00:00,220.17,220.18,219.02,219.02,7987.0,220.17,220.18,219.02,219.02,7987.0
2024-10-14 13:30:00,219.01,219.01,218.57,218.77,7179.0,219.01,219.01,218.57,218.77,7179.0
2024-10-14 14:00:00,218.72,218.91,218.63,218.84,2898.0,218.72,218.91,218.63,218.84,2898.0
2024-10-14 14:30:00,218.77,219.29,218.77,218.83,12208.0,218.77,219.29,218.77,218.83,12208.0
2024-10-14 15:00:00,218.76,219.49,218.71,219.34,15965.0,218.76,219.49,218.71,219.34,15965.0
2024-10-14 15:30:00,219.34,220.27,219.26,219.46,74084.0,219.34,220.27,219.26,219.46,74084.0
2024-10-15 09:30:00,219.34,219.67,218.19,219.63,23139.0,219.34,219.67,218.19,219.63,23139.0
2024-10-15 10:00:00,219.36,220.95,219.36,220.85,7575.0,219.36,220.95,219.36,220.85,7575.0
2024-10-15 10:30:00,220.68,220.68,219.53,219.78,13941.0,220.68,220.68,219.53,219.78,13941.0
2024-10-15 11:00:00,219.81,220.17,219.42,219.43,7605.0,219.81,220.17,219.42,219.43,7605.0
2024-10-15 11:30:00,219.54,219.54,218.96,219.48,33250.0,219.54,219.54,218.96,219.48,33250.0
2024-10-15 12:00:00,219.55,219.78,219.35,219.53,9186.0,219.55,219.78,219.35,219.53,9186.0
2024-10-15 12:30:00,219.42,219.56,219.08,219.22,8520.0,219.42,219.56,219.08,219.22,8520.0
2024-10-15 13:00:00,219.09,219.22,218.74,218.92,6421.0,219.09,219.22,218.74,218.92,6421.0
2024-10-15 13:30:00,218.92,219.14,218.64,218.73,10150.0,218.92,219.14,218.64,218.73,10150.0
2024-10-15 14:00:00,218.75,218.96,218.48,218.59,12386.0,218.75,218.96,218.48,218.59,12386.0
2024-10-15 14:30:00,218.57,218.61,218.22,218.34,10998.0,218.57,218.61,218.22,218.34,10998.0
2024-10-15 15:00:00,218.35,218.43,217.67,217.67,13230.0,218.35,218.43,217.67,217.67,13230.0
2024-10-15 15:30:00,217.66,217.99,216.91,216.97,107188.0,217.66,217.99,216.91,216.97,107188.0
2024-10-16 09:30:00,216.91,217.03,216.0,216.81,15079.0,216.91,217.03,216.0,216.81,15079.0
2024-10-16 10:00:00,216.8,217.14,216.31,216.39,12814.0,216.8,217.14,216.31,216.39,12814.0
2024-10-16 10:30:00,216.55,216.72,215.98,216.42,9956.0,216.55,216.72,215.98,216.42,9956.0
2024-10-16 11:00:00,216.24,216.49,216.08,216.31,6925.0,216.24,216.49,216.08,216.31,6925.0
2024-10-16 11:30:00,216.29,216.37,215.94,216.01,3784.0,216.29,216.37,215.94,216.01,3784.0
2024-10-16 12:00:00,216.06,216.21,215.72,216.11,11018.0,216.06,216.21,215.72,216.11,11018.0
2024-10-16 12:30:00,216.21,216.21,215.72,216.12,6214.0,216.21,216.21,215.72,216.12,6214.0
2024-10-16 13:00:00,215.93,216.12,215.4,215.5,4869.0,215.93,216.12,215.4,215.5,4869.0
2024-10-16 13:30:00,215.39,215.9,215.39,215.74,4536.0,215.39,215.9,215.39,215.74,4536.0
2024-10-16 14:00:00,215.76,216.07,215.66,216.02,6194.0,215.76,216.07,215.66,216.02,6194.0
2024-10-16 14:30:00,216.09,216.1,215.82,215.84,7507.0,216.09,216.1,215.82,215.84,7507.0
2024-10-16 15:00:00,215.84,215.91,215.48,215.54,6511.0,215.84,215.91,215.48,215.54,6511.0
2024-10-16 15:30:00,215.53,216.28,215.44,215.86,55146.0,215.53,216.28,215.44,215.86,55146.0
2024-10-17 09:30:00,216.39,217.09,215.51,217.03,18784.0,216.39,217.09,215.51,217.03,18784.0
2024-10-17 10:00:00,217.01,217.15,215.51,215.7,12501.0,217.01,217.15,215.51,215.7,12501.0
2024-10-17 10:30:00,215.7,216.66,215.58,216.63,9858.0,215.7,216.66,215.58,216.63,9858.0
2024-10-17 11:00:00,216.64,216.67,216.07,216.24,21202.0,216.64,216.67,216.07,216.24,21202.0
2024-10-17 11:30:00,216.26,216.26,215.75,216.06,11881.0,216.26,216.26,215.75,216.06,11881.0
2024-10-17 12:00:00,216.04,216.32,215.83,215.92,14955.0,216.04,216.32,215.83,215.92,14955.0
2024-10-17 12:30:00,215.95,215.98,215.55,215.69,10431.0,215.95,215.98,215.55,215.69,10431.0
2024-10-17 13:00:00,215.69,216.02,215.69,215.92,4555.0,215.69,216.02,215.69,215.92,4555.0
2024-10-17 13:30:00,215.81,216.13,215.79,216.06,7540.0,215.81,216.13,215.79,216.06,7540.0
2024-10-17 14:00:00,215.98,216.05,215.74,216.05,9185.0,215.98,216.05,215.74,216.05,9185.0
2024-10-17 14:30:00,216.06,216.15,215.88,216.15,12789.0,216.06,216.15,215.88,216.15,12789.0
2024-10-17 15:00:00,216.15,216.49,216.09,216.17,22780.0,216.15,216.49,216.09,216.17,22780.0
2024-10-17 15:30:00,216.2,217.23,216.09,216.97,118799.0,216.2,217.23,216.09,216.97,118799.0
2024-10-18 09:30:00,218.48,218.78,217.0,217.55,37395.0,218.48,218.78,217.0,217.55,37395.0
2024-10-18 10:00:00,217.68,218.13,217.43,218.08,8585.0,217.68,218.13,217.43,218.08,8585.0
2024-10-18 10:30:00,218.13,218.8,217.91,218.78,9528.0,218.13,218.8,217.91,218.78,9528.0
2024-10-18 11:00:00,218.8,218.85,218.39,218.51,12944.0,218.8,218.85,218.39,218.51,12944.0
2024-10-18 11:30:00,218.5,218.55,218.04,218.23,17590.0,218.5,218.55,218.04,218.23,17590.0
2024-10-18 12:00:00,218.23,218.44,218.15,218.33,9337.0,218.23,218.44,218.15,218.33,9337.0
2024-10-18 12:30:00,218.34,218.65,218.26,218.48,4003.0,218.34,218.65,218.26,218.48,4003.0
2024-10-18 13:00:00,218.51,218.52,218.02,218.26,9696.0,218.51,218.52,218.02,218.26,9696.0
2024-10-18 13:30:00,218.29,218.54,218.0,218.1,9417.0,218.29,218.54,218.0,218.1,9417.0
2024-10-18 14:00:00,218.0,218.22,217.52,217.53,19477.0,218.0,218.22,217.52,217.53,19477.0
2024-10-18 14:30:00,217.61,217.81,217.41,217.46,5700.0,217.61,217.81,217.41,217.46,5700.0
2024-10-18 15:00:00,217.4,217.41,217.09,217.12,12867.0,217.4,217.41,217.09,217.12,12867.0
2024-10-18 15:30:00,217.16,217.75,217.15,217.44,40649.0,217.16,217.75,217.15,217.44,40649.0
2024-10-21 09:30:00,217.67,217.68,216.91,217.01,12718.0,217.67,217.68,216.91,217.01,12718.0
2024-10-21 10:00:00,216.98,218.0,216.98,217.59,6916.0,216.98,218.0,216.98,217.59,6916.0
2024-10-21 10:30:00,217.53,217.53,217.11,217.11,4018.0,217.53,217.53,217.11,217.11,4018.0
2024-10-21 11:00:00,217.02,217.09,216.47,216.81,2925.0,217.02,217.09,216.47,216.81,2925.0
2024-10-21 11:30:00,216.71,218.03,216.67,217.75,3437.0,216.71,218.03,216.67,217.75,3437.0
2024-10-21 12:00:00,217.87,218.05,217.65,217.8,4462.0,217.87,218.05,217.65,217.8,4462.0
2024-10-21 12:30:00,217.94,218.03,217.79,217.96,2808.0,217.94,218.03,217.79,217.96,2808.0
2024-10-21 13:00:00,217.93,218.28,217.93,218.28,8145.0,217.93,218.28,217.93,218.28,8145.0
2024-10-21 13:30:00,218.32,218.74,218.2,218.5,2431.0,218.32,218.74,218.2,218.5,2431.0
2024-10-21 14:00:00,218.39,218.4,218.12,218.27,3425.0,218.39,218.4,218.12,218.27,3425.0
2024-10-21 14:30:00,218.34,218.35,217.65,217.65,8127.0,218.34,218.35,217.65,217.65,8127.0
2024-10-21 15:00:00,217.64,218.07,217.64,217.79,6193.0,217.64,218.07,217.64,217.79,6193.0
2024-10-21 15:30:00,217.75,218.08,217.47,217.88,34944.0,217.75,218.08,217.47,217.88,34944.0
2024-10-22 09:30:00,216.29,216.62,215.78,215.78,6892.0,216.29,216.62,215.78,215.78,6892.0
2024-10-22 10:00:00,215.96,216.92,215.67,216.8,10116.0,215.96,216.92,215.67,216.8,10116.0
2024-10-22 10:30:00,216.74,217.09,216.34,216.52,12466.0,216.74,217.09,216.34,216.52,12466.0
2024-10-22 11:00:00,216.56,216.89,216.15,216.3,10087.0,216.56,216.89,216.15,216.3,10087.0
2024-10-22 11:30:00,216.35,216.57,216.0,216.5,7714.0,216.35,216.57,216.0,216.5,7714.0
2024-10-22 12:00:00,216.41,216.91,216.33,216.91,4048.0,216.41,216.91,216.33,216.91,4048.0
2024-10-22 12:30:00,217.0,217.26,216.67,217.12,8309.0,217.0,217.26,216.67,217.12,8309.0
2024-10-22 13:00:00,217.17,217.2,216.89,217.2,3766.0,217.17,217.2,216.89,217.2,3766.0
2024-10-22 13:30:00,217.2,217.55,217.13,217.52,3278.0,217.2,217.55,217.13,217.52,3278.0
2024-10-22 14:00:00,217.35,217.82,217.35,217.82,6100.0,217.35,217.82,217.35,217.82,6100.0
2024-10-22 14:30:00,217.72,217.85,217.4,217.41,6216.0,217.72,217.85,217.4,217.41,6216.0
2024-10-22 15:00:00,217.51,217.75,217.48,217.48,8424.0,217.51,217.75,217.48,217.48,8424.0
2024-10-22 15:30:00,217.53,217.69,217.01,217.13,66799.0,217.53,217.69,217.01,217.13,66799.0
2024-10-23 09:30:00,217.33,217.81,216.77,216.82,5509.0,217.33,217.81,216.77,216.82,5509.0
2024-10-23 10:00:00,216.74,217.18,216.34,216.66,10589.0,216.74,217.18,216.34,216.66,10589.0
2024-10-23 10:30:00,216.58,216.81,216.34,216.35,5797.0,216.58,216.81,216.34,216.35,5797.0
2024-10-23 11:00:00,216.27,216.27,215.9,215.92,5188.0,216.27,216.27,215.9,215.92,5188.0
2024-10-23 11:30:00,216.05,216.6,215.95,216.6,2165.0,216.05,216.6,215.95,216.6,2165.0
2024-10-23 12:00:00,216.63,216.63,215.97,216.0,15505.0,216.63,216.63,215.97,216.0,15505.0
2024-10-23 12:30:00,215.92,216.13,215.83,215.98,3751.0,215.92,216.13,215.83,215.98,3751.0
2024-10-23 13:00:00,215.89,215.9,215.4,215.43,4800.0,215.89,215.9,215.4,215.43,4800.0
2024-10-23 13:30:00,215.44,215.44,214.67,214.9,5277.0,215.44,215.44,214.67,214.9,5277.0
2024-10-23 14:00:00,214.89,215.2,214.37,215.11,5444.0,214.89,215.2,214.37,215.11,5444.0
2024-10-23 14:30:00,215.01,215.24,214.85,215.11,8471.0,215.01,215.24,214.85,215.11,8471.0
2024-10-23 15:00:00,215.09,215.09,214.51,214.88,11615.0,215.09,215.09,214.51,214.88,11615.0
2024-10-23 15:30:00,214.9,215.49,214.84,215.49,49512.0,214.9,215.49,214.84,215.49,49512.0
2024-10-24 09:30:00,216.99,216.99,214.61,214.77,23227.0,216.99,216.99,214.61,214.77,23227.0
2024-10-24 10:00:00,214.84,215.93,214.84,215.78,7648.0,214.84,215.93,214.84,215.78,7648.0
2024-10-24 10:30:00,215.65,215.77,215.03,215.23,11859.0,215.65,215.77,215.03,215.23,11859.0
2024-10-24 11:00:00,215.25,215.25,214.29,214.49,14587.0,215.25,215.25,214.29,214.49,14587.0
2024-10-24 11:30:00,214.54,214.55,213.71,214.17,10572.0,214.54,214.55,213.71,214.17,10572.0
2024-10-24 12:00:00,214.22,214.32,213.66,214.32,14709.0,214.22,214.32,213.66,214.32,14709.0
2024-10-24 12:30:00,214.4,214.41,214.05,214.23,7964.0,214.4,214.41,214.05,214.23,7964.0
2024-10-24 13:00:00,214.06,214.62,214.06,214.49,5880.0,214.06,214.62,214.06,214.49,5880.0
2024-10-24 13:30:00,214.53,214.62,213.91,213.91,11450.0,214.53,214.62,213.91,213.91,11450.0
2024-10-24 14:00:00,213.93,214.18,213.8,213.92,10953.0,213.93,214.18,213.8,213.92,10953.0
2024-10-24 14:30:00,213.8,213.9,213.5,213.64,11901.0,213.8,213.9,213.5,213.64,11901.0
2024-10-24 15:00:00,213.57,213.94,213.24,213.91,17895.0,213.57,213.94,213.24,213.91,17895.0
2024-10-24 15:30:00,213.78,214.03,213.39,213.65,86070.0,213.78,214.03,213.39,213.65,86070.0
2024-10-25 09:30:00,215.31,216.5,214.09,216.34,14703.0,215.31,216.5,214.09,216.34,14703.0
2024-10-25 10:00:00,216.87,216.97,216.16,216.76,30104.0,216.87,216.97,216.16,216.76,30104.0
2024-10-25 10:30:00,216.71,216.84,216.09,216.23,14168.0,216.71,216.84,216.09,216.23,14168.0
2024-10-25 11:00:00,216.24,216.55,216.14,216.53,15372.0,216.24,216.55,216.14,216.53,15372.0
2024-10-25 11:30:00,216.45,216.98,216.16,216.82,11490.0,216.45,216.98,216.16,216.82,11490.0
2024-10-25 12:00:00,216.75,216.82,216.36,216.68,8137.0,216.75,216.82,216.36,216.68,8137.0
2024-10-25 12:30:00,216.72,216.89,216.51,216.63,5897.0,216.72,216.89,216.51,216.63,5897.0
2024-10-25 13:00:00,216.69,216.98,216.41,216.58,25625.0,216.69,216.98,216.41,216.58,25625.0
2024-10-25 13:30:00,216.59,216.59,215.78,215.96,40250.0,216.59,216.59,215.78,215.96,40250.0
2024-10-25 14:00:00,216.04,216.39,215.54,216.39,12373.0,216.04,216.39,215.54,216.39,12373.0
2024-10-25 14:30:00,216.15,216.82,216.07,216.82,13902.0,216.15,216.82,216.07,216.82,13902.0
2024-10-25 15:00:00,216.79,217.07,216.17,216.72,35880.0,216.79,217.07,216.17,216.72,35880.0
2024-10-25 15:30:00,216.45,217.19,216.42,216.93,99029.0,216.45,217.19,216.42,216.93,99029.0
2024-10-28 09:30:00,217.9,218.2,216.16,217.13,24903.0,217.9,218.2,216.16,217.13,24903.0
2024-10-28 10:00:00,217.56,218.1,216.69,217.92,18930.0,217.56,218.1,216.69,217.92,18930.0
2024-10-28 10:30:00,217.93,218.59,217.66,217.9,38600.0,217.93,218.59,217.66,217.9,38600.0
2024-10-28 11:00:00,218.05,218.29,217.78,217.86,22071.0,218.05,218.29,217.78,217.86,22071.0
2024-10-28 11:30:00,217.83,217.88,217.45,217.46,18312.0,217.83,217.88,217.45,217.46,18312.0
2024-10-28 12:00:00,217.45,218.23,217.4,217.97,20737.0,217.45,218.23,217.4,217.97,20737.0
2024-10-28 12:30:00,218.03,218.05,217.65,217.84,9323.0,218.03,218.05,217.65,217.84,9323.0
2024-10-28 13:00:00,217.84,217.9,217.21,217.66,15100.0,217.84,217.9,217.21,217.66,15100.0
2024-10-28 13:30:00,217.63,218.28,217.59,217.59,26422.0,217.63,218.28,217.59,217.59,26422.0
2024-10-28 14:00:00,217.63,218.35,217.45,218.22,45723.0,217.63,218.35,217.45,218.22,45723.0
2024-10-28 14:30:00,218.25,218.44,218.06,218.15,64321.0,218.25,218.44,218.06,218.15,64321.0
2024-10-28 15:00:00,218.09,219.0,218.08,218.98,68702.0,218.09,219.0,218.08,218.98,68702.0
2024-10-28 15:30:00,219.02,219.28,218.4,218.42,246329.0,219.02,219.28,218.4,218.42,246329.0
2024-10-29 09:30:00,242.03,250.46,240.27,247.57,663250.0,242.03,250.46,240.27,247.57,663250.0
2024-10-29 10:00:00,247.27,247.57,241.25,242.17,160364.0,247.27,247.57,241.25,242.17,160364.0
2024-10-29 10:30:00,242.17,242.57,238.54,240.56,179066.0,242.17,242.57,238.54,240.56,179066.0
2024-10-29 11:00:00,240.44,241.94,239.75,240.19,73156.0,240.44,241.94,239.75,240.19,73156.0
2024-10-29 11:30:00,240.5,242.45,240.09,241.97,55290.0,240.5,242.45,240.09,241.97,55290.0
2024-10-29 12:00:00,241.9,242.22,240.51,240.89,46990.0,241.9,242.22,240.51,240.89,46990.0
2024-10-29 12:30:00,240.91,241.67,240.42,240.49,35395.0,240.91,241.67,240.42,240.49,35395.0
2024-10-29 13:00:00,240.63,242.14,240.24,241.57,53044.0,240.63,242.14,240.24,241.57,53044.0
2024-10-29 13:30:00,241.62,241.98,238.42,238.65,79297.0,241.62,241.98,238.42,238.65,79297.0
2024-10-29 14:00:00,238.53,239.08,236.85,237.51,48771.0,238.53,239.08,236.85,237.51,48771.0
2024-10-29 14:30:00,237.5,239.75,237.33,239.24,99343.0,237.5,239.75,237.33,239.24,99343.0
2024-10-29 15:00:00,239.3,239.81,238.42,238.92,51297.0,239.3,239.81,238.42,238.92,51297.0
2024-10-29 15:30:00,238.92,240.45,238.62,240.39,206575.0,238.92,240.45,238.62,240.39,206575.0
2024-10-30 09:30:00,240.01,240.34,236.81,237.29,41998.0,240.01,240.34,236.81,237.29,41998.0
2024-10-30 10:00:00,237.3,241.0,237.14,239.91,53321.0,237.3,241.0,237.14,239.91,53321.0
2024-10-30 10:30:00,239.9,239.95,238.2,238.4,18041.0,239.9,239.95,238.2,238.4,18041.0
2024-10-30 11:00:00,238.58,238.75,236.45,236.86,13058.0,238.58,238.75,236.45,236.86,13058.0
2024-10-30 11:30:00,236.86,238.06,236.86,237.72,13367.0,236.86,238.06,236.86,237.72,13367.0
2024-10-30 12:00:00,238.09,238.49,237.98,238.28,10500.0,238.09,238.49,237.98,238.28,10500.0
2024-10-30 12:30:00,238.41,238.47,237.86,237.97,12427.0,238.41,238.47,237.86,237.97,12427.0
2024-10-30 13:00:00,237.97,238.07,237.13,237.29,8299.0,237.97,238.07,237.13,237.29,8299.0
2024-10-30 13:30:00,237.09,237.35,236.65,237.13,10397.0,237.09,237.35,236.65,237.13,10397.0
2024-10-30 14:00:00,237.23,238.0,236.75,237.72,34083.0,237.23,238.0,236.75,237.72,34083.0
2024-10-30 14:30:00,237.87,238.59,237.74,238.07,18722.0,237.87,238.59,237.74,238.07,18722.0
2024-10-30 15:00:00,238.03,238.33,237.04,237.05,56863.0,238.03,238.33,237.04,237.05,56863.0
2024-10-30 15:30:00,237.19,239.15,236.69,238.98,278140.0,237.19,239.15,236.69,238.98,278140.0
2024-10-31 09:30:00,238.4,241.96,236.2,237.46,27150.0,238.4,241.96,236.2,237.46,27150.0
2024-10-31 10:00:00,237.4,237.4,235.11,235.26,39648.0,237.4,237.4,235.11,235.26,39648.0
2024-10-31 10:30:00,235.6,235.95,234.73,234.85,11158.0,235.6,235.95,234.73,234.85,11158.0
2024-10-31 11:00:00,234.82,235.13,234.37,234.84,11983.0,234.82,235.13,234.37,234.84,11983.0
2024-10-31 11:30:00,234.94,234.94,234.27,234.38,12876.0,234.94,234.94,234.27,234.38,12876.0
2024-10-31 12:00:00,234.38,234.52,234.1,234.23,18246.0,234.38,234.52,234.1,234.23,18246.0
2024-10-31 12:30:00,234.28,235.16,234.28,234.66,21821.0,234.28,235.16,234.28,234.66,21821.0
2024-10-31 13:00:00,234.83,234.83,234.04,234.19,9868.0,234.83,234.83,234.04,234.19,9868.0
2024-10-31 13:30:00,234.18,234.3,233.62,234.2,11199.0,234.18,234.3,233.62,234.2,11199.0
2024-10-31 14:00:00,234.12,234.32,233.74,234.31,11395.0,234.12,234.32,233.74,234.31,11395.0
2024-10-31 14:30:00,234.39,234.39,233.66,233.89,10793.0,234.39,234.39,233.66,233.89,10793.0
2024-10-31 15:00:00,233.98,234.07,233.71,233.71,13959.0,233.98,234.07,233.71,233.71,13959.0
2024-10-31 15:30:00,233.88,234.17,233.37,233.83,89256.0,233.88,234.17,233.37,233.83,89256.0
2024-11-01 09:30:00,233.79,234.55,233.12,233.32,41031.0,233.79,234.55,233.12,233.32,41031.0
2024-11-01 10:00:00,233.65,234.28,232.89,233.89,26032.0,233.65,234.28,232.89,233.89,26032.0
2024-11-01 10:30:00,233.94,234.01,232.44,233.58,19495.0,233.94,234.01,232.44,233.58,19495.0
2024-11-01 11:00:00,233.51,234.06,233.36,233.89,15745.0,233.51,234.06,233.36,233.89,15745.0
2024-11-01 11:30:00,233.89,233.98,232.19,232.41,18732.0,233.89,233.98,232.19,232.41,18732.0
2024-11-01 12:00:00,232.37,232.79,231.93,231.98,14046.0,232.37,232.79,231.93,231.98,14046.0
2024-11-01 12:30:00,232.05,232.65,231.76,231.91,14246.0,232.05,232.65,231.76,231.91,14246.0
2024-11-01 13:00:00,231.96,232.58,231.53,232.54,27105.0,231.96,232.58,231.53,232.54,27105.0
2024-11-01 13:30:00,232.54,232.54,231.4,231.72,10974.0,232.54,232.54,231.4,231.72,10974.0
2024-11-01 14:00:00,231.73,232.21,231.39,231.58,12153.0,231.73,232.21,231.39,231.58,12153.0
2024-11-01 14:30:00,231.43,231.88,231.13,231.81,15092.0,231.43,231.88,231.13,231.81,15092.0
2024-11-01 15:00:00,231.87,232.09,231.74,231.85,9584.0,231.87,232.09,231.74,231.85,9584.0
2024-11-01 15:30:00,231.8,232.39,231.59,232.17,73362.0,231.8,232.39,231.59,232.17,73362.0
2024-11-04 09:30:00,230.32,232.5,229.5,232.26,38116.0,230.32,232.5,229.5,232.26,38116.0
2024-11-04 10:00:00,232.23,233.49,232.02,232.62,23170.0,232.23,233.49,232.02,232.62,23170.0
2024-11-04 10:30:00,232.67,232.95,232.17,232.41,12271.0,232.67,232.95,232.17,232.41,12271.0
2024-11-04 11:00:00,232.26,232.78,231.86,232.06,15331.0,232.26,232.78,231.86,232.06,15331.0
2024-11-04 11:30:00,232.03,232.1,230.79,230.94,13951.0,232.03,232.1,230.79,230.94,13951.0
2024-11-04 12:00:00,230.94,231.52,230.73,231.34,7956.0,230.94,231.52,230.73,231.34,7956.0
2024-11-04 12:30:00,231.26,231.47,230.86,230.86,7393.0,231.26,231.47,230.86,230.86,7393.0
2024-11-04 13:00:00,230.81,231.1,230.3,230.8,11260.0,230.81,231.1,230.3,230.8,11260.0
2024-11-04 13:30:00,230.69,231.32,230.62,231.16,8088.0,230.69,231.32,230.62,231.16,8088.0
2024-11-04 14:00:00,231.22,231.47,230.93,231.15,4184.0,231.22,231.47,230.93,231.15,4184.0
2024-11-04 14:30:00,230.76,231.59,230.75,231.45,11276.0,230.76,231.59,230.75,231.45,11276.0
2024-11-04 15:00:00,231.4,231.4,230.86,231.15,9529.0,231.4,231.4,230.86,231.15,9529.0
2024-11-04 15:30:00,231.17,231.76,230.68,231.21,69344.0,231.17,231.76,230.68,231.21,69344.0
2024-11-05 09:30:00,230.61,232.09,230.61,232.05,12572.0,230.61,232.09,230.61,232.05,12572.0
2024-11-05 10:00:00,232.0,233.26,231.97,232.65,20639.0,232.0,233.26,231.97,232.65,20639.0
2024-11-05 10:30:00,232.57,233.36,232.25,232.37,9487.0,232.57,233.36,232.25,232.37,9487.0
2024-11-05 11:00:00,232.52,232.85,232.11,232.13,6073.0,232.52,232.85,232.11,232.13,6073.0
2024-11-05 11:30:00,232.05,232.32,231.58,232.13,6509.0,232.05,232.32,231.58,232.13,6509.0
2024-11-05 12:00:00,231.98,232.42,231.84,232.41,4995.0,231.98,232.42,231.84,232.41,4995.0
2024-11-05 12:30:00,232.5,232.56,232.22,232.39,4521.0,232.5,232.56,232.22,232.39,4521.0
2024-11-05 13:00:00,232.32,232.67,232.18,232.22,5043.0,232.32,232.67,232.18,232.22,5043.0
2024-11-05 13:30:00,232.22,232.54,232.19,232.4,4927.0,232.22,232.54,232.19,232.4,4927.0
2024-11-05 14:00:00,232.5,232.84,232.32,232.84,5046.0,232.5,232.84,232.32,232.84,5046.0
2024-11-05 14:30:00,232.69,233.02,232.25,232.44,7202.0,232.69,233.02,232.25,232.44,7202.0
2024-11-05 15:00:00,232.55,233.02,232.44,232.93,13777.0,232.55,233.02,232.44,232.93,13777.0
2024-11-05 15:30:00,233.01,233.22,232.47,232.84,45839.0,233.01,233.22,232.47,232.84,45839.0
2024-11-06 09:30:00,237.37,239.55,235.59,236.75,41772.0,237.37,239.55,235.59,236.75,41772.0
2024-11-06 10:00:00,236.77,239.24,236.74,239.05,14783.0,236.77,239.24,236.74,239.05,14783.0
2024-11-06 10:30:00,239.0,240.44,238.95,240.02,10440.0,239.0,240.44,238.95,240.02,10440.0
2024-11-06 11:00:00,239.82,240.93,239.4,240.93,7219.0,239.82,240.93,239.4,240.93,7219.0
2024-11-06 11:30:00,240.76,241.19,240.51,240.97,14362.0,240.76,241.19,240.51,240.97,14362.0
2024-11-06 12:00:00,240.6,241.36,240.6,241.07,10369.0,240.6,241.36,240.6,241.07,10369.0
2024-11-06 12:30:00,241.21,241.62,240.87,241.23,8519.0,241.21,241.62,240.87,241.23,8519.0
2024-11-06 13:00:00,241.13,241.52,240.68,240.92,9948.0,241.13,241.52,240.68,240.92,9948.0
2024-11-06 13:30:00,241.09,241.35,240.88,241.07,7889.0,241.09,241.35,240.88,241.07,7889.0
2024-11-06 14:00:00,241.07,241.34,240.71,240.98,6804.0,241.07,241.34,240.71,240.98,6804.0
2024-11-06 14:30:00,241.09,241.09,240.4,240.43,7861.0,241.09,241.09,240.4,240.43,7861.0
2024-11-06 15:00:00,240.54,241.43,240.37,241.43,10089.0,240.54,241.43,240.37,241.43,10089.0
2024-11-06 15:30:00,241.4,241.52,239.73,239.95,64557.0,241.4,241.52,239.73,239.95,64557.0
2024-11-07 09:30:00,239.04,240.27,239.04,239.94,13186.0,239.04,240.27,239.04,239.94,13186.0
2024-11-07 10:00:00,239.43,240.29,239.29,240.27,6764.0,239.43,240.29,239.29,240.27,6764.0
2024-11-07 10:30:00,240.21,240.69,239.85,240.69,4465.0,240.21,240.69,239.85,240.69,4465.0
2024-11-07 11:00:00,240.68,240.98,239.77,239.98,10487.0,240.68,240.98,239.77,239.98,10487.0
2024-11-07 11:30:00,240.09,240.12,239.58,239.91,3970.0,240.09,240.12,239.58,239.91,3970.0
2024-11-07 12:00:00,239.97,240.99,239.97,240.77,13988.0,239.97,240.99,239.97,240.77,13988.0
2024-11-07 12:30:00,240.68,241.08,240.55,240.85,6890.0,240.68,241.08,240.55,240.85,6890.0
2024-11-07 13:00:00,240.97,241.03,240.57,240.83,8038.0,240.97,241.03,240.57,240.83,8038.0
2024-11-07 13:30:00,240.73,240.82,240.42,240.82,4869.0,240.73,240.82,240.42,240.82,4869.0
2024-11-07 14:00:00,240.81,241.09,240.56,240.85,4472.0,240.81,241.09,240.56,240.85,4472.0
2024-11-07 14:30:00,240.97,241.46,240.74,241.38,6700.0,240.97,241.46,240.74,241.38,6700.0
2024-11-07 15:00:00,241.32,241.79,241.15,241.63,10307.0,241.32,241.79,241.15,241.63,10307.0
2024-11-07 15:30:00,241.7,241.92,241.17,241.9,60352.0,241.7,241.92,241.17,241.9,60352.0
2024-11-08 09:30:00,241.88,243.8,241.54,243.72,26133.0,241.88,243.8,241.54,243.72,26133.0
2024-11-08 10:00:00,243.99,244.32,243.4,244.17,21558.0,243.99,244.32,243.4,244.17,21558.0
2024-11-08 10:30:00,244.13,244.24,243.28,243.65,12841.0,244.13,244.24,243.28,243.65,12841.0
2024-11-08 11:00:00,243.61,243.67,242.62,242.72,20180.0,243.61,243.67,242.62,242.72,20180.0
2024-11-08 11:30:00,242.82,243.33,242.28,243.06,17841.0,242.82,243.33,242.28,243.06,17841.0
2024-11-08 12:00:00,243.06,243.06,241.75,241.95,9126.0,243.06,243.06,241.75,241.95,9126.0
2024-11-08 12:30:00,242.02,242.58,241.94,242.58,14740.0,242.02,242.58,241.94,242.58,14740.0
2024-11-08 13:00:00,242.68,242.87,242.35,242.45,8973.0,242.68,242.87,242.35,242.45,8973.0
2024-11-08 13:30:00,242.36,242.43,241.91,242.1,9576.0,242.36,242.43,241.91,242.1,9576.0
2024-11-08 14:00:00,242.06,242.49,242.05,242.28,5907.0,242.06,242.49,242.05,242.28,5907.0
2024-11-08 14:30:00,242.35,242.59,241.78,241.78,12069.0,242.35,242.59,241.78,241.78,12069.0
2024-11-08 15:00:00,241.8,241.85,241.2,241.2,12004.0,241.8,241.85,241.2,241.2,12004.0
2024-11-08 15:30:00,241.2,241.9,240.87,241.34,61009.0,241.2,241.9,240.87,241.34,61009.0
2024-11-11 09:30:00,242.12,243.32,241.05,242.45,11286.0,242.12,243.32,241.05,242.45,11286.0
2024-11-11 10:00:00,242.73,243.36,242.04,243.01,12251.0,242.73,243.36,242.04,243.01,12251.0
2024-11-11 10:30:00,243.02,243.88,242.98,243.39,8737.0,243.02,243.88,242.98,243.39,8737.0
2024-11-11 11:00:00,243.13,243.65,242.42,242.58,12278.0,243.13,243.65,242.42,242.58,12278.0
2024-11-11 11:30:00,242.79,243.79,242.79,243.62,5167.0,242.79,243.79,242.79,243.62,5167.0
2024-11-11 12:00:00,243.37,243.67,243.06,243.24,8840.0,243.37,243.67,243.06,243.24,8840.0
2024-11-11 12:30:00,243.28,243.59,242.81,243.49,4742.0,243.28,243.59,242.81,243.49,4742.0
2024-11-11 13:00:00,243.31,243.43,242.7,242.85,6513.0,243.31,243.43,242.7,242.85,6513.0
2024-11-11 13:30:00,242.85,243.13,242.7,242.7,8057.0,242.85,243.13,242.7,242.7,8057.0
2024-11-11 14:00:00,242.76,242.93,242.25,242.25,7695.0,242.76,242.93,242.25,242.25,7695.0
2024-11-11 14:30:00,242.23,242.54,241.99,241.99,6199.0,242.23,242.54,241.99,241.99,6199.0
2024-11-11 15:00:00,242.0,242.39,241.82,241.82,9468.0,242.0,242.39,241.82,241.82,9468.0
2024-11-11 15:30:00,241.81,242.77,241.74,242.68,35875.0,241.81,242.77,241.74,242.68,35875.0
2024-11-12 09:30:00,241.86,243.92,241.86,242.92,8994.0,241.86,243.92,241.86,242.92,8994.0
2024-11-12 10:00:00,243.4,243.7,243.06,243.41,6614.0,243.4,243.7,243.06,243.41,6614.0
2024-11-12 10:30:00,243.36,243.56,243.03,243.23,5215.0,243.36,243.56,243.03,243.23,5215.0
2024-11-12 11:00:00,243.12,243.59,242.93,243.3,4900.0,243.12,243.59,242.93,243.3,4900.0
2024-11-12 11:30:00,243.36,244.07,243.19,243.74,4731.0,243.36,244.07,243.19,243.74,4731.0
2024-11-12 12:00:00,243.6,243.86,243.51,243.56,1959.0,243.6,243.86,243.51,243.56,1959.0
2024-11-12 12:30:00,243.43,243.44,242.38,242.63,3000.0,243.43,243.44,242.38,242.63,3000.0
2024-11-12 13:00:00,242.83,243.32,242.83,243.31,1900.0,242.83,243.32,242.83,243.31,1900.0
2024-11-12 13:30:00,243.36,243.59,243.1,243.2,3702.0,243.36,243.59,243.1,243.2,3702.0
2024-11-12 14:00:00,243.24,243.33,243.16,243.27,1775.0,243.24,243.33,243.16,243.27,1775.0
2024-11-12 14:30:00,243.24,243.58,243.1,243.48,4280.0,243.24,243.58,243.1,243.48,4280.0
2024-11-12 15:00:00,243.55,243.55,242.78,242.9,3971.0,243.55,243.55,242.78,242.9,3971.0
2024-11-12 15:30:00,242.88,244.17,242.35,244.02,77532.0,242.88,244.17,242.35,244.02,77532.0
2024-11-13 09:30:00,243.44,245.8,242.92,245.8,16963.0,243.44,245.8,242.92,245.8,16963.0
2024-11-13 10:00:00,245.51,245.62,244.82,245.28,9001.0,245.51,245.62,244.82,245.28,9001.0
2024-11-13 10:30:00,245.28,245.39,244.36,245.12,6949.0,245.28,245.39,244.36,245.12,6949.0
2024-11-13 11:00:00,244.99,245.55,244.66,244.89,4970.0,244.99,245.55,244.66,244.89,4970.0
2024-11-13 11:30:00,244.84,246.0,244.77,246.0,8866.0,244.84,246.0,244.77,246.0,8866.0
2024-11-13 12:00:00,246.11,246.62,245.47,245.92,26823.0,246.11,246.62,245.47,245.92,26823.0
2024-11-13 12:30:00,246.06,246.35,245.91,246.21,14784.0,246.06,246.35,245.91,246.21,14784.0
2024-11-13 13:00:00,246.2,246.2,245.5,246.11,12167.0,246.2,246.2,245.5,246.11,12167.0
2024-11-13 13:30:00,246.0,246.51,245.86,246.33,4985.0,246.0,246.51,245.86,246.33,4985.0
2024-11-13 14:00:00,246.43,246.79,246.42,246.44,8956.0,246.43,246.79,246.42,246.44,8956.0
2024-11-13 14:30:00,246.45,246.7,246.15,246.67,25211.0,246.45,246.7,246.15,246.67,25211.0
2024-11-13 15:00:00,246.61,247.0,246.29,246.86,24690.0,246.61,247.0,246.29,246.86,24690.0
2024-11-13 15:30:00,246.79,248.39,246.67,246.89,119048.0,246.79,248.39,246.67,246.89,119048.0
2024-11-14 09:30:00,247.04,247.42,245.39,246.46,17009.0,247.04,247.42,245.39,246.46,17009.0
2024-11-14 10:00:00,245.25,246.46,245.04,245.68,21980.0,245.25,246.46,245.04,245.68,21980.0
2024-11-14 10:30:00,245.68,245.68,244.55,244.81,8643.0,245.68,245.68,244.55,244.81,8643.0
2024-11-14 11:00:00,244.82,244.82,243.28,243.99,11707.0,244.82,244.82,243.28,243.99,11707.0
2024-11-14 11:30:00,243.93,244.11,243.27,243.34,4772.0,243.93,244.11,243.27,243.34,4772.0
2024-11-14 12:00:00,243.45,243.46,242.64,242.83,5508.0,243.45,243.46,242.64,242.83,5508.0
2024-11-14 12:30:00,242.75,243.31,242.22,243.31,7935.0,242.75,243.31,242.22,243.31,7935.0
2024-11-14 13:00:00,243.25,243.56,243.16,243.26,4115.0,243.25,243.56,243.16,243.26,4115.0
2024-11-14 13:30:00,243.12,243.12,242.41,242.41,4156.0,243.12,243.12,242.41,242.41,4156.0
2024-11-14 14:00:00,242.39,243.08,242.38,242.72,5116.0,242.39,243.08,242.38,242.72,5116.0
2024-11-14 14:30:00,242.74,242.86,242.4,242.51,10853.0,242.74,242.86,242.4,242.51,10853.0
2024-11-14 15:00:00,242.43,242.64,242.0,242.43,8979.0,242.43,242.64,242.0,242.43,8979.0
2024-11-14 15:30:00,242.42,242.65,241.48,242.11,52435.0,242.42,242.65,241.48,242.11,52435.0
2024-11-15 09:30:00,241.74,242.87,239.9,240.27,25849.0,241.74,242.87,239.9,240.27,25849.0
2024-11-15 10:00:00,240.0,240.69,239.41,239.45,5029.0,240.0,240.69,239.41,239.45,5029.0
2024-11-15 10:30:00,239.47,239.81,238.46,239.45,12561.0,239.47,239.81,238.46,239.45,12561.0
2024-11-15 11:00:00,239.34,239.34,238.65,239.12,13022.0,239.34,239.34,238.65,239.12,13022.0
2024-11-15 11:30:00,239.01,240.02,238.53,238.92,19299.0,239.01,240.02,238.53,238.92,19299.0
2024-11-15 12:00:00,238.92,239.82,238.82,238.9,8985.0,238.92,239.82,238.82,238.9,8985.0
2024-11-15 12:30:00,239.42,239.55,238.66,238.95,8650.0,239.42,239.55,238.66,238.95,8650.0
2024-11-15 13:00:00,239.64,240.36,239.55,240.36,9691.0,239.64,240.36,239.55,240.36,9691.0
2024-11-15 13:30:00,240.07,240.18,239.2,239.41,11543.0,240.07,240.18,239.2,239.41,11543.0
2024-11-15 14:00:00,239.52,239.72,239.23,239.23,5046.0,239.52,239.72,239.23,239.23,5046.0
2024-11-15 14:30:00,239.26,239.32,238.54,238.77,15134.0,239.26,239.32,238.54,238.77,15134.0
2024-11-15 15:00:00,238.87,239.48,238.7,238.91,17320.0,238.87,239.48,238.7,238.91,17320.0
2024-11-15 15:30:00,238.92,239.05,238.18,238.38,57747.0,238.92,239.05,238.18,238.38,57747.0
2024-11-18 09:30:00,239.32,239.49,238.51,239.21,11648.0,239.32,239.49,238.51,239.21,11648.0
2024-11-18 10:00:00,239.21,239.65,238.92,239.39,4976.0,239.21,239.65,238.92,239.39,4976.0
2024-11-18 10:30:00,239.46,240.08,239.29,239.92,3774.0,239.46,240.08,239.29,239.92,3774.0
2024-11-18 11:00:00,240.11,240.99,240.02,240.88,4630.0,240.11,240.99,240.02,240.88,4630.0
2024-11-18 11:30:00,241.0,241.48,241.0,241.29,12117.0,241.0,241.48,241.0,241.29,12117.0
2024-11-18 12:00:00,241.19,241.54,241.06,241.42,7456.0,241.19,241.54,241.06,241.42,7456.0
2024-11-18 12:30:00,241.32,241.37,240.9,241.14,6040.0,241.32,241.37,240.9,241.14,6040.0
2024-11-18 13:00:00,241.13,241.44,240.83,240.92,7910.0,241.13,241.44,240.83,240.92,7910.0
2024-11-18 13:30:00,240.96,240.96,240.24,240.53,3827.0,240.96,240.96,240.24,240.53,3827.0
2024-11-18 14:00:00,240.51,240.51,239.87,240.13,4172.0,240.51,240.51,239.87,240.13,4172.0
2024-11-18 14:30:00,240.13,240.43,240.05,240.28,6308.0,240.13,240.43,240.05,240.28,6308.0
2024-11-18 15:00:00,240.36,240.36,239.72,239.72,10169.0,240.36,240.36,239.72,239.72,10169.0
2024-11-18 15:30:00,239.71,240.06,239.47,239.99,34699.0,239.71,240.06,239.47,239.99,34699.0
2024-11-19 09:30:00,236.5,237.65,234.0,237.46,24098.0,236.5,237.65,234.0,237.46,24098.0
2024-11-19 10:00:00,237.61,238.6,237.6,238.14,8788.0,237.61,238.6,237.6,238.14,8788.0
2024-11-19 10:30:00,238.39,238.78,237.71,238.72,11609.0,238.39,238.78,237.71,238.72,11609.0
2024-11-19 11:00:00,238.55,239.3,238.26,239.28,9829.0,238.55,239.3,238.26,239.28,9829.0
2024-11-19 11:30:00,239.3,241.19,239.29,240.68,24083.0,239.3,241.19,239.29,240.68,24083.0
2024-11-19 12:00:00,240.48,240.67,240.2,240.4,9817.0,240.48,240.67,240.2,240.4,9817.0
2024-11-19 12:30:00,240.46,240.7,240.32,240.57,10950.0,240.46,240.7,240.32,240.57,10950.0
2024-11-19 13:00:00,240.66,240.8,239.66,239.98,12347.0,240.66,240.8,239.66,239.98,12347.0
2024-11-19 13:30:00,240.06,240.79,239.86,240.75,2613.0,240.06,240.79,239.86,240.75,2613.0
2024-11-19 14:00:00,240.79,240.79,240.12,240.18,5488.0,240.79,240.79,240.12,240.18,5488.0
2024-11-19 14:30:00,239.96,240.1,239.49,239.64,7953.0,239.96,240.1,239.49,239.64,7953.0
2024-11-19 15:00:00,239.42,239.9,239.08,239.9,10453.0,239.42,239.9,239.08,239.9,10453.0
2024-11-19 15:30:00,239.9,240.1,239.48,239.67,42296.0,239.9,240.1,239.48,239.67,42296.0
2024-11-20 09:30:00,239.87,240.81,238.7,239.99,11415.0,239.87,240.81,238.7,239.99,11415.0
2024-11-20 10:00:00,239.99,239.99,239.0,239.44,4011.0,239.99,239.99,239.0,239.44,4011.0
2024-11-20 10:30:00,239.74,240.28,239.61,239.91,2502.0,239.74,240.28,239.61,239.91,2502.0
2024-11-20 11:00:00,239.81,240.2,239.4,240.0,7193.0,239.81,240.2,239.4,240.0,7193.0
2024-11-20 11:30:00,240.01,240.93,240.0,240.93,3306.0,240.01,240.93,240.0,240.93,3306.0
2024-11-20 12:00:00,240.82,240.82,240.27,240.35,3480.0,240.82,240.82,240.27,240.35,3480.0
2024-11-20 12:30:00,240.92,241.36,240.76,240.91,3220.0,240.92,241.36,240.76,240.91,3220.0
2024-11-20 13:00:00,240.92,242.17,240.73,242.15,14499.0,240.92,242.17,240.73,242.15,14499.0
2024-11-20 13:30:00,241.96,242.15,240.83,241.07,6678.0,241.96,242.15,240.83,241.07,6678.0
2024-11-20 14:00:00,241.19,241.48,241.02,241.41,5099.0,241.19,241.48,241.02,241.41,5099.0
2024-11-20 14:30:00,241.41,242.23,241.3,242.01,4103.0,241.41,242.23,241.3,242.01,4103.0
2024-11-20 15:00:00,241.85,241.85,241.44,241.79,5269.0,241.85,241.85,241.44,241.79,5269.0
2024-11-20 15:30:00,241.8,242.37,241.72,242.06,29844.0,241.8,242.37,241.72,242.06,29844.0
2024-11-21 09:30:00,243.46,243.99,242.22,243.16,10776.0,243.46,243.99,242.22,243.16,10776.0
2024-11-21 10:00:00,243.24,244.13,243.11,243.24,9883.0,243.24,244.13,243.11,243.24,9883.0
2024-11-21 10:30:00,243.06,244.82,242.92,244.69,5676.0,243.06,244.82,242.92,244.69,5676.0
2024-11-21 11:00:00,244.98,245.22,244.84,245.02,5968.0,244.98,245.22,244.84,245.02,5968.0
2024-11-21 11:30:00,245.22,245.4,244.98,245.3,3893.0,245.22,245.4,244.98,245.3,3893.0
2024-11-21 12:00:00,245.15,245.69,245.04,245.69,5947.0,245.15,245.69,245.04,245.69,5947.0
2024-11-21 12:30:00,245.56,245.74,245.03,245.03,3130.0,245.56,245.74,245.03,245.03,3130.0
2024-11-21 13:00:00,245.09,245.91,245.08,245.37,5842.0,245.09,245.91,245.08,245.37,5842.0
2024-11-21 13:30:00,245.26,245.26,244.68,244.81,2644.0,245.26,245.26,244.68,244.81,2644.0
2024-11-21 14:00:00,244.86,245.16,244.67,245.01,4803.0,244.86,245.16,244.67,245.01,4803.0
2024-11-21 14:30:00,245.16,245.17,244.84,245.17,3743.0,245.16,245.17,244.84,245.17,3743.0
2024-11-21 15:00:00,245.15,245.57,245.15,245.56,7416.0,245.15,245.57,245.15,245.56,7416.0
2024-11-21 15:30:00,245.55,245.55,244.14,244.2,35801.0,245.55,245.55,244.14,244.2,35801.0
2024-11-22 09:30:00,245.17,247.25,245.11,247.09,11086.0,245.17,247.25,245.11,247.09,11086.0
2024-11-22 10:00:00,247.36,247.58,245.07,245.38,7545.0,247.36,247.58,245.07,245.38,7545.0
2024-11-22 10:30:00,245.79,246.48,245.56,245.74,5229.0,245.79,246.48,245.56,245.74,5229.0
2024-11-22 11:00:00,245.62,246.27,245.4,246.18,7836.0,245.62,246.27,245.4,246.18,7836.0
2024-11-22 11:30:00,246.18,246.61,245.93,246.59,2881.0,246.18,246.61,245.93,246.59,2881.0
2024-11-22 12:00:00,246.39,247.22,246.35,246.97,2912.0,246.39,247.22,246.35,246.97,2912.0
2024-11-22 12:30:00,246.96,247.08,246.74,246.87,3517.0,246.96,247.08,246.74,246.87,3517.0
2024-11-22 13:00:00,246.75,247.13,246.49,246.99,3410.0,246.75,247.13,246.49,246.99,3410.0
2024-11-22 13:30:00,246.91,246.91,246.36,246.48,4386.0,246.91,246.91,246.36,246.48,4386.0
2024-11-22 14:00:00,246.36,246.51,246.02,246.15,2620.0,246.36,246.51,246.02,246.15,2620.0
2024-11-22 14:30:00,246.14,246.78,246.14,246.64,4620.0,246.14,246.78,246.14,246.64,4620.0
2024-11-22 15:00:00,246.53,246.74,246.01,246.4,8364.0,246.53,246.74,246.01,246.4,8364.0
2024-11-22 15:30:00,246.64,247.7,246.63,246.98,39462.0,246.64,247.7,246.63,246.98,39462.0
2024-11-25 09:30:00,248.52,249.06,247.99,248.28,9346.0,248.52,249.06,247.99,248.28,9346.0
2024-11-25 10:00:00,248.55,248.9,247.79,248.9,8638.0,248.55,248.9,247.79,248.9,8638.0
2024-11-25 10:30:00,248.61,249.8,248.58,249.8,11197.0,248.61,249.8,248.58,249.8,11197.0
2024-11-25 11:00:00,249.66,250.46,249.53,250.16,32492.0,249.66,250.46,249.53,250.16,32492.0
2024-11-25 11:30:00,250.3,250.3,248.88,249.99,14895.0,250.3,250.3,248.88,249.99,14895.0
2024-11-25 12:00:00,249.77,249.77,248.81,248.82,6181.0,249.77,249.77,248.81,248.82,6181.0
2024-11-25 12:30:00,248.81,249.05,248.12,248.8,7018.0,248.81,249.05,248.12,248.8,7018.0
2024-11-25 13:00:00,248.8,249.1,248.75,248.96,3911.0,248.8,249.1,248.75,248.96,3911.0
2024-11-25 13:30:00,248.84,249.16,248.79,249.04,7545.0,248.84,249.16,248.79,249.04,7545.0
2024-11-25 14:00:00,249.09,249.4,248.94,248.94,9021.0,249.09,249.4,248.94,248.94,9021.0
2024-11-25 14:30:00,248.87,249.8,248.83,249.45,14052.0,248.87,249.8,248.83,249.45,14052.0
2024-11-25 15:00:00,249.44,249.52,248.97,249.03,13984.0,249.44,249.52,248.97,249.03,13984.0
2024-11-25 15:30:00,249.06,249.75,248.54,248.74,87968.0,249.06,249.75,248.54,248.74,87968.0
2024-11-26 09:30:00,248.2,250.52,247.26,249.59,17010.0,248.2,250.52,247.26,249.59,17010.0
2024-11-26 10:00:00,249.54,249.93,248.56,249.3,18671.0,249.54,249.93,248.56,249.3,18671.0
2024-11-26 10:30:00,249.07,250.14,248.71,249.89,9472.0,249.07,250.14,248.71,249.89,9472.0
2024-11-26 11:00:00,249.85,250.13,249.13,249.38,10845.0,249.85,250.13,249.13,249.38,10845.0
2024-11-26 11:30:00,249.39,250.09,249.37,249.76,7447.0,249.39,250.09,249.37,249.76,7447.0
2024-11-26 12:00:00,249.6,250.32,249.54,250.28,3607.0,249.6,250.32,249.54,250.28,3607.0
2024-11-26 12:30:00,250.31,250.84,250.31,250.82,4177.0,250.31,250.84,250.31,250.82,4177.0
2024-11-26 13:00:00,250.82,251.0,250.8,250.92,5378.0,250.82,251.0,250.8,250.92,5378.0
2024-11-26 13:30:00,250.93,251.2,250.85,251.18,3804.0,250.93,251.2,250.85,251.18,3804.0
2024-11-26 14:00:00,251.12,251.93,251.12,251.58,10050.0,251.12,251.93,251.12,251.58,10050.0
2024-11-26 14:30:00,251.51,251.62,251.07,251.58,10641.0,251.51,251.62,251.07,251.58,10641.0
2024-11-26 15:00:00,251.57,251.99,251.35,251.75,8878.0,251.57,251.99,251.35,251.75,8878.0
2024-11-26 15:30:00,251.79,252.16,251.45,251.79,30703.0,251.79,252.16,251.45,251.79,30703.0
2024-11-27 09:30:00,251.9,252.3,251.02,251.06,11835.0,251.9,252.3,251.02,251.06,11835.0
2024-11-27 10:00:00,251.31,251.32,249.41,249.41,9527.0,251.31,251.32,249.41,249.41,9527.0
2024-11-27 10:30:00,249.65,249.71,248.52,249.0,9501.0,249.65,249.71,248.52,249.0,9501.0
2024-11-27 11:00:00,248.9,249.44,248.09,249.06,5865.0,248.9,249.44,248.09,249.06,5865.0
2024-11-27 11:30:00,249.06,249.41,248.57,248.9,4566.0,249.06,249.41,248.57,248.9,4566.0
2024-11-27 12:00:00,248.99,249.74,248.9,249.64,14567.0,248.99,249.74,248.9,249.64,14567.0
2024-11-27 12:30:00,249.66,249.91,249.48,249.69,2772.0,249.66,249.91,249.48,249.69,2772.0
2024-11-27 13:00:00,249.55,249.99,249.16,249.95,5728.0,249.55,249.99,249.16,249.95,5728.0
2024-11-27 13:30:00,249.93,250.06,249.82,250.06,2487.0,249.93,250.06,249.82,250.06,2487.0
2024-11-27 14:00:00,250.03,250.2,249.84,249.9,4363.0,250.03,250.2,249.84,249.9,4363.0
2024-11-27 14:30:00,249.44,250.02,249.44,249.95,3307.0,249.44,250.02,249.44,249.95,3307.0
2024-11-27 15:00:00,249.98,250.11,249.74,250.02,6783.0,249.98,250.11,249.74,250.02,6783.0
2024-11-27 15:30:00,249.96,250.32,249.3,250.06,23595.0,249.96,250.32,249.3,250.06,23595.0
2024-11-29 09:30:00,250.57,252.19,250.49,250.82,14736.0,250.57,252.19,250.49,250.82,14736.0
2024-11-29 10:00:00,250.93,251.59,250.84,251.06,13673.0,250.93,251.59,250.84,251.06,13673.0
2024-11-29 10:30:00,250.8,251.15,250.8,251.13,7555.0,250.8,251.15,250.8,251.13,7555.0
2024-11-29 11:00:00,251.14,251.64,251.09,251.64,8719.0,251.14,251.64,251.09,251.64,8719.0
2024-11-29 11:30:00,251.64,251.71,251.08,251.47,7545.0,251.64,251.71,251.08,251.47,7545.0
2024-11-29 12:00:00,251.4,251.43,250.97,250.97,6668.0,251.4,251.43,250.97,250.97,6668.0
2024-11-29 12:30:00,250.98,251.31,249.95,250.44,30085.0,250.98,251.31,249.95,250.44,30085.0
2024-12-02 09:30:00,250.0,251.81,250.0,251.24,15348.0,250.0,251.81,250.0,251.24,15348.0
2024-12-02 10:00:00,251.49,252.2,250.9,252.03,9847.0,251.49,252.2,250.9,252.03,9847.0
2024-12-02 10:30:00,252.0,252.77,251.99,252.64,10455.0,252.0,252.77,251.99,252.64,10455.0
2024-12-02 11:00:00,252.55,253.1,252.48,252.97,10001.0,252.55,253.1,252.48,252.97,10001.0
2024-12-02 11:30:00,253.05,253.59,253.01,253.08,5328.0,253.05,253.59,253.01,253.08,5328.0
2024-12-02 12:00:00,253.1,253.49,252.96,253.24,4740.0,253.1,253.49,252.96,253.24,4740.0
2024-12-02 12:30:00,253.34,253.56,253.22,253.27,5556.0,253.34,253.56,253.22,253.27,5556.0
2024-12-02 13:00:00,253.21,253.34,252.94,253.11,5036.0,253.21,253.34,252.94,253.11,5036.0
2024-12-02 13:30:00,253.15,253.62,253.15,253.47,5460.0,253.15,253.62,253.15,253.47,5460.0
2024-12-02 14:00:00,253.49,253.49,252.17,252.5,6953.0,253.49,253.49,252.17,252.5,6953.0
2024-12-02 14:30:00,252.67,252.78,252.25,252.54,7935.0,252.67,252.78,252.25,252.54,7935.0
2024-12-02 15:00:00,252.41,252.41,251.86,252.16,19801.0,252.41,252.41,251.86,252.16,19801.0
2024-12-02 15:30:00,252.0,252.37,251.12,252.05,41165.0,252.0,252.37,251.12,252.05,41165.0
2024-12-03 09:30:00,251.18,252.57,249.53,252.15,15578.0,251.18,252.57,249.53,252.15,15578.0
2024-12-03 10:00:00,252.3,253.06,252.22,252.43,11215.0,252.3,253.06,252.22,252.43,11215.0
2024-12-03 10:30:00,252.23,252.34,251.63,252.13,8918.0,252.23,252.34,251.63,252.13,8918.0
2024-12-03 11:00:00,252.03,252.25,251.51,252.24,14477.0,252.03,252.25,251.51,252.24,14477.0
2024-12-03 11:30:00,252.06,252.22,251.57,251.57,4251.0,252.06,252.22,251.57,251.57,4251.0
2024-12-03 12:00:00,251.23,251.96,251.22,251.59,9883.0,251.23,251.96,251.22,251.59,9883.0
2024-12-03 12:30:00,251.62,251.99,250.84,250.85,11496.0,251.62,251.99,250.84,250.85,11496.0
2024-12-03 13:00:00,251.07,251.13,250.6,250.63,6333.0,251.07,251.13,250.6,250.63,6333.0
2024-12-03 13:30:00,250.47,250.98,250.41,250.58,6389.0,250.47,250.98,250.41,250.58,6389.0
2024-12-03 14:00:00,250.63,250.98,250.57,250.95,6731.0,250.63,250.98,250.57,250.95,6731.0
2024-12-03 14:30:00,251.0,251.61,251.0,251.52,5143.0,251.0,251.61,251.0,251.52,5143.0
2024-12-03 15:00:00,251.44,251.69,251.09,251.65,10563.0,251.44,251.69,251.09,251.65,10563.0
2024-12-03 15:30:00,251.54,251.6,251.02,251.13,30562.0,251.54,251.6,251.02,251.13,30562.0
2024-12-04 09:30:00,252.28,254.95,251.95,254.95,13100.0,252.28,254.95,251.95,254.95,13100.0
2024-12-04 10:00:00,254.97,254.97,253.04,253.79,9520.0,254.97,254.97,253.04,253.79,9520.0
2024-12-04 10:30:00,254.01,254.26,253.5,253.64,5706.0,254.01,254.26,253.5,253.64,5706.0
2024-12-04 11:00:00,253.49,253.87,253.23,253.78,4126.0,253.49,253.87,253.23,253.78,4126.0
2024-12-04 11:30:00,253.89,254.18,253.65,254.09,3305.0,253.89,254.18,253.65,254.09,3305.0
2024-12-04 12:00:00,254.23,254.57,254.18,254.27,5502.0,254.23,254.57,254.18,254.27,5502.0
2024-12-04 12:30:00,254.27,254.27,253.35,253.72,9765.0,254.27,254.27,253.35,253.72,9765.0
2024-12-04 13:00:00,253.79,253.79,252.74,252.94,4793.0,253.79,253.79,252.74,252.94,4793.0
2024-12-04 13:30:00,252.94,253.19,252.73,253.06,6508.0,252.94,253.19,252.73,253.06,6508.0
2024-12-04 14:00:00,252.97,253.09,252.83,253.08,2511.0,252.97,253.09,252.83,253.08,2511.0
2024-12-04 14:30:00,253.04,253.72,252.99,253.62,7234.0,253.04,253.72,252.99,253.62,7234.0
2024-12-04 15:00:00,253.57,253.72,253.26,253.37,8691.0,253.57,253.72,253.26,253.37,8691.0
2024-12-04 15:30:00,253.27,254.29,253.09,254.12,34013.0,253.27,254.29,253.09,254.12,34013.0
2024-12-05 09:30:00,254.61,256.12,252.97,256.12,20097.0,254.61,256.12,252.97,256.12,20097.0
2024-12-05 10:00:00,256.5,257.18,256.22,256.86,12062.0,256.5,257.18,256.22,256.86,12062.0
2024-12-05 10:30:00,256.92,257.26,256.38,256.91,11201.0,256.92,257.26,256.38,256.91,11201.0
2024-12-05 11:00:00,256.88,257.73,256.5,257.66,11841.0,256.88,257.73,256.5,257.66,11841.0
2024-12-05 11:30:00,257.63,257.73,257.13,257.52,5920.0,257.63,257.73,257.13,257.52,5920.0
2024-12-05 12:00:00,257.61,257.98,257.36,257.69,11432.0,257.61,257.98,257.36,257.69,11432.0
2024-12-05 12:30:00,257.77,257.9,257.26,257.9,4566.0,257.77,257.9,257.26,257.9,4566.0
2024-12-05 13:00:00,257.93,258.0,257.17,257.38,10933.0,257.93,258.0,257.17,257.38,10933.0
2024-12-05 13:30:00,257.49,257.51,256.51,256.82,9068.0,257.49,257.51,256.51,256.82,9068.0
2024-12-05 14:00:00,256.76,257.05,256.2,256.2,9286.0,256.76,257.05,256.2,256.2,9286.0
2024-12-05 14:30:00,256.29,256.36,255.6,255.76,22912.0,256.29,256.36,255.6,255.76,22912.0
2024-12-05 15:00:00,255.77,257.32,255.77,257.22,31154.0,255.77,257.32,255.77,257.22,31154.0
2024-12-05 15:30:00,257.05,257.62,256.9,257.05,32118.0,257.05,257.62,256.9,257.05,32118.0
2024-12-06 09:30:00,256.5,258.72,256.5,258.48,30040.0,256.5,258.72,256.5,258.48,30040.0
2024-12-06 10:00:00,258.17,259.06,257.36,258.61,14329.0,258.17,259.06,257.36,258.61,14329.0
2024-12-06 10:30:00,258.62,259.75,258.03,259.02,59200.0,258.62,259.75,258.03,259.02,59200.0
2024-12-06 11:00:00,259.01,259.05,258.33,258.67,8272.0,259.01,259.05,258.33,258.67,8272.0
2024-12-06 11:30:00,258.79,258.82,258.35,258.68,8241.0,258.79,258.82,258.35,258.68,8241.0
2024-12-06 12:00:00,258.65,258.89,258.22,258.72,17227.0,258.65,258.89,258.22,258.72,17227.0
2024-12-06 12:30:00,258.67,258.71,257.67,257.87,9661.0,258.67,258.71,257.67,257.87,9661.0
2024-12-06 13:00:00,257.73,258.29,257.1,257.11,5854.0,257.73,258.29,257.1,257.11,5854.0
2024-12-06 13:30:00,257.22,257.33,256.53,256.91,14796.0,257.22,257.33,256.53,256.91,14796.0
2024-12-06 14:00:00,256.95,258.03,256.92,257.27,12543.0,256.95,258.03,256.92,257.27,12543.0
2024-12-06 14:30:00,257.3,257.76,257.3,257.44,14174.0,257.3,257.76,257.3,257.44,14174.0
2024-12-06 15:00:00,257.44,258.06,257.1,257.63,24834.0,257.44,258.06,257.1,257.63,24834.0
2024-12-06 15:30:00,257.54,258.38,257.0,257.0,92486.0,257.54,258.38,257.0,257.0,92486.0
2024-12-09 09:30:00,256.9,259.47,256.9,259.47,18438.0,256.9,259.47,256.9,259.47,18438.0
2024-12-09 10:00:00,259.18,259.49,258.62,259.32,10692.0,259.18,259.49,258.62,259.32,10692.0
2024-12-09 10:30:00,259.32,259.69,258.41,258.89,41747.0,259.32,259.69,258.41,258.89,41747.0
2024-12-09 11:00:00,258.61,258.87,257.17,258.41,17373.0,258.61,258.87,257.17,258.41,17373.0
2024-12-09 11:30:00,258.38,259.02,257.66,258.87,19094.0,258.38,259.02,257.66,258.87,19094.0
2024-12-09 12:00:00,258.39,258.83,258.18,258.76,10469.0,258.39,258.83,258.18,258.76,10469.0
2024-12-09 12:30:00,258.68,259.11,258.55,259.05,16234.0,258.68,259.11,258.55,259.05,16234.0
2024-12-09 13:00:00,258.97,259.59,258.91,259.44,11451.0,258.97,259.59,258.91,259.44,11451.0
2024-12-09 13:30:00,259.44,260.01,259.36,259.81,12208.0,259.44,260.01,259.36,259.81,12208.0
2024-12-09 14:00:00,259.83,259.83,259.03,259.24,11193.0,259.83,259.83,259.03,259.24,11193.0
2024-12-09 14:30:00,259.25,259.25,258.52,258.78,10233.0,259.25,259.25,258.52,258.78,10233.0
2024-12-09 15:00:00,258.76,258.88,258.47,258.58,18889.0,258.76,258.88,258.47,258.58,18889.0
2024-12-09 15:30:00,258.58,258.58,257.48,257.87,54696.0,258.58,258.58,257.48,257.87,54696.0
2024-12-10 09:30:00,257.72,258.16,254.27,256.7,57247.0,257.72,258.16,254.27,256.7,57247.0
2024-12-10 10:00:00,256.45,256.59,254.79,255.57,38996.0,256.45,256.59,254.79,255.57,38996.0
2024-12-10 10:30:00,255.36,256.21,255.23,256.21,40981.0,255.36,256.21,255.23,256.21,40981.0
2024-12-10 11:00:00,256.41,256.67,255.4,256.1,7407.0,256.41,256.67,255.4,256.1,7407.0
2024-12-10 11:30:00,256.24,256.74,255.73,256.74,9033.0,256.24,256.74,255.73,256.74,9033.0
2024-12-10 12:00:00,256.88,257.33,256.47,257.14,8835.0,256.88,257.33,256.47,257.14,8835.0
2024-12-10 12:30:00,257.22,257.33,256.27,256.35,13552.0,257.22,257.33,256.27,256.35,13552.0
2024-12-10 13:00:00,256.2,256.54,256.1,256.36,16990.0,256.2,256.54,256.1,256.36,16990.0
2024-12-10 13:30:00,256.28,256.52,255.66,256.36,14404.0,256.28,256.52,255.66,256.36,14404.0
2024-12-10 14:00:00,256.39,256.64,256.2,256.23,6078.0,256.39,256.64,256.2,256.23,6078.0
2024-12-10 14:30:00,256.53,256.53,255.89,256.17,5403.0,256.53,256.53,255.89,256.17,5403.0
2024-12-10 15:00:00,256.12,256.15,255.11,255.47,57480.0,256.12,256.15,255.11,255.47,57480.0
2024-12-10 15:30:00,255.48,255.89,255.13,255.68,78244.0,255.48,255.89,255.13,255.68,78244.0
2024-12-11 09:30:00,256.63,258.17,256.15,257.45,41122.0,256.63,258.17,256.15,257.45,41122.0
2024-12-11 10:00:00,257.21,257.9,256.75,257.9,22761.0,257.21,257.9,256.75,257.9,22761.0
2024-12-11 10:30:00,258.0,258.65,256.95,258.26,14177.0,258.0,258.65,256.95,258.26,14177.0
2024-12-11 11:00:00,258.31,259.08,258.14,259.06,10240.0,258.31,259.08,258.14,259.06,10240.0
2024-12-11 11:30:00,259.05,259.64,258.66,259.52,22534.0,259.05,259.64,258.66,259.52,22534.0
2024-12-11 12:00:00,259.5,259.83,258.91,259.49,26773.0,259.5,259.83,258.91,259.49,26773.0
2024-12-11 12:30:00,259.29,259.87,259.04,259.55,11211.0,259.29,259.87,259.04,259.55,11211.0
2024-12-11 13:00:00,259.28,259.52,258.35,259.44,21734.0,259.28,259.52,258.35,259.44,21734.0
2024-12-11 13:30:00,259.52,259.76,259.34,259.6,10556.0,259.52,259.76,259.34,259.6,10556.0
2024-12-11 14:00:00,259.62,260.02,259.52,259.89,8083.0,259.62,260.02,259.52,259.89,8083.0
2024-12-11 14:30:00,260.0,260.75,259.93,260.61,37303.0,260.0,260.75,259.93,260.61,37303.0
2024-12-11 15:00:00,260.59,260.61,258.63,258.8,30513.0,260.59,260.61,258.63,258.8,30513.0
2024-12-11 15:30:00,258.88,260.16,258.13,259.84,163363.0,258.88,260.16,258.13,259.84,163363.0
2024-12-12 09:30:00,260.64,262.36,258.57,262.13,39951.0,260.64,262.36,258.57,262.13,39951.0
2024-12-12 10:00:00,262.11,263.31,261.58,262.95,25090.0,262.11,263.31,261.58,262.95,25090.0
2024-12-12 10:30:00,263.13,263.13,261.94,262.6,17174.0,263.13,263.13,261.94,262.6,17174.0
2024-12-12 11:00:00,262.6,263.21,262.59,262.92,13490.0,262.6,263.21,262.59,262.92,13490.0
2024-12-12 11:30:00,262.81,263.03,261.69,261.73,21172.0,262.81,263.03,261.69,261.73,21172.0
2024-12-12 12:00:00,261.91,262.97,261.73,262.3,15766.0,261.91,262.97,261.73,262.3,15766.0
2024-12-12 12:30:00,262.38,262.96,261.58,262.96,11147.0,262.38,262.96,261.58,262.96,11147.0
2024-12-12 13:00:00,262.93,263.09,262.37,262.37,8371.0,262.93,263.09,262.37,262.37,8371.0
2024-12-12 13:30:00,262.56,262.56,262.09,262.43,7831.0,262.56,262.56,262.09,262.43,7831.0
2024-12-12 14:00:00,262.45,262.62,261.4,261.61,7936.0,262.45,262.62,261.4,261.61,7936.0
2024-12-12 14:30:00,261.68,262.08,261.35,261.71,17162.0,261.68,262.08,261.35,261.71,17162.0
2024-12-12 15:00:00,261.78,261.78,261.06,261.31,10303.0,261.78,261.78,261.06,261.31,10303.0
2024-12-12 15:30:00,261.32,262.36,261.32,261.55,54129.0,261.32,262.36,261.32,261.55,54129.0
2024-12-13 09:30:00,261.51,264.5,261.51,263.93,20386.0,261.51,264.5,261.51,263.93,20386.0
2024-12-13 10:00:00,263.95,263.95,262.95,263.59,10349.0,263.95,263.95,262.95,263.59,10349.0
2024-12-13 10:30:00,263.53,263.87,262.15,262.92,17031.0,263.53,263.87,262.15,262.92,17031.0
2024-12-13 11:00:00,262.7,263.68,262.53,263.35,22319.0,262.7,263.68,262.53,263.35,22319.0
2024-12-13 11:30:00,263.23,263.71,261.35,261.96,21520.0,263.23,263.71,261.35,261.96,21520.0
2024-12-13 12:00:00,262.12,262.34,260.81,261.02,7847.0,262.12,262.34,260.81,261.02,7847.0
2024-12-13 12:30:00,261.11,261.85,260.54,261.68,21084.0,261.11,261.85,260.54,261.68,21084.0
2024-12-13 13:00:00,261.55,261.68,261.25,261.67,9099.0,261.55,261.68,261.25,261.67,9099.0
2024-12-13 13:30:00,261.48,261.64,261.23,261.38,4511.0,261.48,261.64,261.23,261.38,4511.0
2024-12-13 14:00:00,261.37,261.68,261.3,261.4,3103.0,261.37,261.68,261.3,261.4,3103.0
2024-12-13 14:30:00,261.65,261.73,261.44,261.54,7767.0,261.65,261.73,261.44,261.54,7767.0
2024-12-13 15:00:00,261.41,262.05,261.29,261.87,14925.0,261.41,262.05,261.29,261.87,14925.0
2024-12-13 15:30:00,261.85,262.3,261.57,261.89,56154.0,261.85,262.3,261.57,261.89,56154.0
2024-12-16 09:30:00,261.59,264.03,261.54,262.85,34448.0,261.59,264.03,261.54,262.85,34448.0
2024-12-16 10:00:00,262.89,263.39,261.34,261.94,11069.0,262.89,263.39,261.34,261.94,11069.0
2024-12-16 10:30:00,262.23,263.01,262.1,262.23,18062.0,262.23,263.01,262.1,262.23,18062.0
2024-12-16 11:00:00,262.44,262.44,261.49,261.49,3417.0,262.44,262.44,261.49,261.49,3417.0
2024-12-16 11:30:00,261.7,262.42,261.58,262.42,5767.0,261.7,262.42,261.58,262.42,5767.0
2024-12-16 12:00:00,262.23,262.68,262.23,262.52,2188.0,262.23,262.68,262.23,262.52,2188.0
2024-12-16 12:30:00,262.69,262.85,261.63,262.4,11678.0,262.69,262.85,261.63,262.4,11678.0
2024-12-16 13:00:00,262.53,262.8,261.11,261.11,20665.0,262.53,262.8,261.11,261.11,20665.0
2024-12-16 13:30:00,261.23,261.65,260.89,261.31,11383.0,261.23,261.65,260.89,261.31,11383.0
2024-12-16 14:00:00,261.45,261.87,260.82,261.42,9750.0,261.45,261.87,260.82,261.42,9750.0
2024-12-16 14:30:00,261.41,262.07,261.21,262.06,8975.0,261.41,262.07,261.21,262.06,8975.0
2024-12-16 15:00:00,262.3,262.72,262.1,262.62,8332.0,262.3,262.72,262.1,262.62,8332.0
2024-12-16 15:30:00,262.72,263.51,262.31,263.44,42381.0,262.72,263.51,262.31,263.44,42381.0
2024-12-17 09:30:00,262.1,263.44,261.62,262.46,26139.0,262.1,263.44,261.62,262.46,26139.0
2024-12-17 10:00:00,262.49,262.49,260.66,260.66,4251.0,262.49,262.49,260.66,260.66,4251.0
2024-12-17 10:30:00,260.8,261.91,260.41,261.42,8477.0,260.8,261.91,260.41,261.42,8477.0
2024-12-17 11:00:00,261.56,261.96,260.98,261.29,5044.0,261.56,261.96,260.98,261.29,5044.0
2024-12-17 11:30:00,261.4,261.97,261.35,261.59,5124.0,261.4,261.97,261.35,261.59,5124.0
2024-12-17 12:00:00,261.75,261.75,260.95,261.19,5134.0,261.75,261.75,260.95,261.19,5134.0
2024-12-17 12:30:00,260.9,261.33,260.89,261.19,3470.0,260.9,261.33,260.89,261.19,3470.0
2024-12-17 13:00:00,261.18,261.18,260.73,261.02,3342.0,261.18,261.18,260.73,261.02,3342.0
2024-12-17 13:30:00,261.13,261.47,260.98,261.47,1865.0,261.13,261.47,260.98,261.47,1865.0
2024-12-17 14:00:00,261.33,261.49,261.07,261.07,5353.0,261.33,261.49,261.07,261.07,5353.0
2024-12-17 14:30:00,260.95,261.04,260.4,260.72,22225.0,260.95,261.04,260.4,260.72,22225.0
2024-12-17 15:00:00,260.81,260.85,259.36,259.74,22230.0,260.81,260.85,259.36,259.74,22230.0
2024-12-17 15:30:00,259.7,260.33,259.45,259.76,77276.0,259.7,260.33,259.45,259.76,77276.0
2024-12-18 09:30:00,261.92,264.0,259.18,259.19,16774.0,261.92,264.0,259.18,259.19,16774.0
2024-12-18 10:00:00,259.82,260.56,259.5,260.0,5738.0,259.82,260.56,259.5,260.0,5738.0
2024-12-18 10:30:00,260.09,260.46,259.4,259.4,6182.0,260.09,260.46,259.4,259.4,6182.0
2024-12-18 11:00:00,259.75,259.75,258.66,259.05,8667.0,259.75,259.75,258.66,259.05,8667.0
2024-12-18 11:30:00,259.04,259.49,258.74,258.74,4404.0,259.04,259.49,258.74,258.74,4404.0
2024-12-18 12:00:00,258.95,259.05,258.52,258.52,7105.0,258.95,259.05,258.52,258.52,7105.0
2024-12-18 12:30:00,258.43,258.87,258.37,258.66,18507.0,258.43,258.87,258.37,258.66,18507.0
2024-12-18 13:00:00,258.65,259.63,258.62,259.48,5496.0,258.65,259.63,258.62,259.48,5496.0
2024-12-18 13:30:00,259.63,259.75,259.16,259.69,4186.0,259.63,259.75,259.16,259.69,4186.0
2024-12-18 14:00:00,259.54,259.99,257.35,257.35,10266.0,259.54,259.99,257.35,257.35,10266.0
2024-12-18 14:30:00,257.34,257.54,255.74,256.01,6562.0,257.34,257.54,255.74,256.01,6562.0
2024-12-18 15:00:00,255.79,256.23,253.74,253.82,14372.0,255.79,256.23,253.74,253.82,14372.0
2024-12-18 15:30:00,253.9,254.13,251.8,251.9,34092.0,253.9,254.13,251.8,251.9,34092.0
2024-12-19 09:30:00,252.45,255.43,252.45,253.49,15513.0,252.45,255.43,252.45,253.49,15513.0
2024-12-19 10:00:00,253.48,253.48,251.64,251.64,9140.0,253.48,253.48,251.64,251.64,9140.0
2024-12-19 10:30:00,251.75,251.77,250.92,250.92,8215.0,251.75,251.77,250.92,250.92,8215.0
2024-12-19 11:00:00,250.45,251.24,250.0,251.19,11879.0,250.45,251.24,250.0,251.19,11879.0
2024-12-19 11:30:00,251.3,251.78,251.07,251.11,5303.0,251.3,251.78,251.07,251.11,5303.0
2024-12-19 12:00:00,251.08,251.27,249.52,249.52,11592.0,251.08,251.27,249.52,249.52,11592.0
2024-12-19 12:30:00,249.86,250.72,249.38,250.72,8054.0,249.86,250.72,249.38,250.72,8054.0
2024-12-19 13:00:00,250.59,250.85,250.12,250.72,5871.0,250.59,250.85,250.12,250.72,5871.0
2024-12-19 13:30:00,250.8,251.41,250.8,251.32,7134.0,250.8,251.41,250.8,251.32,7134.0
2024-12-19 14:00:00,251.34,251.34,250.6,250.6,7492.0,251.34,251.34,250.6,250.6,7492.0
2024-12-19 14:30:00,250.69,250.78,250.27,250.37,11993.0,250.69,250.78,250.27,250.37,11993.0
2024-12-19 15:00:00,250.34,251.31,250.0,251.14,15070.0,250.34,251.31,250.0,251.14,15070.0
2024-12-19 15:30:00,250.94,250.97,249.76,250.25,34067.0,250.94,250.97,249.76,250.25,34067.0
2024-12-20 09:30:00,249.26,250.08,248.02,248.63,42831.0,249.26,250.08,248.02,248.63,42831.0
2024-12-20 10:00:00,248.96,250.42,248.62,250.42,11722.0,248.96,250.42,248.62,250.42,11722.0
2024-12-20 10:30:00,250.58,251.58,250.58,251.18,5105.0,250.58,251.58,250.58,251.18,5105.0
2024-12-20 11:00:00,251.0,252.75,250.98,252.41,11622.0,251.0,252.75,250.98,252.41,11622.0
2024-12-20 11:30:00,252.41,254.01,252.4,253.71,12096.0,252.41,254.01,252.4,253.71,12096.0
2024-12-20 12:00:00,253.7,253.85,252.74,253.3,6867.0,253.7,253.85,252.74,253.3,6867.0
2024-12-20 12:30:00,253.19,253.19,252.78,252.84,6312.0,253.19,253.19,252.78,252.84,6312.0
2024-12-20 13:00:00,252.7,252.7,251.28,251.38,5525.0,252.7,252.7,251.28,251.38,5525.0
2024-12-20 13:30:00,251.44,251.97,251.13,251.79,3979.0,251.44,251.97,251.13,251.79,3979.0
2024-12-20 14:00:00,251.58,251.84,251.3,251.62,3933.0,251.58,251.84,251.3,251.62,3933.0
2024-12-20 14:30:00,251.83,252.43,251.67,251.7,6108.0,251.83,252.43,251.67,251.7,6108.0
2024-12-20 15:00:00,251.78,252.36,251.41,251.75,10747.0,251.78,252.36,251.41,251.75,10747.0
2024-12-20 15:30:00,251.85,252.31,250.86,252.26,42575.0,251.85,252.31,250.86,252.26,42575.0
2024-12-23 09:30:00,251.75,252.84,250.97,251.57,11890.0,251.75,252.84,250.97,251.57,11890.0
2024-12-23 10:00:00,251.29,251.84,250.88,251.63,3202.0,251.29,251.84,250.88,251.63,3202.0
2024-12-23 10:30:00,251.88,252.2,251.52,251.52,6174.0,251.88,252.2,251.52,251.52,6174.0
2024-12-23 11:00:00,251.55,251.55,251.02,251.03,9625.0,251.55,251.55,251.02,251.03,9625.0
2024-12-23 11:30:00,251.02,251.8,250.95,251.65,3428.0,251.02,251.8,250.95,251.65,3428.0
2024-12-23 12:00:00,252.01,252.46,251.83,252.45,2345.0,252.01,252.46,251.83,252.45,2345.0
2024-12-23 12:30:00,252.31,252.63,252.24,252.57,1474.0,252.31,252.63,252.24,252.57,1474.0
2024-12-23 13:00:00,252.49,252.78,252.24,252.53,2855.0,252.49,252.78,252.24,252.53,2855.0
2024-12-23 13:30:00,252.68,253.09,252.44,253.09,1728.0,252.68,253.09,252.44,253.09,1728.0
2024-12-23 14:00:00,253.26,253.27,253.01,253.27,1584.0,253.26,253.27,253.01,253.27,1584.0
2024-12-23 14:30:00,253.16,253.39,253.14,253.39,2077.0,253.16,253.39,253.14,253.39,2077.0
2024-12-23 15:00:00,253.19,253.19,252.71,253.03,3073.0,253.19,253.19,252.71,253.03,3073.0
2024-12-23 15:30:00,253.14,254.81,252.96,254.41,27840.0,253.14,254.81,252.96,254.41,27840.0
2024-12-24 09:30:00,253.99,255.29,253.9,255.29,3907.0,253.99,255.29,253.9,255.29,3907.0
2024-12-24 10:00:00,255.34,255.75,255.03,255.5,1906.0,255.34,255.75,255.03,255.5,1906.0
2024-12-24 10:30:00,255.13,255.85,254.87,255.85,3098.0,255.13,255.85,254.87,255.85,3098.0
2024-12-24 11:00:00,255.92,255.95,255.52,255.95,1400.0,255.92,255.95,255.52,255.95,1400.0
2024-12-24 11:30:00,255.87,256.26,255.5,255.62,4594.0,255.87,256.26,255.5,255.62,4594.0
2024-12-24 12:00:00,255.75,256.47,255.74,256.44,1638.0,255.75,256.47,255.74,256.44,1638.0
2024-12-24 12:30:00,256.44,257.04,256.11,256.19,26124.0,256.44,257.04,256.11,256.19,26124.0
2024-12-26 09:30:00,255.63,256.56,254.69,255.62,6702.0,255.63,256.56,254.69,255.62,6702.0
2024-12-26 10:00:00,256.06,257.6,256.06,256.81,4701.0,256.06,257.6,256.06,256.81,4701.0
2024-12-26 10:30:00,257.19,257.2,256.45,256.9,1217.0,257.19,257.2,256.45,256.9,1217.0
2024-12-26 11:00:00,257.19,257.55,256.96,257.21,1872.0,257.19,257.55,256.96,257.21,1872.0
2024-12-26 11:30:00,257.7,257.7,257.12,257.12,988.0,257.7,257.7,257.12,257.12,988.0
2024-12-26 12:00:00,257.59,257.81,257.52,257.6,3203.0,257.59,257.81,257.52,257.6,3203.0
2024-12-26 12:30:00,257.31,257.44,257.0,257.15,3191.0,257.31,257.44,257.0,257.15,3191.0
2024-12-26 13:00:00,256.97,257.04,256.55,256.56,1890.0,256.97,257.04,256.55,256.56,1890.0
2024-12-26 13:30:00,256.71,256.93,256.61,256.79,500.0,256.71,256.93,256.61,256.79,500.0
2024-12-26 14:00:00,256.68,256.85,256.52,256.77,1626.0,256.68,256.85,256.52,256.77,1626.0
2024-12-26 14:30:00,256.68,257.04,256.68,257.04,2300.0,256.68,257.04,256.68,257.04,2300.0
2024-12-26 15:00:00,256.96,257.22,256.9,257.15,2600.0,256.96,257.22,256.9,257.15,2600.0
2024-12-26 15:30:00,257.15,257.9,256.9,257.14,19063.0,257.15,257.9,256.9,257.14,19063.0
2024-12-27 09:30:00,254.11,256.87,254.11,255.61,8151.0,254.11,256.87,254.11,255.61,8151.0
2024-12-27 10:00:00,255.79,256.17,253.86,253.87,6637.0,255.79,256.17,253.86,253.87,6637.0
2024-12-27 10:30:00,254.52,255.12,253.83,254.51,2900.0,254.52,255.12,253.83,254.51,2900.0
2024-12-27 11:00:00,254.3,254.95,254.06,254.95,856.0,254.3,254.95,254.06,254.95,856.0
2024-12-27 11:30:00,254.55,254.85,253.98,253.98,3000.0,254.55,254.85,253.98,253.98,3000.0
2024-12-27 12:00:00,253.9,254.15,253.67,254.1,1490.0,253.9,254.15,253.67,254.1,1490.0
2024-12-27 12:30:00,254.21,254.21,253.82,254.19,800.0,254.21,254.21,253.82,254.19,800.0
2024-12-27 13:00:00,254.14,254.17,253.95,254.14,1134.0,254.14,254.17,253.95,254.14,1134.0
2024-12-27 13:30:00,254.41,255.23,254.41,255.23,2300.0,254.41,255.23,254.41,255.23,2300.0
2024-12-27 14:00:00,255.07,255.3,254.92,254.94,3300.0,255.07,255.3,254.92,254.94,3300.0
2024-12-27 14:30:00,254.8,255.66,254.8,255.66,2300.0,254.8,255.66,254.8,255.66,2300.0
2024-12-27 15:00:00,255.49,255.49,254.62,254.96,2984.0,255.49,255.49,254.62,254.96,2984.0
2024-12-27 15:30:00,254.86,255.86,254.46,255.77,24710.0,254.86,255.86,254.46,255.77,24710.0
2024-12-30 09:30:00,253.59,253.59,250.39,251.11,8936.0,253.59,253.59,250.39,251.11,8936.0
2024-12-30 10:00:00,250.81,251.25,249.73,250.46,4775.0,250.81,251.25,249.73,250.46,4775.0
2024-12-30 10:30:00,250.36,251.78,250.17,251.74,4523.0,250.36,251.78,250.17,251.74,4523.0
2024-12-30 11:00:00,251.83,252.87,251.74,252.47,3143.0,251.83,252.87,251.74,252.47,3143.0
2024-12-30 11:30:00,252.8,253.35,252.47,252.98,3166.0,252.8,253.35,252.47,252.98,3166.0
2024-12-30 12:00:00,253.21,254.23,253.21,253.64,4014.0,253.21,254.23,253.21,253.64,4014.0
2024-12-30 12:30:00,253.42,253.76,253.25,253.52,2769.0,253.42,253.76,253.25,253.52,2769.0
2024-12-30 13:00:00,253.55,254.12,253.29,253.83,3217.0,253.55,254.12,253.29,253.83,3217.0
2024-12-30 13:30:00,254.06,254.42,254.06,254.22,3902.0,254.06,254.42,254.06,254.22,3902.0
2024-12-30 14:00:00,253.96,253.96,253.33,253.63,3357.0,253.96,253.96,253.33,253.63,3357.0
2024-12-30 14:30:00,253.5,253.66,253.43,253.66,6904.0,253.5,253.66,253.43,253.66,6904.0
2024-12-30 15:00:00,253.6,253.81,253.13,253.13,7898.0,253.6,253.81,253.13,253.13,7898.0
2024-12-30 15:30:00,253.32,253.8,252.26,252.35,30256.0,253.32,253.8,252.26,252.35,30256.0
2024-12-31 09:30:00,252.82,253.34,251.04,251.69,5379.0,252.82,253.34,251.04,251.69,5379.0
2024-12-31 10:00:00,251.78,252.93,251.69,252.88,4332.0,251.78,252.93,251.69,252.88,4332.0
2024-12-31 10:30:00,252.81,253.0,252.15,252.59,2401.0,252.81,253.0,252.15,252.59,2401.0
2024-12-31 11:00:00,252.66,252.66,251.55,251.8,7233.0,252.66,252.66,251.55,251.8,7233.0
2024-12-31 11:30:00,251.49,251.88,251.2,251.72,3941.0,251.49,251.88,251.2,251.72,3941.0
2024-12-31 12:00:00,251.55,251.55,251.18,251.28,2140.0,251.55,251.55,251.18,251.28,2140.0
2024-12-31 12:30:00,251.06,251.56,250.86,251.42,3457.0,251.06,251.56,250.86,251.42,3457.0
2024-12-31 13:00:00,251.4,251.92,251.06,251.06,3851.0,251.4,251.92,251.06,251.06,3851.0
2024-12-31 13:30:00,251.18,252.02,251.18,251.28,3048.0,251.18,252.02,251.18,251.28,3048.0
2024-12-31 14:00:00,251.33,251.98,251.05,251.13,2722.0,251.33,251.98,251.05,251.13,2722.0
2024-12-31 14:30:00,251.26,251.39,250.74,251.39,2100.0,251.26,251.39,250.74,251.39,2100.0
2024-12-31 15:00:00,251.54,251.87,251.01,251.87,1800.0,251.54,251.87,251.01,251.87,1800.0
2024-12-31 15:30:00,251.58,251.66,250.8,251.58,25140.0,251.58,251.66,250.8,251.58,25140.0
2025-01-02 09:30:00,252.0,255.22,251.88,254.91,22709.0,252.0,255.22,251.88,254.91,22709.0
2025-01-02 10:00:00,254.96,255.38,252.64,252.78,8880.0,254.96,255.38,252.64,252.78,8880.0
2025-01-02 10:30:00,252.84,253.23,252.3,252.58,6240.0,252.84,253.23,252.3,252.58,6240.0
2025-01-02 11:00:00,252.31,252.44,251.32,252.07,5439.0,252.31,252.44,251.32,252.07,5439.0
2025-01-02 11:30:00,251.97,252.48,251.79,251.79,6754.0,251.97,252.48,251.79,251.79,6754.0
2025-01-02 12:00:00,251.78,252.27,250.94,250.94,4111.0,251.78,252.27,250.94,250.94,4111.0
2025-01-02 12:30:00,250.73,251.17,250.07,250.96,20437.0,250.73,251.17,250.07,250.96,20437.0
2025-01-02 13:00:00,250.87,251.11,250.36,250.42,3321.0,250.87,251.11,250.36,250.42,3321.0
2025-01-02 13:30:00,250.68,250.68,249.67,250.02,4230.0,250.68,250.68,249.67,250.02,4230.0
2025-01-02 14:00:00,250.23,251.0,249.91,251.0,9825.0,250.23,251.0,249.91,251.0,9825.0
2025-01-02 14:30:00,250.71,251.19,250.49,250.49,7288.0,250.71,251.19,250.49,250.49,7288.0
2025-01-02 15:00:00,250.65,251.48,250.63,251.31,7421.0,250.65,251.48,250.63,251.31,7421.0
2025-01-02 15:30:00,251.2,251.89,250.95,251.81,34196.0,251.2,251.89,250.95,251.81,34196.0
2025-01-03 09:30:00,252.11,253.66,251.96,252.55,10401.0,252.11,253.66,251.96,252.55,10401.0
2025-01-03 10:00:00,252.65,253.42,252.13,253.02,10805.0,252.65,253.42,252.13,253.02,10805.0
2025-01-03 10:30:00,252.82,253.07,252.14,252.35,6237.0,252.82,253.07,252.14,252.35,6237.0
2025-01-03 11:00:00,252.34,252.35,251.74,252.07,6728.0,252.34,252.35,251.74,252.07,6728.0
2025-01-03 11:30:00,252.15,253.45,252.14,253.22,8215.0,252.15,253.45,252.14,253.22,8215.0
2025-01-03 12:00:00,253.18,253.54,252.98,253.14,5274.0,253.18,253.54,252.98,253.14,5274.0
2025-01-03 12:30:00,253.36,253.36,252.12,253.22,6930.0,253.36,253.36,252.12,253.22,6930.0
2025-01-03 13:00:00,253.09,253.66,253.06,253.65,3100.0,253.09,253.66,253.06,253.65,3100.0
2025-01-03 13:30:00,253.98,254.82,253.89,254.62,8787.0,253.98,254.82,253.89,254.62,8787.0
2025-01-03 14:00:00,254.78,255.15,254.38,254.41,9211.0,254.78,255.15,254.38,254.41,9211.0
2025-01-03 14:30:00,254.39,254.92,254.39,254.69,7191.0,254.39,254.92,254.39,254.69,7191.0
2025-01-03 15:00:00,254.63,255.06,254.56,254.94,8085.0,254.63,255.06,254.56,254.94,8085.0
2025-01-03 15:30:00,254.8,254.89,253.7,254.4,44320.0,254.8,254.89,253.7,254.4,44320.0
2025-01-06 09:30:00,254.36,258.74,254.36,258.48,14506.0,254.36,258.74,254.36,258.48,14506.0
2025-01-06 10:00:00,258.64,259.23,258.34,259.16,11204.0,258.64,259.23,258.34,259.16,11204.0
2025-01-06 10:30:00,259.18,259.4,258.67,259.4,8859.0,259.18,259.4,258.67,259.4,8859.0
2025-01-06 11:00:00,259.38,259.63,259.05,259.63,6544.0,259.38,259.63,259.05,259.63,6544.0
2025-01-06 11:30:00,259.74,260.45,259.61,260.45,7564.0,259.74,260.45,259.61,260.45,7564.0
2025-01-06 12:00:00,260.36,260.77,260.01,260.1,8825.0,260.36,260.77,260.01,260.1,8825.0
2025-01-06 12:30:00,260.28,260.67,260.23,260.38,4703.0,260.28,260.67,260.23,260.38,4703.0
2025-01-06 13:00:00,260.15,260.15,259.75,260.12,7346.0,260.15,260.15,259.75,260.12,7346.0
2025-01-06 13:30:00,260.0,260.04,259.57,259.67,4819.0,260.0,260.04,259.57,259.67,4819.0
2025-01-06 14:00:00,259.66,259.75,259.22,259.48,5560.0,259.66,259.75,259.22,259.48,5560.0
2025-01-06 14:30:00,259.27,259.58,258.94,258.95,8381.0,259.27,259.58,258.94,258.95,8381.0
2025-01-06 15:00:00,258.91,259.1,258.67,259.07,9217.0,258.91,259.1,258.67,259.07,9217.0
2025-01-06 15:30:00,259.13,259.9,259.03,259.9,24294.0,259.13,259.9,259.03,259.9,24294.0
2025-01-07 09:30:00,259.76,261.59,258.92,259.72,25086.0,259.76,261.59,258.92,259.72,25086.0
2025-01-07 10:00:00,259.56,259.87,258.06,259.29,6306.0,259.56,259.87,258.06,259.29,6306.0
2025-01-07 10:30:00,258.77,259.31,257.7,259.31,6184.0,258.77,259.31,257.7,259.31,6184.0
2025-01-07 11:00:00,259.45,260.78,259.29,260.38,11516.0,259.45,260.78,259.29,260.38,11516.0
2025-01-07 11:30:00,260.36,260.45,259.75,259.81,4985.0,260.36,260.45,259.75,259.81,4985.0
2025-01-07 12:00:00,259.5,260.65,259.42,260.64,6008.0,259.5,260.65,259.42,260.64,6008.0
2025-01-07 12:30:00,260.63,261.0,260.02,260.21,14591.0,260.63,261.0,260.02,260.21,14591.0
2025-01-07 13:00:00,260.32,260.67,259.97,260.39,4507.0,260.32,260.67,259.97,260.39,4507.0
2025-01-07 13:30:00,260.28,260.52,259.49,259.49,9825.0,260.28,260.52,259.49,259.49,9825.0
2025-01-07 14:00:00,259.39,259.59,258.51,258.7,7969.0,259.39,259.59,258.51,258.7,7969.0
2025-01-07 14:30:00,258.86,258.86,257.83,257.99,4300.0,258.86,258.86,257.83,257.99,4300.0
2025-01-07 15:00:00,257.99,257.99,256.47,256.59,10967.0,257.99,257.99,256.47,256.59,10967.0
2025-01-07 15:30:00,256.68,257.39,255.86,257.34,46619.0,256.68,257.39,255.86,257.34,46619.0
2025-01-08 09:30:00,256.5,257.01,255.16,255.77,14839.0,256.5,257.01,255.16,255.77,14839.0
2025-01-08 10:00:00,256.05,256.55,254.86,255.24,10205.0,256.05,256.55,254.86,255.24,10205.0
2025-01-08 10:30:00,254.99,256.8,254.99,256.8,8846.0,254.99,256.8,254.99,256.8,8846.0
2025-01-08 11:00:00,256.64,256.64,255.48,256.27,16933.0,256.64,256.64,255.48,256.27,16933.0
2025-01-08 11:30:00,256.17,257.17,256.14,256.63,14487.0,256.17,257.17,256.14,256.63,14487.0
2025-01-08 12:00:00,256.81,256.81,255.85,256.13,7683.0,256.81,256.81,255.85,256.13,7683.0
2025-01-08 12:30:00,256.21,257.19,256.16,257.16,11154.0,256.21,257.19,256.16,257.16,11154.0
2025-01-08 13:00:00,257.25,258.99,257.14,258.84,5568.0,257.25,258.99,257.14,258.84,5568.0
2025-01-08 13:30:00,258.78,259.5,258.64,258.98,7628.0,258.78,259.5,258.64,258.98,7628.0
2025-01-08 14:00:00,258.95,259.89,258.83,259.6,5491.0,258.95,259.89,258.83,259.6,5491.0
2025-01-08 14:30:00,259.68,259.68,258.73,258.89,6684.0,259.68,259.68,258.73,258.89,6684.0
2025-01-08 15:00:00,258.94,259.25,258.8,258.99,9599.0,258.94,259.25,258.8,258.99,9599.0
2025-01-08 15:30:00,259.19,259.76,258.29,258.64,32581.0,259.19,259.76,258.29,258.64,32581.0
2025-01-10 09:30:00,256.07,256.3,255.01,255.84,21825.0,256.07,256.3,255.01,255.84,21825.0
2025-01-10 10:00:00,254.86,257.22,254.41,257.22,10940.0,254.86,257.22,254.41,257.22,10940.0
2025-01-10 10:30:00,257.12,257.12,255.78,256.17,11371.0,257.12,257.12,255.78,256.17,11371.0
2025-01-10 11:00:00,255.87,255.87,255.0,255.52,7258.0,255.87,255.87,255.0,255.52,7258.0
2025-01-10 11:30:00,255.56,255.67,254.9,254.98,5127.0,255.56,255.67,254.9,254.98,5127.0
2025-01-10 12:00:00,254.94,255.29,254.62,255.19,6053.0,254.94,255.29,254.62,255.19,6053.0
2025-01-10 12:30:00,255.19,255.77,254.91,255.51,7650.0,255.19,255.77,254.91,255.51,7650.0
2025-01-10 13:00:00,255.45,256.51,255.26,256.19,7354.0,255.45,256.51,255.26,256.19,7354.0
2025-01-10 13:30:00,256.17,256.69,255.72,256.43,10696.0,256.17,256.69,255.72,256.43,10696.0
2025-01-10 14:00:00,256.38,256.44,255.6,256.13,6956.0,256.38,256.44,255.6,256.13,6956.0
2025-01-10 14:30:00,255.95,256.16,255.22,256.11,6942.0,255.95,256.16,255.22,256.11,6942.0
2025-01-10 15:00:00,255.79,256.14,254.96,254.97,9744.0,255.79,256.14,254.96,254.97,9744.0
2025-01-10 15:30:00,255.04,255.51,253.9,254.21,62357.0,255.04,255.51,253.9,254.21,62357.0
2025-01-13 09:30:00,252.09,253.71,250.63,253.49,13883.0,252.09,253.71,250.63,253.49,13883.0
2025-01-13 10:00:00,253.39,254.33,252.59,253.29,8393.0,253.39,254.33,252.59,253.29,8393.0
2025-01-13 10:30:00,253.3,255.49,253.26,255.18,8281.0,253.3,255.49,253.26,255.18,8281.0
2025-01-13 11:00:00,255.34,255.35,254.14,254.43,6632.0,255.34,255.35,254.14,254.43,6632.0
2025-01-13 11:30:00,254.3,254.48,253.53,253.64,5292.0,254.3,254.48,253.53,253.64,5292.0
2025-01-13 12:00:00,253.87,254.73,253.87,254.3,6798.0,253.87,254.73,253.87,254.3,6798.0
2025-01-13 12:30:00,254.3,254.61,254.1,254.61,3382.0,254.3,254.61,254.1,254.61,3382.0
2025-01-13 13:00:00,254.59,254.86,254.58,254.82,5329.0,254.59,254.86,254.58,254.82,5329.0
2025-01-13 13:30:00,255.01,255.49,254.84,255.16,14515.0,255.01,255.49,254.84,255.16,14515.0
2025-01-13 14:00:00,255.27,255.43,254.98,255.33,3917.0,255.27,255.43,254.98,255.33,3917.0
2025-01-13 14:30:00,255.24,255.75,254.59,254.59,5519.0,255.24,255.75,254.59,254.59,5519.0
2025-01-13 15:00:00,254.69,255.31,254.32,255.21,10245.0,254.69,255.31,254.32,255.21,10245.0
2025-01-13 15:30:00,255.21,255.75,254.78,255.26,26828.0,255.21,255.75,254.78,255.26,26828.0
2025-01-14 09:30:00,255.83,258.18,255.16,256.3,25630.0,255.83,258.18,255.16,256.3,25630.0
2025-01-14 10:00:00,256.76,259.4,256.4,258.94,12530.0,256.76,259.4,256.4,258.94,12530.0
2025-01-14 10:30:00,258.99,260.24,258.99,259.62,9938.0,258.99,260.24,258.99,259.62,9938.0
2025-01-14 11:00:00,259.55,259.56,258.35,258.77,10743.0,259.55,259.56,258.35,258.77,10743.0
2025-01-14 11:30:00,258.93,259.05,257.75,257.75,9646.0,258.93,259.05,257.75,257.75,9646.0
2025-01-14 12:00:00,257.36,258.32,257.23,257.94,3828.0,257.36,258.32,257.23,257.94,3828.0
2025-01-14 12:30:00,257.94,258.22,257.47,257.72,8312.0,257.94,258.22,257.47,257.72,8312.0
2025-01-14 13:00:00,257.75,258.58,257.64,258.58,4649.0,257.75,258.58,257.64,258.58,4649.0
2025-01-14 13:30:00,258.59,259.3,258.39,258.92,4328.0,258.59,259.3,258.39,258.92,4328.0
2025-01-14 14:00:00,258.92,259.9,258.92,259.43,5806.0,258.92,259.9,258.92,259.43,5806.0
2025-01-14 14:30:00,259.01,259.44,258.41,258.41,5400.0,259.01,259.44,258.41,258.41,5400.0
2025-01-14 15:00:00,258.48,258.91,258.06,258.81,6867.0,258.48,258.91,258.06,258.81,6867.0
2025-01-14 15:30:00,258.87,258.89,257.26,258.15,32562.0,258.87,258.89,257.26,258.15,32562.0
2025-01-15 09:30:00,262.15,263.8,261.69,263.8,17835.0,262.15,263.8,261.69,263.8,17835.0
2025-01-15 10:00:00,263.8,263.8,262.34,262.76,10257.0,263.8,263.8,262.34,262.76,10257.0
2025-01-15 10:30:00,262.76,262.76,261.43,261.64,6187.0,262.76,262.76,261.43,261.64,6187.0
2025-01-15 11:00:00,261.7,262.05,261.03,261.32,7714.0,261.7,262.05,261.03,261.32,7714.0
2025-01-15 11:30:00,261.2,261.2,260.16,260.79,5892.0,261.2,261.2,260.16,260.79,5892.0
2025-01-15 12:00:00,260.97,262.61,260.97,261.98,10058.0,260.97,262.61,260.97,261.98,10058.0
2025-01-15 12:30:00,262.05,263.12,262.05,263.01,9862.0,262.05,263.12,262.05,263.01,9862.0
2025-01-15 13:00:00,263.05,263.24,262.19,262.88,15597.0,263.05,263.24,262.19,262.88,15597.0
2025-01-15 13:30:00,262.94,263.21,262.47,262.48,7069.0,262.94,263.21,262.47,262.48,7069.0
2025-01-15 14:00:00,262.4,262.85,261.99,262.79,13559.0,262.4,262.85,261.99,262.79,13559.0
2025-01-15 14:30:00,262.87,263.2,262.58,262.87,8929.0,262.87,263.2,262.58,262.87,8929.0
2025-01-15 15:00:00,262.76,263.42,262.76,263.28,12035.0,262.76,263.42,262.76,263.28,12035.0
2025-01-15 15:30:00,263.33,263.5,262.06,262.36,25985.0,263.33,263.5,262.06,262.36,25985.0
2025-01-16 09:30:00,263.0,264.73,262.99,263.4,20748.0,263.0,264.73,262.99,263.4,20748.0
2025-01-16 10:00:00,263.28,264.0,262.39,263.37,12962.0,263.28,264.0,262.39,263.37,12962.0
2025-01-16 10:30:00,263.41,265.14,263.4,265.02,11956.0,263.41,265.14,263.4,265.02,11956.0
2025-01-16 11:00:00,265.35,266.06,265.04,265.68,12120.0,265.35,266.06,265.04,265.68,12120.0
2025-01-16 11:30:00,265.77,265.93,264.25,265.63,7488.0,265.77,265.93,264.25,265.63,7488.0
2025-01-16 12:00:00,265.38,265.66,265.09,265.3,4418.0,265.38,265.66,265.09,265.3,4418.0
2025-01-16 12:30:00,265.05,265.48,264.03,264.3,7394.0,265.05,265.48,264.03,264.3,7394.0
2025-01-16 13:00:00,264.19,264.56,263.76,263.8,4789.0,264.19,264.56,263.76,263.8,4789.0
2025-01-16 13:30:00,263.73,264.15,263.22,263.22,4611.0,263.73,264.15,263.22,263.22,4611.0
2025-01-16 14:00:00,263.27,263.97,263.27,263.91,3392.0,263.27,263.97,263.27,263.91,3392.0
2025-01-16 14:30:00,263.76,264.17,263.62,264.06,4276.0,263.76,264.17,263.62,264.06,4276.0
2025-01-16 15:00:00,264.06,264.57,263.96,264.2,4014.0,264.06,264.57,263.96,264.2,4014.0
2025-01-16 15:30:00,264.13,264.73,263.43,263.64,14368.0,264.13,264.73,263.43,263.64,14368.0
2025-01-17 09:30:00,267.48,267.74,264.09,265.61,44796.0,267.48,267.74,264.09,265.61,44796.0
2025-01-17 10:00:00,265.63,265.97,264.29,264.85,6355.0,265.63,265.97,264.29,264.85,6355.0
2025-01-17 10:30:00,265.15,265.59,264.89,265.59,5401.0,265.15,265.59,264.89,265.59,5401.0
2025-01-17 11:00:00,265.61,265.61,264.29,264.78,5154.0,265.61,265.61,264.29,264.78,5154.0
2025-01-17 11:30:00,264.85,265.12,264.51,264.92,4566.0,264.85,265.12,264.51,264.92,4566.0
2025-01-17 12:00:00,264.96,265.5,264.96,265.2,5241.0,264.96,265.5,264.96,265.2,5241.0
2025-01-17 12:30:00,265.32,265.96,265.32,265.47,6231.0,265.32,265.96,265.32,265.47,6231.0
2025-01-17 13:00:00,265.51,265.73,265.21,265.22,4014.0,265.51,265.73,265.21,265.22,4014.0
2025-01-17 13:30:00,265.22,265.26,264.57,264.68,4575.0,265.22,265.26,264.57,264.68,4575.0
2025-01-17 14:00:00,264.83,265.01,264.56,264.79,6270.0,264.83,265.01,264.56,264.79,6270.0
2025-01-17 14:30:00,264.78,264.93,264.17,264.3,4987.0,264.78,264.93,264.17,264.3,4987.0
2025-01-17 15:00:00,264.31,264.51,263.54,263.57,14348.0,264.31,264.51,263.54,263.57,14348.0
2025-01-17 15:30:00,263.61,264.83,263.54,264.03,24630.0,263.61,264.83,263.54,264.03,24630.0
2025-01-21 09:30:00,265.06,267.17,264.25,265.92,12448.0,265.06,267.17,264.25,265.92,12448.0
2025-01-21 10:00:00,266.44,266.82,265.3,266.42,16497.0,266.44,266.82,265.3,266.42,16497.0
2025-01-21 10:30:00,266.57,266.76,265.49,265.89,6826.0,266.57,266.76,265.49,265.89,6826.0
2025-01-21 11:00:00,266.12,266.36,265.74,266.02,7344.0,266.12,266.36,265.74,266.02,7344.0
2025-01-21 11:30:00,266.07,266.69,265.87,266.35,5367.0,266.07,266.69,265.87,266.35,5367.0
2025-01-21 12:00:00,266.3,267.12,266.08,267.12,12754.0,266.3,267.12,266.08,267.12,12754.0
2025-01-21 12:30:00,267.1,267.26,266.65,267.16,9019.0,267.1,267.26,266.65,267.16,9019.0
2025-01-21 13:00:00,267.16,267.16,266.32,266.79,10077.0,267.16,267.16,266.32,266.79,10077.0
2025-01-21 13:30:00,266.98,267.1,266.66,266.97,4339.0,266.98,267.1,266.66,266.97,4339.0
2025-01-21 14:00:00,267.07,267.32,266.81,267.12,8616.0,267.07,267.32,266.81,267.12,8616.0
2025-01-21 14:30:00,267.1,267.32,266.75,267.29,6701.0,267.1,267.32,266.75,267.29,6701.0
2025-01-21 15:00:00,267.31,267.69,266.97,267.36,14378.0,267.31,267.69,266.97,267.36,14378.0
2025-01-21 15:30:00,267.38,267.96,267.14,267.84,29598.0,267.38,267.96,267.14,267.84,29598.0
2025-01-22 09:30:00,268.45,271.69,268.45,271.35,14042.0,268.45,271.69,268.45,271.35,14042.0
2025-01-22 10:00:00,271.49,272.06,270.63,270.94,13529.0,271.49,272.06,270.63,270.94,13529.0
2025-01-22 10:30:00,270.8,270.86,269.93,270.33,18554.0,270.8,270.86,269.93,270.33,18554.0
2025-01-22 11:00:00,269.99,271.0,269.61,270.75,7816.0,269.99,271.0,269.61,270.75,7816.0
2025-01-22 11:30:00,270.94,271.14,270.46,270.86,11051.0,270.94,271.14,270.46,270.86,11051.0
2025-01-22 12:00:00,270.64,270.87,269.75,269.84,10752.0,270.64,270.87,269.75,269.84,10752.0
2025-01-22 12:30:00,269.91,270.35,269.9,270.35,5115.0,269.91,270.35,269.9,270.35,5115.0
2025-01-22 13:00:00,270.48,271.0,270.26,270.94,6685.0,270.48,271.0,270.26,270.94,6685.0
2025-01-22 13:30:00,270.9,271.57,270.9,271.39,6102.0,270.9,271.57,270.9,271.39,6102.0
2025-01-22 14:00:00,271.4,271.71,271.02,271.42,9091.0,271.4,271.71,271.02,271.42,9091.0
2025-01-22 14:30:00,271.23,272.06,271.23,271.71,10374.0,271.23,272.06,271.23,271.71,10374.0
2025-01-22 15:00:00,271.79,272.5,271.66,272.2,8255.0,271.79,272.5,271.66,272.2,8255.0
2025-01-22 15:30:00,272.15,272.48,271.15,272.07,56735.0,272.15,272.48,271.15,272.07,56735.0
2025-01-23 09:30:00,271.27,271.99,269.68,269.69,13925.0,271.27,271.99,269.68,269.69,13925.0
2025-01-23 10:00:00,269.88,270.33,269.5,269.96,8692.0,269.88,270.33,269.5,269.96,8692.0
2025-01-23 10:30:00,269.96,271.21,269.73,270.96,8489.0,269.96,271.21,269.73,270.96,8489.0
2025-01-23 11:00:00,270.96,271.35,270.68,271.35,5712.0,270.96,271.35,270.68,271.35,5712.0
2025-01-23 11:30:00,271.11,271.84,271.03,271.21,8615.0,271.11,271.84,271.03,271.21,8615.0
2025-01-23 12:00:00,271.29,271.63,271.2,271.33,3244.0,271.29,271.63,271.2,271.33,3244.0
2025-01-23 12:30:00,271.16,271.49,270.87,271.35,2726.0,271.16,271.49,270.87,271.35,2726.0
2025-01-23 13:00:00,271.35,271.81,271.34,271.54,3479.0,271.35,271.81,271.34,271.54,3479.0
2025-01-23 13:30:00,271.75,271.77,271.45,271.45,2203.0,271.75,271.77,271.45,271.45,2203.0
2025-01-23 14:00:00,271.58,272.42,271.2,272.42,6661.0,271.58,272.42,271.2,272.42,6661.0
2025-01-23 14:30:00,272.42,272.6,272.2,272.24,8544.0,272.42,272.6,272.2,272.24,8544.0
2025-01-23 15:00:00,272.11,272.72,272.11,272.21,11392.0,272.11,272.72,272.11,272.21,11392.0
2025-01-23 15:30:00,272.25,273.09,271.28,272.91,65932.0,272.25,273.09,271.28,272.91,65932.0
2025-01-24 09:30:00,272.21,272.55,270.99,271.98,10385.0,272.21,272.55,270.99,271.98,10385.0
2025-01-24 10:00:00,272.95,273.1,271.07,273.1,9122.0,272.95,273.1,271.07,273.1,9122.0
2025-01-24 10:30:00,272.74,273.51,272.57,273.45,9022.0,272.74,273.51,272.57,273.45,9022.0
2025-01-24 11:00:00,273.3,274.64,273.28,274.64,4556.0,273.3,274.64,273.28,274.64,4556.0
2025-01-24 11:30:00,274.54,274.55,273.94,274.11,7756.0,274.54,274.55,273.94,274.11,7756.0
2025-01-24 12:00:00,273.84,274.4,273.69,274.19,9822.0,273.84,274.4,273.69,274.19,9822.0
2025-01-24 12:30:00,273.74,274.04,273.63,273.63,3731.0,273.74,274.04,273.63,273.63,3731.0
2025-01-24 13:00:00,273.78,273.91,272.98,273.1,64261.0,273.78,273.91,272.98,273.1,64261.0
2025-01-24 13:30:00,273.25,273.25,272.23,272.52,4216.0,273.25,273.25,272.23,272.52,4216.0
2025-01-24 14:00:00,272.29,272.33,271.56,272.04,4719.0,272.29,272.33,271.56,272.04,4719.0
2025-01-24 14:30:00,272.2,272.66,272.14,272.66,5249.0,272.2,272.66,272.14,272.66,5249.0
2025-01-24 15:00:00,272.67,272.75,272.31,272.55,8016.0,272.67,272.75,272.31,272.55,8016.0
2025-01-24 15:30:00,272.64,273.57,272.49,273.13,45739.0,272.64,273.57,272.49,273.13,45739.0
2025-01-27 09:30:00,266.19,268.32,260.51,266.23,69180.0,266.19,268.32,260.51,266.23,69180.0
2025-01-27 10:00:00,265.22,266.36,263.5,266.25,34405.0,265.22,266.36,263.5,266.25,34405.0
2025-01-27 10:30:00,266.06,266.31,264.64,265.03,13909.0,266.06,266.31,264.64,265.03,13909.0
2025-01-27 11:00:00,264.82,265.17,263.04,263.3,18081.0,264.82,265.17,263.04,263.3,18081.0
2025-01-27 11:30:00,263.52,263.65,261.9,262.53,26966.0,263.52,263.65,261.9,262.53,26966.0
2025-01-27 12:00:00,262.25,262.86,261.42,262.53,14182.0,262.25,262.86,261.42,262.53,14182.0
2025-01-27 12:30:00,262.3,262.52,259.81,260.0,18493.0,262.3,262.52,259.81,260.0,18493.0
2025-01-27 13:00:00,260.1,260.75,258.06,258.06,15709.0,260.1,260.75,258.06,258.06,15709.0
2025-01-27 13:30:00,258.49,259.84,258.32,258.91,12780.0,258.49,259.84,258.32,258.91,12780.0
2025-01-27 14:00:00,258.67,260.12,258.07,260.08,18595.0,258.67,260.12,258.07,260.08,18595.0
2025-01-27 14:30:00,260.25,260.77,259.73,259.9,25157.0,260.25,260.77,259.73,259.9,25157.0
2025-01-27 15:00:00,259.87,261.31,259.58,260.92,34231.0,259.87,261.31,259.58,260.92,34231.0
2025-01-27 15:30:00,260.92,263.3,260.51,263.12,96535.0,260.92,263.3,260.51,263.12,96535.0
2025-01-28 09:30:00,263.47,265.6,262.11,264.46,75782.0,263.47,265.6,262.11,264.46,75782.0
2025-01-28 10:00:00,264.53,268.05,263.99,267.54,55343.0,264.53,268.05,263.99,267.54,55343.0
2025-01-28 10:30:00,267.55,269.36,266.63,268.82,29600.0,267.55,269.36,266.63,268.82,29600.0
2025-01-28 11:00:00,269.26,269.26,267.14,267.22,16008.0,269.26,269.26,267.14,267.22,16008.0
2025-01-28 11:30:00,267.35,267.99,266.62,266.67,18316.0,267.35,267.99,266.62,266.67,18316.0
2025-01-28 12:00:00,266.98,267.6,266.83,267.38,10371.0,266.98,267.6,266.83,267.38,10371.0
2025-01-28 12:30:00,267.2,267.86,266.83,267.86,10504.0,267.2,267.86,266.83,267.86,10504.0
2025-01-28 13:00:00,267.69,268.6,267.41,268.24,22196.0,267.69,268.6,267.41,268.24,22196.0
2025-01-28 13:30:00,268.47,268.92,267.83,268.23,16900.0,268.47,268.92,267.83,268.23,16900.0
2025-01-28 14:00:00,268.48,268.72,267.8,268.6,22077.0,268.48,268.72,267.8,268.6,22077.0
2025-01-28 14:30:00,268.7,270.03,268.2,268.7,47377.0,268.7,270.03,268.2,268.7,47377.0
2025-01-28 15:00:00,268.68,268.99,267.51,267.91,52202.0,268.68,268.99,267.51,267.91,52202.0
2025-01-28 15:30:00,267.88,269.98,267.72,269.89,130801.0,267.88,269.98,267.72,269.89,130801.0
2025-01-29 09:30:00,307.0,308.0,277.14,290.54,455839.0,307.0,308.0,277.14,290.54,455839.0
2025-01-29 10:00:00,290.52,296.76,289.42,296.76,116972.0,290.52,296.76,289.42,296.76,116972.0
2025-01-29 10:30:00,296.49,301.36,296.31,299.93,160104.0,296.49,301.36,296.31,299.93,160104.0
2025-01-29 11:00:00,299.93,300.29,297.4,298.44,59191.0,299.93,300.29,297.4,298.44,59191.0
2025-01-29 11:30:00,298.38,301.91,298.0,301.38,73690.0,298.38,301.91,298.0,301.38,73690.0
2025-01-29 12:00:00,301.71,301.75,299.5,299.84,44427.0,301.71,301.75,299.5,299.84,44427.0
2025-01-29 12:30:00,300.27,300.36,297.86,298.49,41951.0,300.27,300.36,297.86,298.49,41951.0
2025-01-29 13:00:00,298.5,300.0,297.95,299.82,61853.0,298.5,300.0,297.95,299.82,61853.0
2025-01-29 13:30:00,300.0,300.37,298.37,298.49,46135.0,300.0,300.37,298.37,298.49,46135.0
2025-01-29 14:00:00,298.49,298.87,296.47,298.87,61122.0,298.49,298.87,296.47,298.87,61122.0
2025-01-29 14:30:00,298.43,300.39,297.96,298.37,60863.0,298.43,300.39,297.96,298.37,60863.0
2025-01-29 15:00:00,298.3,299.0,296.42,298.36,31550.0,298.3,299.0,296.42,298.36,31550.0
2025-01-29 15:30:00,298.37,300.46,297.22,300.46,113190.0,298.37,300.46,297.22,300.46,113190.0
2025-01-30 09:30:00,304.36,304.58,299.65,304.12,48906.0,304.36,304.58,299.65,304.12,48906.0
2025-01-30 10:00:00,303.75,306.43,302.8,305.09,20833.0,303.75,306.43,302.8,305.09,20833.0
2025-01-30 10:30:00,304.79,306.33,304.73,304.92,20884.0,304.79,306.33,304.73,304.92,20884.0
2025-01-30 11:00:00,305.19,306.58,304.54,306.08,13338.0,305.19,306.58,304.54,306.08,13338.0
2025-01-30 11:30:00,306.39,307.49,306.13,306.47,19935.0,306.39,307.49,306.13,306.47,19935.0
2025-01-30 12:00:00,306.13,306.48,303.47,304.66,14664.0,306.13,306.48,303.47,304.66,14664.0
2025-01-30 12:30:00,304.12,305.44,303.52,303.81,27539.0,304.12,305.44,303.52,303.81,27539.0
2025-01-30 13:00:00,303.81,303.81,300.84,302.2,12017.0,303.81,303.81,300.84,302.2,12017.0
2025-01-30 13:30:00,302.54,304.63,302.38,304.3,9050.0,302.54,304.63,302.38,304.3,9050.0
2025-01-30 14:00:00,303.81,304.65,303.74,304.24,7538.0,303.81,304.65,303.74,304.24,7538.0
2025-01-30 14:30:00,304.23,304.25,303.38,303.88,14400.0,304.23,304.25,303.38,303.88,14400.0
2025-01-30 15:00:00,303.95,304.2,303.19,303.34,26170.0,303.95,304.2,303.19,303.34,26170.0
2025-01-30 15:30:00,303.34,303.4,300.75,301.36,87496.0,303.34,303.4,300.75,301.36,87496.0
2025-01-31 09:30:00,302.29,302.94,299.68,300.31,34870.0,302.29,302.94,299.68,300.31,34870.0
2025-01-31 10:00:00,300.39,301.14,299.61,301.14,17878.0,300.39,301.14,299.61,301.14,17878.0
2025-01-31 10:30:00,301.02,301.53,299.58,300.64,6520.0,301.02,301.53,299.58,300.64,6520.0
2025-01-31 11:00:00,300.5,301.2,300.45,301.0,7543.0,300.5,301.2,300.45,301.0,7543.0
2025-01-31 11:30:00,300.85,301.43,300.55,301.22,7101.0,300.85,301.43,300.55,301.22,7101.0
2025-01-31 12:00:00,301.05,302.93,300.42,302.83,6070.0,301.05,302.93,300.42,302.83,6070.0
2025-01-31 12:30:00,303.22,304.0,302.48,302.5,8177.0,303.22,304.0,302.48,302.5,8177.0
2025-01-31 13:00:00,302.62,302.62,301.2,301.2,3363.0,302.62,302.62,301.2,301.2,3363.0
2025-01-31 13:30:00,300.96,300.96,299.02,299.11,10758.0,300.96,300.96,299.02,299.11,10758.0
2025-01-31 14:00:00,299.05,299.65,298.26,299.41,6190.0,299.05,299.65,298.26,299.41,6190.0
2025-01-31 14:30:00,299.71,300.0,297.42,298.5,32820.0,299.71,300.0,297.42,298.5,32820.0
2025-01-31 15:00:00,298.38,298.38,297.15,297.85,11104.0,298.38,298.38,297.15,297.85,11104.0
2025-01-31 15:30:00,297.9,298.12,296.98,297.12,57312.0,297.9,298.12,296.98,297.12,57312.0
2025-02-03 09:30:00,293.4,293.62,287.56,288.5,47556.0,293.4,293.62,287.56,288.5,47556.0
2025-02-03 10:00:00,289.09,292.8,288.03,292.8,25017.0,289.09,292.8,288.03,292.8,25017.0
2025-02-03 10:30:00,292.71,293.44,291.04,293.14,30190.0,292.71,293.44,291.04,293.14,30190.0
2025-02-03 11:00:00,292.77,294.99,292.77,293.64,31062.0,292.77,294.99,292.77,293.64,31062.0
2025-02-03 11:30:00,293.8,294.07,292.67,292.67,19153.0,293.8,294.07,292.67,292.67,19153.0
2025-02-03 12:00:00,292.71,295.0,292.61,293.87,30073.0,292.71,295.0,292.61,293.87,30073.0
2025-02-03 12:30:00,294.0,294.0,292.22,292.67,19002.0,294.0,294.0,292.22,292.67,19002.0
2025-02-03 13:00:00,292.13,294.11,291.94,293.24,16800.0,292.13,294.11,291.94,293.24,16800.0
2025-02-03 13:30:00,292.98,293.62,291.77,291.78,30466.0,292.98,293.62,291.77,291.78,30466.0
2025-02-03 14:00:00,292.0,294.47,292.0,294.34,20927.0,292.0,294.47,292.0,294.34,20927.0
2025-02-03 14:30:00,294.37,295.0,294.08,294.47,17528.0,294.37,295.0,294.08,294.47,17528.0
2025-02-03 15:00:00,294.6,295.45,294.32,294.72,16969.0,294.6,295.45,294.32,294.72,16969.0
2025-02-03 15:30:00,294.58,295.34,294.05,295.07,57386.0,294.58,295.34,294.05,295.07,57386.0
2025-02-04 09:30:00,294.0,299.0,293.77,298.33,44272.0,294.0,299.0,293.77,298.33,44272.0
2025-02-04 10:00:00,297.88,298.73,297.47,298.53,25020.0,297.88,298.73,297.47,298.53,25020.0
2025-02-04 10:30:00,298.05,298.95,297.62,298.07,10872.0,298.05,298.95,297.62,298.07,10872.0
2025-02-04 11:00:00,298.46,300.12,298.45,299.95,12195.0,298.46,300.12,298.45,299.95,12195.0
2025-02-04 11:30:00,300.12,300.95,298.68,298.68,21372.0,300.12,300.95,298.68,298.68,21372.0
2025-02-04 12:00:00,298.87,299.21,298.14,298.26,22814.0,298.87,299.21,298.14,298.26,22814.0
2025-02-04 12:30:00,298.15,300.32,298.1,299.68,18687.0,298.15,300.32,298.1,299.68,18687.0
2025-02-04 13:00:00,299.68,300.04,299.06,299.92,12436.0,299.68,300.04,299.06,299.92,12436.0
2025-02-04 13:30:00,299.9,300.16,299.04,299.04,9035.0,299.9,300.16,299.04,299.04,9035.0
2025-02-04 14:00:00,299.01,300.12,298.78,299.94,23619.0,299.01,300.12,298.78,299.94,23619.0
2025-02-04 14:30:00,299.99,300.19,299.22,299.22,25481.0,299.99,300.19,299.22,299.22,25481.0
2025-02-04 15:00:00,299.32,300.15,299.07,299.63,22567.0,299.32,300.15,299.07,299.63,22567.0
2025-02-04 15:30:00,299.67,301.02,298.94,299.53,100444.0,299.67,301.02,298.94,299.53,100444.0
2025-02-05 09:30:00,298.47,300.0,297.17,298.69,26080.0,298.47,300.0,297.17,298.69,26080.0
2025-02-05 10:00:00,298.97,299.69,298.24,299.52,10535.0,298.97,299.69,298.24,299.52,10535.0
2025-02-05 10:30:00,299.64,300.39,299.53,300.3,11006.0,299.64,300.39,299.53,300.3,11006.0
2025-02-05 11:00:00,300.04,300.65,299.44,299.79,20248.0,300.04,300.65,299.44,299.79,20248.0
2025-02-05 11:30:00,299.9,301.69,299.8,301.44,19668.0,299.9,301.69,299.8,301.44,19668.0
2025-02-05 12:00:00,301.35,302.61,301.31,302.15,4656.0,301.35,302.61,301.31,302.15,4656.0
2025-02-05 12:30:00,302.19,302.19,301.13,301.5,4408.0,302.19,302.19,301.13,301.5,4408.0
2025-02-05 13:00:00,301.66,302.42,301.63,302.2,6872.0,301.66,302.42,301.63,302.2,6872.0
2025-02-05 13:30:00,302.11,302.6,301.51,302.28,4766.0,302.11,302.6,301.51,302.28,4766.0
2025-02-05 14:00:00,302.38,303.2,302.37,302.69,10574.0,302.38,303.2,302.37,302.69,10574.0
2025-02-05 14:30:00,302.74,302.93,302.38,302.38,5423.0,302.74,302.93,302.38,302.38,5423.0
2025-02-05 15:00:00,302.47,303.21,302.36,302.95,13815.0,302.47,303.21,302.36,302.95,13815.0
2025-02-05 15:30:00,302.95,303.51,302.16,303.39,48502.0,302.95,303.51,302.16,303.39,48502.0
2025-02-06 09:30:00,304.68,305.32,303.81,304.95,21080.0,304.68,305.32,303.81,304.95,21080.0
2025-02-06 10:00:00,304.8,306.81,304.66,305.99,16991.0,304.8,306.81,304.66,305.99,16991.0
2025-02-06 10:30:00,306.11,306.99,305.7,306.96,6610.0,306.11,306.99,305.7,306.96,6610.0
2025-02-06 11:00:00,306.8,307.59,306.41,306.93,12969.0,306.8,307.59,306.41,306.93,12969.0
2025-02-06 11:30:00,306.93,306.93,306.08,306.5,11762.0,306.93,306.93,306.08,306.5,11762.0
2025-02-06 12:00:00,306.58,306.95,305.75,305.91,8637.0,306.58,306.95,305.75,305.91,8637.0
2025-02-06 12:30:00,305.74,306.68,305.56,306.05,15725.0,305.74,306.68,305.56,306.05,15725.0
2025-02-06 13:00:00,306.1,306.65,305.59,306.03,14789.0,306.1,306.65,305.59,306.03,14789.0
2025-02-06 13:30:00,306.06,306.61,304.68,304.89,12596.0,306.06,306.61,304.68,304.89,12596.0
2025-02-06 14:00:00,304.75,305.27,304.6,304.66,17270.0,304.75,305.27,304.6,304.66,17270.0
2025-02-06 14:30:00,304.71,305.18,303.86,305.05,14767.0,304.71,305.18,303.86,305.05,14767.0
2025-02-06 15:00:00,305.06,306.29,304.76,306.29,10253.0,305.06,306.29,304.76,306.29,10253.0
2025-02-06 15:30:00,306.16,308.32,306.07,307.34,88246.0,306.16,308.32,306.07,307.34,88246.0
2025-02-07 09:30:00,307.31,310.14,307.31,309.61,29815.0,307.31,310.14,307.31,309.61,29815.0
2025-02-07 10:00:00,308.48,308.78,307.04,307.8,20374.0,308.48,308.78,307.04,307.8,20374.0
2025-02-07 10:30:00,307.12,308.7,305.77,306.6,29300.0,307.12,308.7,305.77,306.6,29300.0
2025-02-07 11:00:00,306.33,308.43,306.0,306.75,9667.0,306.33,308.43,306.0,306.75,9667.0
2025-02-07 11:30:00,306.82,306.9,305.63,305.69,14672.0,306.82,306.9,305.63,305.69,14672.0
2025-02-07 12:00:00,305.49,306.55,304.99,305.41,10699.0,305.49,306.55,304.99,305.41,10699.0
2025-02-07 12:30:00,305.7,306.15,305.51,305.57,10716.0,305.7,306.15,305.51,305.57,10716.0
2025-02-07 13:00:00,305.59,306.21,305.53,306.0,11396.0,305.59,306.21,305.53,306.0,11396.0
2025-02-07 13:30:00,306.12,306.63,304.68,304.85,11661.0,306.12,306.63,304.68,304.85,11661.0
2025-02-07 14:00:00,305.15,305.69,304.6,304.85,6540.0,305.15,305.69,304.6,304.85,6540.0
2025-02-07 14:30:00,304.81,305.69,304.43,305.3,9203.0,304.81,305.69,304.43,305.3,9203.0
2025-02-07 15:00:00,305.09,305.9,305.01,305.82,10348.0,305.09,305.9,305.01,305.82,10348.0
2025-02-07 15:30:00,305.74,306.89,305.63,306.56,47574.0,305.74,306.89,305.63,306.56,47574.0
2025-02-10 09:30:00,309.21,309.21,306.56,308.19,10553.0,309.21,309.21,306.56,308.19,10553.0
2025-02-10 10:00:00,307.5,309.46,307.5,308.86,13907.0,307.5,309.46,307.5,308.86,13907.0
2025-02-10 10:30:00,309.28,309.8,308.75,309.79,5775.0,309.28,309.8,308.75,309.79,5775.0
2025-02-10 11:00:00,309.8,309.8,308.25,308.44,15281.0,309.8,309.8,308.25,308.44,15281.0
2025-02-10 11:30:00,308.5,309.27,308.39,309.19,9468.0,308.5,309.27,308.39,309.19,9468.0
2025-02-10 12:00:00,308.9,309.29,308.59,309.17,5444.0,308.9,309.29,308.59,309.17,5444.0
2025-02-10 12:30:00,309.29,309.32,308.96,309.18,8330.0,309.29,309.32,308.96,309.18,8330.0
2025-02-10 13:00:00,309.11,309.42,308.93,309.18,7098.0,309.11,309.42,308.93,309.18,7098.0
2025-02-10 13:30:00,309.18,310.78,309.18,310.54,8193.0,309.18,310.78,309.18,310.54,8193.0
2025-02-10 14:00:00,310.21,310.58,309.8,310.18,6250.0,310.21,310.58,309.8,310.18,6250.0
2025-02-10 14:30:00,310.25,310.53,309.53,309.65,4875.0,310.25,310.53,309.53,309.65,4875.0
2025-02-10 15:00:00,309.74,309.9,309.15,309.43,20930.0,309.74,309.9,309.15,309.43,20930.0
2025-02-10 15:30:00,309.52,309.52,308.0,308.47,37929.0,309.52,309.52,308.0,308.47,37929.0
2025-02-11 09:30:00,307.03,309.6,307.03,309.21,16096.0,307.03,309.6,307.03,309.21,16096.0
2025-02-11 10:00:00,309.26,310.25,309.26,310.25,8442.0,309.26,310.25,309.26,310.25,8442.0
2025-02-11 10:30:00,309.94,310.76,309.52,310.15,17124.0,309.94,310.76,309.52,310.15,17124.0
2025-02-11 11:00:00,310.18,310.26,309.16,309.29,13638.0,310.18,310.26,309.16,309.29,13638.0
2025-02-11 11:30:00,309.31,310.19,309.21,310.19,10193.0,309.31,310.19,309.21,310.19,10193.0
2025-02-11 12:00:00,310.03,310.45,308.63,309.22,23941.0,310.03,310.45,308.63,309.22,23941.0
2025-02-11 12:30:00,309.19,309.7,308.63,308.99,15711.0,309.19,309.7,308.63,308.99,15711.0
2025-02-11 13:00:00,308.89,309.45,308.56,309.14,13720.0,308.89,309.45,308.56,309.14,13720.0
2025-02-11 13:30:00,309.13,309.24,307.99,308.09,13160.0,309.13,309.24,307.99,308.09,13160.0
2025-02-11 14:00:00,307.89,308.57,307.88,308.19,7976.0,307.89,308.57,307.88,308.19,7976.0
2025-02-11 14:30:00,308.13,308.74,308.12,308.57,4828.0,308.13,308.74,308.12,308.57,4828.0
2025-02-11 15:00:00,308.67,308.9,308.6,308.86,11006.0,308.67,308.9,308.6,308.86,11006.0
2025-02-11 15:30:00,308.75,308.88,307.61,308.48,66464.0,308.75,308.88,307.61,308.48,66464.0
2025-02-12 09:30:00,303.76,304.52,302.21,303.53,36762.0,303.76,304.52,302.21,303.53,36762.0
2025-02-12 10:00:00,303.53,303.53,301.34,302.73,12043.0,303.53,303.53,301.34,302.73,12043.0
2025-02-12 10:30:00,303.22,304.99,303.09,304.68,6183.0,303.22,304.99,303.09,304.68,6183.0
2025-02-12 11:00:00,304.6,304.61,303.27,303.39,8913.0,304.6,304.61,303.27,303.39,8913.0
2025-02-12 11:30:00,303.59,304.53,303.56,304.53,7066.0,303.59,304.53,303.56,304.53,7066.0
2025-02-12 12:00:00,304.71,305.48,304.26,305.31,6532.0,304.71,305.48,304.26,305.31,6532.0
2025-02-12 12:30:00,305.42,306.01,305.31,305.84,8649.0,305.42,306.01,305.31,305.84,8649.0
2025-02-12 13:00:00,305.83,306.18,304.55,305.53,4505.0,305.83,306.18,304.55,305.53,4505.0
2025-02-12 13:30:00,305.65,306.73,305.64,306.34,5463.0,305.65,306.73,305.64,306.34,5463.0
2025-02-12 14:00:00,306.48,307.37,306.09,307.17,4255.0,306.48,307.37,306.09,307.17,4255.0
2025-02-12 14:30:00,307.06,308.35,307.06,308.14,8274.0,307.06,308.35,307.06,308.14,8274.0
2025-02-12 15:00:00,308.14,309.3,308.01,309.0,32283.0,308.14,309.3,308.01,309.0,32283.0
2025-02-12 15:30:00,309.0,310.63,308.03,310.54,140300.0,309.0,310.63,308.03,310.54,140300.0
2025-02-13 09:30:00,311.78,312.77,310.52,311.4,20592.0,311.78,312.77,310.52,311.4,20592.0
2025-02-13 10:00:00,311.28,311.28,309.32,309.32,16925.0,311.28,311.28,309.32,309.32,16925.0
2025-02-13 10:30:00,309.89,310.22,308.54,309.19,7801.0,309.89,310.22,308.54,309.19,7801.0
2025-02-13 11:00:00,309.16,309.95,308.6,309.39,4721.0,309.16,309.95,308.6,309.39,4721.0
2025-02-13 11:30:00,309.18,309.73,309.17,309.37,800.0,309.18,309.73,309.17,309.37,800.0
2025-02-13 12:00:00,309.45,310.36,309.45,310.16,5699.0,309.45,310.36,309.45,310.16,5699.0
2025-02-13 12:30:00,310.25,311.03,310.25,310.53,4278.0,310.25,311.03,310.25,310.53,4278.0
2025-02-13 13:00:00,310.22,310.84,309.87,310.84,3419.0,310.22,310.84,309.87,310.84,3419.0
2025-02-13 13:30:00,310.84,311.23,310.75,310.89,2729.0,310.84,311.23,310.75,310.89,2729.0
2025-02-13 14:00:00,311.3,311.83,311.3,311.49,3342.0,311.3,311.83,311.3,311.49,3342.0
2025-02-13 14:30:00,311.45,311.69,311.06,311.35,4505.0,311.45,311.69,311.06,311.35,4505.0
2025-02-13 15:00:00,311.37,311.72,311.14,311.47,5810.0,311.37,311.72,311.14,311.47,5810.0
2025-02-13 15:30:00,311.57,311.57,310.24,310.39,37361.0,311.57,311.57,310.24,310.39,37361.0
2025-02-14 09:30:00,310.45,310.5,308.37,308.38,12929.0,310.45,310.5,308.37,308.38,12929.0
2025-02-14 10:00:00,308.67,310.31,308.67,309.9,9307.0,308.67,310.31,308.67,309.9,9307.0
2025-02-14 10:30:00,309.89,310.86,309.59,309.64,7827.0,309.89,310.86,309.59,309.64,7827.0
2025-02-14 11:00:00,309.67,309.67,308.04,308.1,5090.0,309.67,309.67,308.04,308.1,5090.0
2025-02-14 11:30:00,308.1,308.92,308.02,308.92,3333.0,308.1,308.92,308.02,308.92,3333.0
2025-02-14 12:00:00,308.9,309.35,308.64,309.26,4382.0,308.9,309.35,308.64,309.26,4382.0
2025-02-14 12:30:00,309.03,309.58,308.92,309.47,11701.0,309.03,309.58,308.92,309.47,11701.0
2025-02-14 13:00:00,309.37,310.0,309.0,309.39,5856.0,309.37,310.0,309.0,309.39,5856.0
2025-02-14 13:30:00,309.35,310.3,309.34,310.21,6570.0,309.35,310.3,309.34,310.21,6570.0
2025-02-14 14:00:00,310.21,310.57,309.53,309.84,5847.0,310.21,310.57,309.53,309.84,5847.0
2025-02-14 14:30:00,309.84,310.46,309.84,310.06,16246.0,309.84,310.46,309.84,310.06,16246.0
2025-02-14 15:00:00,310.06,310.41,309.86,309.94,11718.0,310.06,310.41,309.86,309.94,11718.0
2025-02-14 15:30:00,309.88,310.84,309.02,310.13,42823.0,309.88,310.84,309.02,310.13,42823.0
2025-02-18 09:30:00,310.18,313.0,309.6,310.06,28331.0,310.18,313.0,309.6,310.06,28331.0
2025-02-18 10:00:00,309.63,310.24,308.65,308.99,6271.0,309.63,310.24,308.65,308.99,6271.0
2025-02-18 10:30:00,309.07,310.26,309.07,310.24,3215.0,309.07,310.26,309.07,310.24,3215.0
2025-02-18 11:00:00,310.11,310.35,308.81,308.97,3241.0,310.11,310.35,308.81,308.97,3241.0
2025-02-18 11:30:00,308.59,308.94,308.09,308.18,12684.0,308.59,308.94,308.09,308.18,12684.0
2025-02-18 12:00:00,308.32,308.53,307.2,307.28,4271.0,308.32,308.53,307.2,307.28,4271.0
2025-02-18 12:30:00,307.17,307.34,305.62,306.75,12345.0,307.17,307.34,305.62,306.75,12345.0
2025-02-18 13:00:00,306.85,307.99,306.84,307.52,8215.0,306.85,307.99,306.84,307.52,8215.0
2025-02-18 13:30:00,307.52,308.11,307.24,308.0,4167.0,307.52,308.11,307.24,308.0,4167.0
2025-02-18 14:00:00,307.93,307.93,306.75,307.56,7920.0,307.93,307.93,306.75,307.56,7920.0
2025-02-18 14:30:00,307.46,308.02,307.45,307.65,6141.0,307.46,308.02,307.45,307.65,6141.0
2025-02-18 15:00:00,307.84,308.0,307.44,307.44,9453.0,307.84,308.0,307.44,307.44,9453.0
2025-02-18 15:30:00,307.35,308.29,307.13,307.66,35278.0,307.35,308.29,307.13,307.66,35278.0
2025-02-19 09:30:00,306.99,307.69,305.44,306.48,11294.0,306.99,307.69,305.44,306.48,11294.0
2025-02-19 10:00:00,306.75,306.75,305.15,305.51,3650.0,306.75,306.75,305.15,305.51,3650.0
2025-02-19 10:30:00,305.31,307.12,304.88,305.65,23653.0,305.31,307.12,304.88,305.65,23653.0
2025-02-19 11:00:00,305.94,306.84,305.87,306.7,5211.0,305.94,306.84,305.87,306.7,5211.0
2025-02-19 11:30:00,307.25,308.26,307.1,308.14,5116.0,307.25,308.26,307.1,308.14,5116.0
2025-02-19 12:00:00,308.19,308.96,307.59,307.59,16100.0,308.19,308.96,307.59,307.59,16100.0
2025-02-19 12:30:00,307.47,307.67,306.81,307.15,4048.0,307.47,307.67,306.81,307.15,4048.0
2025-02-19 13:00:00,307.19,307.69,306.63,307.69,5856.0,307.19,307.69,306.63,307.69,5856.0
2025-02-19 13:30:00,307.83,308.61,307.72,308.61,23636.0,307.83,308.61,307.72,308.61,23636.0
2025-02-19 14:00:00,308.7,309.48,308.67,309.0,5744.0,308.7,309.48,308.67,309.0,5744.0
2025-02-19 14:30:00,309.13,309.19,308.6,308.88,5341.0,309.13,309.19,308.6,308.88,5341.0
2025-02-19 15:00:00,308.8,308.98,308.29,308.29,6699.0,308.8,308.98,308.29,308.29,6699.0
2025-02-19 15:30:00,308.39,310.2,308.39,310.05,41535.0,308.39,310.2,308.39,310.05,41535.0
2025-02-20 09:30:00,308.88,308.88,304.49,304.49,8701.0,308.88,308.88,304.49,304.49,8701.0
2025-02-20 10:00:00,303.72,304.87,303.21,304.08,9848.0,303.72,304.87,303.21,304.08,9848.0
2025-02-20 10:30:00,304.58,304.58,302.32,302.79,4808.0,304.58,304.58,302.32,302.79,4808.0
2025-02-20 11:00:00,302.96,304.19,302.84,303.78,4067.0,302.96,304.19,302.84,303.78,4067.0
2025-02-20 11:30:00,303.89,303.91,303.04,303.04,4810.0,303.89,303.91,303.04,303.04,4810.0
2025-02-20 12:00:00,303.05,303.24,302.75,302.75,4963.0,303.05,303.24,302.75,302.75,4963.0
2025-02-20 12:30:00,302.75,302.9,302.29,302.29,3088.0,302.75,302.9,302.29,302.29,3088.0
2025-02-20 13:00:00,302.41,303.03,302.11,302.54,5321.0,302.41,303.03,302.11,302.54,5321.0
2025-02-20 13:30:00,302.09,302.4,302.06,302.4,2235.0,302.09,302.4,302.06,302.4,2235.0
2025-02-20 14:00:00,302.63,302.64,301.51,301.78,12048.0,302.63,302.64,301.51,301.78,12048.0
2025-02-20 14:30:00,302.03,302.69,301.34,302.62,7274.0,302.03,302.69,301.34,302.62,7274.0
2025-02-20 15:00:00,302.67,303.93,302.61,303.49,11342.0,302.67,303.93,302.61,303.49,11342.0
2025-02-20 15:30:00,303.49,304.81,303.44,304.66,29770.0,303.49,304.81,303.44,304.66,29770.0
2025-02-21 09:30:00,305.51,305.51,303.73,304.05,11784.0,305.51,305.51,303.73,304.05,11784.0
2025-02-21 10:00:00,304.2,304.2,302.68,302.68,5916.0,304.2,304.2,302.68,302.68,5916.0
2025-02-21 10:30:00,302.51,302.9,301.76,302.67,7657.0,302.51,302.9,301.76,302.67,7657.0
2025-02-21 11:00:00,303.0,303.57,302.6,302.6,9288.0,303.0,303.57,302.6,302.6,9288.0
2025-02-21 11:30:00,302.45,302.7,302.03,302.07,3314.0,302.45,302.7,302.03,302.07,3314.0
2025-02-21 12:00:00,302.07,302.26,300.73,300.75,7105.0,302.07,302.26,300.73,300.75,7105.0
2025-02-21 12:30:00,300.6,300.6,298.48,299.0,12342.0,300.6,300.6,298.48,299.0,12342.0
2025-02-21 13:00:00,299.11,299.25,297.86,297.86,34814.0,299.11,299.25,297.86,297.86,34814.0
2025-02-21 13:30:00,297.96,298.77,297.39,297.45,25531.0,297.96,298.77,297.39,297.45,25531.0
2025-02-21 14:00:00,297.45,297.75,296.49,296.55,3397.0,297.45,297.75,296.49,296.55,3397.0
2025-02-21 14:30:00,296.66,297.26,296.23,296.6,6667.0,296.66,297.26,296.23,296.6,6667.0
2025-02-21 15:00:00,296.46,296.85,296.23,296.78,7846.0,296.46,296.85,296.23,296.78,7846.0
2025-02-21 15:30:00,296.82,297.14,294.78,295.48,45949.0,296.82,297.14,294.78,295.48,45949.0
2025-02-24 09:30:00,296.05,296.26,292.18,292.22,15523.0,296.05,296.26,292.18,292.22,15523.0
2025-02-24 10:00:00,292.04,292.26,290.19,290.22,16453.0,292.04,292.26,290.19,290.22,16453.0
2025-02-24 10:30:00,290.09,291.35,290.0,290.52,16087.0,290.09,291.35,290.0,290.52,16087.0
2025-02-24 11:00:00,290.46,292.05,290.46,292.03,17030.0,290.46,292.05,290.46,292.03,17030.0
2025-02-24 11:30:00,292.42,292.42,290.95,290.98,18675.0,292.42,292.42,290.95,290.98,18675.0
2025-02-24 12:00:00,290.92,292.23,290.91,292.1,18066.0,290.92,292.23,290.91,292.1,18066.0
2025-02-24 12:30:00,292.05,292.91,291.94,292.62,9210.0,292.05,292.91,291.94,292.62,9210.0
2025-02-24 13:00:00,292.46,292.91,292.15,292.29,6677.0,292.46,292.91,292.15,292.29,6677.0
2025-02-24 13:30:00,292.24,293.42,292.24,293.19,11857.0,292.24,293.42,292.24,293.19,11857.0
2025-02-24 14:00:00,293.35,293.97,293.0,293.29,3400.0,293.35,293.97,293.0,293.29,3400.0
2025-02-24 14:30:00,293.07,293.76,292.79,293.17,7055.0,293.07,293.76,292.79,293.17,7055.0
2025-02-24 15:00:00,293.31,293.97,292.98,293.43,8844.0,293.31,293.97,292.98,293.43,8844.0
2025-02-24 15:30:00,293.49,293.94,292.88,293.13,49048.0,293.49,293.94,292.88,293.13,49048.0
2025-02-25 09:30:00,293.28,293.64,290.32,291.09,29662.0,293.28,293.64,290.32,291.09,29662.0
2025-02-25 10:00:00,291.35,291.35,287.72,288.61,10621.0,291.35,291.35,287.72,288.61,10621.0
2025-02-25 10:30:00,288.28,290.03,287.79,288.94,9699.0,288.28,290.03,287.79,288.94,9699.0
2025-02-25 11:00:00,289.16,289.39,287.99,288.05,5729.0,289.16,289.39,287.99,288.05,5729.0
2025-02-25 11:30:00,288.3,290.16,287.64,290.14,9612.0,288.3,290.16,287.64,290.14,9612.0
2025-02-25 12:00:00,290.0,290.35,289.32,290.13,7037.0,290.0,290.35,289.32,290.13,7037.0
2025-02-25 12:30:00,290.35,291.5,290.06,291.5,12017.0,290.35,291.5,290.06,291.5,12017.0
2025-02-25 13:00:00,291.72,292.34,291.18,291.19,4827.0,291.72,292.34,291.18,291.19,4827.0
2025-02-25 13:30:00,291.42,291.98,290.27,291.45,6742.0,291.42,291.98,290.27,291.45,6742.0
2025-02-25 14:00:00,291.46,291.59,290.32,290.53,5256.0,291.46,291.59,290.32,290.53,5256.0
2025-02-25 14:30:00,290.66,291.92,290.65,291.9,5263.0,290.66,291.92,290.65,291.9,5263.0
2025-02-25 15:00:00,291.9,293.24,291.61,292.92,7911.0,291.9,293.24,291.61,292.92,7911.0
2025-02-25 15:30:00,292.79,293.27,291.69,292.97,62813.0,292.79,293.27,291.69,292.97,62813.0
2025-02-26 09:30:00,293.18,296.33,293.15,295.88,15067.0,293.18,296.33,293.15,295.88,15067.0
2025-02-26 10:00:00,295.77,297.56,295.57,297.06,8587.0,295.77,297.56,295.57,297.06,8587.0
2025-02-26 10:30:00,296.91,298.01,296.38,296.94,21169.0,296.91,298.01,296.38,296.94,21169.0
2025-02-26 11:00:00,297.34,297.74,296.54,296.55,5816.0,297.34,297.74,296.54,296.55,5816.0
2025-02-26 11:30:00,296.2,297.25,296.2,296.54,6272.0,296.2,297.25,296.2,296.54,6272.0
2025-02-26 12:00:00,296.6,297.53,296.54,297.25,10382.0,296.6,297.53,296.54,297.25,10382.0
2025-02-26 12:30:00,297.28,297.65,295.47,295.78,3069.0,297.28,297.65,295.47,295.78,3069.0
2025-02-26 13:00:00,295.63,295.94,294.91,295.03,9668.0,295.63,295.94,294.91,295.03,9668.0
2025-02-26 13:30:00,295.01,295.09,293.32,293.41,19339.0,295.01,295.09,293.32,293.41,19339.0
2025-02-26 14:00:00,293.5,293.79,292.61,293.72,8289.0,293.5,293.79,292.61,293.72,8289.0
2025-02-26 14:30:00,293.44,294.12,293.37,293.72,3906.0,293.44,294.12,293.37,293.72,3906.0
2025-02-26 15:00:00,293.91,294.61,293.22,294.61,3456.0,293.91,294.61,293.22,294.61,3456.0
2025-02-26 15:30:00,294.37,295.51,294.37,295.03,29148.0,294.37,295.51,294.37,295.03,29148.0
2025-02-27 09:30:00,296.74,296.75,293.86,293.87,18623.0,296.74,296.75,293.86,293.87,18623.0
2025-02-27 10:00:00,293.92,297.26,293.02,296.77,12242.0,293.92,297.26,293.02,296.77,12242.0
2025-02-27 10:30:00,296.01,296.25,294.59,294.76,5722.0,296.01,296.25,294.59,294.76,5722.0
2025-02-27 11:00:00,295.51,296.61,295.51,295.97,5358.0,295.51,296.61,295.51,295.97,5358.0
2025-02-27 11:30:00,296.0,296.22,295.07,295.07,2272.0,296.0,296.22,295.07,295.07,2272.0
2025-02-27 12:00:00,295.23,296.06,294.82,296.06,2338.0,295.23,296.06,294.82,296.06,2338.0
2025-02-27 12:30:00,296.08,296.72,295.17,295.89,10663.0,296.08,296.72,295.17,295.89,10663.0
2025-02-27 13:00:00,295.99,296.88,295.99,296.34,4448.0,295.99,296.88,295.99,296.34,4448.0
2025-02-27 13:30:00,296.34,296.42,296.01,296.24,4036.0,296.34,296.42,296.01,296.24,4036.0
2025-02-27 14:00:00,295.78,296.05,294.55,294.55,7745.0,295.78,296.05,294.55,294.55,7745.0
2025-02-27 14:30:00,294.16,294.17,292.87,293.56,6197.0,294.16,294.17,292.87,293.56,6197.0
2025-02-27 15:00:00,293.39,293.39,291.82,292.0,10681.0,293.39,293.39,291.82,292.0,10681.0
2025-02-27 15:30:00,291.59,291.86,290.31,290.99,31743.0,291.59,291.86,290.31,290.99,31743.0
2025-02-28 09:30:00,291.23,291.95,288.0,288.74,22352.0,291.23,291.95,288.0,288.74,22352.0
2025-02-28 10:00:00,289.77,289.97,288.49,288.86,15051.0,289.77,289.97,288.49,288.86,15051.0
2025-02-28 10:30:00,289.63,290.04,288.6,289.26,14182.0,289.63,290.04,288.6,289.26,14182.0
2025-02-28 11:00:00,289.56,289.57,287.82,288.03,8808.0,289.56,289.57,287.82,288.03,8808.0
2025-02-28 11:30:00,287.85,288.94,287.85,287.91,10932.0,287.85,288.94,287.85,287.91,10932.0
2025-02-28 12:00:00,288.09,288.97,287.87,288.56,11170.0,288.09,288.97,287.87,288.56,11170.0
2025-02-28 12:30:00,288.56,288.56,285.97,286.54,9048.0,288.56,288.56,285.97,286.54,9048.0
2025-02-28 13:00:00,285.84,286.52,285.21,286.14,13955.0,285.84,286.52,285.21,286.14,13955.0
2025-02-28 13:30:00,286.03,287.41,285.92,286.04,18466.0,286.03,287.41,285.92,286.04,18466.0
2025-02-28 14:00:00,285.98,286.61,285.89,286.41,9212.0,285.98,286.61,285.89,286.41,9212.0
2025-02-28 14:30:00,286.2,287.72,286.2,287.72,15904.0,286.2,287.72,286.2,287.72,15904.0
2025-02-28 15:00:00,287.75,289.2,287.46,289.19,12550.0,287.75,289.2,287.46,289.19,12550.0
2025-02-28 15:30:00,289.12,292.77,288.71,292.51,55377.0,289.12,292.77,288.71,292.51,55377.0
2025-03-03 09:30:00,295.46,298.54,292.22,292.23,16656.0,295.46,298.54,292.22,292.23,16656.0
2025-03-03 10:00:00,292.0,292.61,290.77,292.3,8929.0,292.0,292.61,290.77,292.3,8929.0
2025-03-03 10:30:00,292.79,293.39,291.26,291.41,13642.0,292.79,293.39,291.26,291.41,13642.0
2025-03-03 11:00:00,291.86,292.07,290.97,291.03,11114.0,291.86,292.07,290.97,291.03,11114.0
2025-03-03 11:30:00,291.23,291.61,290.49,291.33,10365.0,291.23,291.61,290.49,291.33,10365.0
2025-03-03 12:00:00,291.62,292.1,291.32,291.71,8475.0,291.62,292.1,291.32,291.71,8475.0
2025-03-03 12:30:00,291.89,292.31,290.72,290.93,10465.0,291.89,292.31,290.72,290.93,10465.0
2025-03-03 13:00:00,290.98,291.12,289.12,289.13,6340.0,290.98,291.12,289.12,289.13,6340.0
2025-03-03 13:30:00,289.4,289.73,288.75,289.45,8653.0,289.4,289.73,288.75,289.45,8653.0
2025-03-03 14:00:00,289.75,289.91,288.74,288.95,9169.0,289.75,289.91,288.74,288.95,9169.0
2025-03-03 14:30:00,289.0,289.3,286.97,286.97,7418.0,289.0,289.3,286.97,286.97,7418.0
2025-03-03 15:00:00,286.83,286.83,283.04,283.04,17883.0,286.83,286.83,283.04,283.04,17883.0
2025-03-03 15:30:00,283.42,284.42,282.16,284.16,110024.0,283.42,284.42,282.16,284.16,110024.0
2025-03-04 09:30:00,282.32,282.33,274.48,274.89,30137.0,282.32,282.33,274.48,274.89,30137.0
2025-03-04 10:00:00,274.45,275.44,273.2,275.1,33317.0,274.45,275.44,273.2,275.1,33317.0
2025-03-04 10:30:00,275.06,276.5,274.26,274.88,23293.0,275.06,276.5,274.26,274.88,23293.0
2025-03-04 11:00:00,274.52,275.07,273.14,273.25,26060.0,274.52,275.07,273.14,273.25,26060.0
2025-03-04 11:30:00,273.29,275.7,273.29,274.97,20705.0,273.29,275.7,273.29,274.97,20705.0
2025-03-04 12:00:00,275.1,277.37,274.7,277.29,18953.0,275.1,277.37,274.7,277.29,18953.0
2025-03-04 12:30:00,277.3,277.33,276.53,276.67,8285.0,277.3,277.33,276.53,276.67,8285.0
2025-03-04 13:00:00,276.72,278.23,276.72,277.1,9165.0,276.72,278.23,276.72,277.1,9165.0
2025-03-04 13:30:00,277.04,278.24,276.85,278.0,26211.0,277.04,278.24,276.85,278.0,26211.0
2025-03-04 14:00:00,278.32,279.92,277.98,279.5,41555.0,278.32,279.92,277.98,279.5,41555.0
2025-03-04 14:30:00,279.56,281.97,279.55,281.83,15500.0,279.56,281.97,279.55,281.83,15500.0
2025-03-04 15:00:00,281.7,283.82,281.56,282.74,15518.0,281.7,283.82,281.56,282.74,15518.0
2025-03-04 15:30:00,282.34,282.34,278.89,280.18,47334.0,282.34,282.34,278.89,280.18,47334.0
2025-03-05 09:30:00,279.91,281.19,276.0,276.56,21409.0,279.91,281.19,276.0,276.56,21409.0
2025-03-05 10:00:00,276.56,278.83,276.25,277.05,25107.0,276.56,278.83,276.25,277.05,25107.0
2025-03-05 10:30:00,276.78,279.84,276.78,278.83,34370.0,276.78,279.84,276.78,278.83,34370.0
2025-03-05 11:00:00,278.34,278.86,277.12,277.12,3205.0,278.34,278.86,277.12,277.12,3205.0
2025-03-05 11:30:00,277.14,277.5,276.37,277.21,11499.0,277.14,277.5,276.37,277.21,11499.0
2025-03-05 12:00:00,277.37,277.72,276.36,277.08,12379.0,277.37,277.72,276.36,277.08,12379.0
2025-03-05 12:30:00,277.46,278.69,277.27,278.63,7991.0,277.46,278.69,277.27,278.63,7991.0
2025-03-05 13:00:00,278.58,278.97,277.56,278.09,9089.0,278.58,278.97,277.56,278.09,9089.0
2025-03-05 13:30:00,278.2,278.57,277.4,278.56,8709.0,278.2,278.57,277.4,278.56,8709.0
2025-03-05 14:00:00,278.61,280.17,278.34,279.65,11709.0,278.61,280.17,278.34,279.65,11709.0
2025-03-05 14:30:00,279.91,281.31,279.48,280.53,27006.0,279.91,281.31,279.48,280.53,27006.0
2025-03-05 15:00:00,280.74,282.2,279.65,282.1,13776.0,280.74,282.2,279.65,282.1,13776.0
2025-03-05 15:30:00,281.86,283.19,281.18,282.6,55280.0,281.86,283.19,281.18,282.6,55280.0
2025-03-06 09:30:00,278.76,279.94,275.0,275.79,26857.0,278.76,279.94,275.0,275.79,26857.0
2025-03-06 10:00:00,275.97,280.11,275.97,279.42,18175.0,275.97,280.11,275.97,279.42,18175.0
2025-03-06 10:30:00,279.72,279.91,278.51,279.15,10039.0,279.72,279.91,278.51,279.15,10039.0
2025-03-06 11:00:00,279.16,280.05,277.57,277.73,16080.0,279.16,280.05,277.57,277.73,16080.0
2025-03-06 11:30:00,277.7,278.2,275.86,275.86,9883.0,277.7,278.2,275.86,275.86,9883.0
2025-03-06 12:00:00,275.93,276.14,274.2,274.2,5979.0,275.93,276.14,274.2,274.2,5979.0
2025-03-06 12:30:00,274.53,274.92,273.15,273.99,17951.0,274.53,274.92,273.15,273.99,17951.0
2025-03-06 13:00:00,273.67,275.45,273.55,274.68,9289.0,273.67,275.45,273.55,274.68,9289.0
2025-03-06 13:30:00,274.68,275.88,274.4,275.43,9415.0,274.68,275.88,274.4,275.43,9415.0
2025-03-06 14:00:00,275.38,275.78,273.65,274.4,14361.0,275.38,275.78,273.65,274.4,14361.0
2025-03-06 14:30:00,274.03,276.95,273.04,275.19,30678.0,274.03,276.95,273.04,275.19,30678.0
2025-03-06 15:00:00,274.84,276.64,274.84,276.64,30736.0,274.84,276.64,274.84,276.64,30736.0
2025-03-06 15:30:00,276.65,279.01,274.85,275.9,77275.0,276.65,279.01,274.85,275.9,77275.0
2025-03-07 09:30:00,275.62,278.03,271.8,276.22,16022.0,275.62,278.03,271.8,276.22,16022.0
2025-03-07 10:00:00,276.51,276.52,272.21,273.36,9674.0,276.51,276.52,272.21,273.36,9674.0
2025-03-07 10:30:00,272.73,273.49,271.0,273.43,13352.0,272.73,273.49,271.0,273.43,13352.0
2025-03-07 11:00:00,272.88,273.51,270.5,270.56,6067.0,272.88,273.51,270.5,270.56,6067.0
2025-03-07 11:30:00,270.62,270.62,268.75,269.71,8513.0,270.62,270.62,268.75,269.71,8513.0
2025-03-07 12:00:00,269.56,270.32,268.9,270.21,7666.0,269.56,270.32,268.9,270.21,7666.0
2025-03-07 12:30:00,270.05,272.82,269.47,272.1,12526.0,270.05,272.82,269.47,272.1,12526.0
2025-03-07 13:00:00,272.36,274.08,272.36,272.61,6727.0,272.36,274.08,272.36,272.61,6727.0
2025-03-07 13:30:00,272.82,274.24,272.66,274.24,5675.0,272.82,274.24,272.66,274.24,5675.0
2025-03-07 14:00:00,274.53,275.78,273.72,275.57,7802.0,274.53,275.78,273.72,275.57,7802.0
2025-03-07 14:30:00,275.57,276.13,274.7,274.88,5175.0,275.57,276.13,274.7,274.88,5175.0
2025-03-07 15:00:00,274.85,275.67,274.59,275.4,7635.0,274.85,275.67,274.59,275.4,7635.0
2025-03-07 15:30:00,275.42,276.02,274.23,275.74,71323.0,275.42,276.02,274.23,275.74,71323.0
2025-03-10 09:30:00,270.55,270.86,263.58,267.53,26711.0,270.55,270.86,263.58,267.53,26711.0
2025-03-10 10:00:00,267.49,267.68,265.29,266.45,19043.0,267.49,267.68,265.29,266.45,19043.0
2025-03-10 10:30:00,266.17,266.39,264.35,264.98,21711.0,266.17,266.39,264.35,264.98,21711.0
2025-03-10 11:00:00,265.03,266.71,265.03,266.03,14947.0,265.03,266.71,265.03,266.03,14947.0
2025-03-10 11:30:00,266.31,268.56,266.25,268.47,16136.0,266.31,268.56,266.25,268.47,16136.0
2025-03-10 12:00:00,268.49,269.2,266.99,268.85,18922.0,268.49,269.2,266.99,268.85,18922.0
2025-03-10 12:30:00,268.92,270.1,268.15,268.17,10429.0,268.92,270.1,268.15,268.17,10429.0
2025-03-10 13:00:00,268.19,268.35,266.97,267.44,20128.0,268.19,268.35,266.97,267.44,20128.0
2025-03-10 13:30:00,267.75,267.75,266.0,266.0,13794.0,267.75,267.75,266.0,266.0,13794.0
2025-03-10 14:00:00,266.15,266.29,264.86,265.38,9883.0,266.15,266.29,264.86,265.38,9883.0
2025-03-10 14:30:00,265.66,266.3,264.1,264.1,11502.0,265.66,266.3,264.1,264.1,11502.0
2025-03-10 15:00:00,264.23,267.71,263.34,267.01,12419.0,264.23,267.71,263.34,267.01,12419.0
2025-03-10 15:30:00,267.0,268.71,266.13,266.49,49163.0,267.0,268.71,266.13,266.49,49163.0
2025-03-11 09:30:00,265.8,268.82,264.98,268.15,15352.0,265.8,268.82,264.98,268.15,15352.0
2025-03-11 10:00:00,267.06,268.86,265.39,265.82,19091.0,267.06,268.86,265.39,265.82,19091.0
2025-03-11 10:30:00,265.9,266.65,264.07,265.37,12393.0,265.9,266.65,264.07,265.37,12393.0
2025-03-11 11:00:00,265.82,267.85,264.84,266.92,11240.0,265.82,267.85,264.84,266.92,11240.0
2025-03-11 11:30:00,266.92,268.21,266.39,266.4,8375.0,266.92,268.21,266.39,266.4,8375.0
2025-03-11 12:00:00,266.02,266.84,265.43,265.77,11317.0,266.02,266.84,265.43,265.77,11317.0
2025-03-11 12:30:00,265.74,266.47,264.33,264.56,17602.0,265.74,266.47,264.33,264.56,17602.0
2025-03-11 13:00:00,264.27,264.61,263.81,264.13,9045.0,264.27,264.61,263.81,264.13,9045.0
2025-03-11 13:30:00,264.51,265.4,263.55,264.3,14313.0,264.51,265.4,263.55,264.3,14313.0
2025-03-11 14:00:00,264.69,268.11,264.66,267.29,15809.0,264.69,268.11,264.66,267.29,15809.0
2025-03-11 14:30:00,267.3,269.87,266.3,269.06,19089.0,267.3,269.87,266.3,269.06,19089.0
2025-03-11 15:00:00,269.06,269.33,266.3,266.64,16377.0,269.06,269.33,266.3,266.64,16377.0
2025-03-11 15:30:00,266.65,267.31,265.02,265.21,53664.0,266.65,267.31,265.02,265.21,53664.0
2025-03-12 09:30:00,270.15,270.98,267.04,268.56,19264.0,270.15,270.98,267.04,268.56,19264.0
2025-03-12 10:00:00,268.54,269.99,267.9,269.99,4670.0,268.54,269.99,267.9,269.99,4670.0
2025-03-12 10:30:00,269.78,269.86,267.44,267.73,12729.0,269.78,269.86,267.44,267.73,12729.0
2025-03-12 11:00:00,267.97,268.92,266.88,268.41,8985.0,267.97,268.92,266.88,268.41,8985.0
2025-03-12 11:30:00,269.1,269.75,268.68,268.99,4586.0,269.1,269.75,268.68,268.99,4586.0
2025-03-12 12:00:00,268.81,270.03,268.81,269.63,5696.0,268.81,270.03,268.81,269.63,5696.0
2025-03-12 12:30:00,270.33,271.12,269.21,269.21,4963.0,270.33,271.12,269.21,269.21,4963.0
2025-03-12 13:00:00,268.97,270.06,268.87,269.86,5168.0,268.97,270.06,268.87,269.86,5168.0
2025-03-12 13:30:00,269.87,270.05,267.01,267.01,9224.0,269.87,270.05,267.01,267.01,9224.0
2025-03-12 14:00:00,266.95,268.72,266.95,268.56,19421.0,266.95,268.72,266.95,268.56,19421.0
2025-03-12 14:30:00,268.62,268.78,267.59,268.25,9201.0,268.62,268.78,267.59,268.25,9201.0
2025-03-12 15:00:00,268.33,268.33,266.76,267.24,9589.0,268.33,268.33,266.76,267.24,9589.0
2025-03-12 15:30:00,267.27,267.27,265.87,266.2,38952.0,267.27,267.27,265.87,266.2,38952.0
2025-03-13 09:30:00,266.03,266.07,256.6,258.22,31734.0,266.03,266.07,256.6,258.22,31734.0
2025-03-13 10:00:00,258.36,260.62,257.61,260.09,16823.0,258.36,260.62,257.61,260.09,16823.0
2025-03-13 10:30:00,260.0,262.04,259.82,261.41,21763.0,260.0,262.04,259.82,261.41,21763.0
2025-03-13 11:00:00,261.62,261.89,260.26,260.69,4011.0,261.62,261.89,260.26,260.69,4011.0
2025-03-13 11:30:00,260.33,260.76,258.65,258.97,15602.0,260.33,260.76,258.65,258.97,15602.0
2025-03-13 12:00:00,258.95,259.33,258.21,258.55,4754.0,258.95,259.33,258.21,258.55,4754.0
2025-03-13 12:30:00,258.57,259.68,257.77,258.36,5502.0,258.57,259.68,257.77,258.36,5502.0
2025-03-13 13:00:00,258.36,259.07,256.7,257.06,22106.0,258.36,259.07,256.7,257.06,22106.0
2025-03-13 13:30:00,256.93,257.2,255.64,256.81,15277.0,256.93,257.2,255.64,256.81,15277.0
2025-03-13 14:00:00,256.81,259.69,256.8,259.01,27502.0,256.81,259.69,256.8,259.01,27502.0
2025-03-13 14:30:00,259.01,260.82,259.01,260.7,10905.0,259.01,260.82,259.01,260.7,10905.0
2025-03-13 15:00:00,260.66,261.16,258.68,258.84,11170.0,260.66,261.16,258.68,258.84,11170.0
2025-03-13 15:30:00,258.68,258.84,256.68,257.35,50759.0,258.68,258.84,256.68,257.35,50759.0
2025-03-14 09:30:00,261.0,262.59,255.9,260.73,15406.0,261.0,262.59,255.9,260.73,15406.0
2025-03-14 10:00:00,260.98,261.2,258.59,258.84,12008.0,260.98,261.2,258.59,258.84,12008.0
2025-03-14 10:30:00,258.79,260.53,258.31,260.53,11165.0,258.79,260.53,258.31,260.53,11165.0
2025-03-14 11:00:00,261.84,262.75,261.37,262.75,4398.0,261.84,262.75,261.37,262.75,4398.0
2025-03-14 11:30:00,262.43,263.33,262.17,262.82,8825.0,262.43,263.33,262.17,262.82,8825.0
2025-03-14 12:00:00,262.73,262.82,261.91,261.91,2641.0,262.73,262.82,261.91,261.91,2641.0
2025-03-14 12:30:00,262.09,264.01,262.01,263.6,4111.0,262.09,264.01,262.01,263.6,4111.0
2025-03-14 13:00:00,263.69,263.76,262.68,262.73,4142.0,263.69,263.76,262.68,262.73,4142.0
2025-03-14 13:30:00,262.53,263.25,261.85,261.9,3918.0,262.53,263.25,261.85,261.9,3918.0
2025-03-14 14:00:00,261.87,262.25,261.48,261.48,4381.0,261.87,262.25,261.48,261.48,4381.0
2025-03-14 14:30:00,261.69,262.41,261.52,262.04,10977.0,261.69,262.41,261.52,262.04,10977.0
2025-03-14 15:00:00,262.18,262.84,261.96,262.16,12697.0,262.18,262.84,261.96,262.16,12697.0
2025-03-14 15:30:00,262.06,263.03,261.2,262.55,50257.0,262.06,263.03,261.2,262.55,50257.0
2025-03-17 09:30:00,259.97,265.99,257.9,264.91,22899.0,259.97,265.99,257.9,264.91,22899.0
2025-03-17 10:00:00,264.91,266.49,264.18,265.82,8348.0,264.91,266.49,264.18,265.82,8348.0
2025-03-17 10:30:00,265.25,265.99,264.91,265.19,7077.0,265.25,265.99,264.91,265.19,7077.0
2025-03-17 11:00:00,265.64,267.59,265.46,266.5,7672.0,265.64,267.59,265.46,266.5,7672.0
2025-03-17 11:30:00,266.4,267.34,266.14,266.49,4904.0,266.4,267.34,266.14,266.49,4904.0
2025-03-17 12:00:00,266.68,267.36,266.03,266.08,3924.0,266.68,267.36,266.03,266.08,3924.0
2025-03-17 12:30:00,266.09,266.44,265.48,266.06,6788.0,266.09,266.44,265.48,266.06,6788.0
2025-03-17 13:00:00,266.06,267.29,266.06,267.11,9205.0,266.06,267.29,266.06,267.11,9205.0
2025-03-17 13:30:00,267.13,268.14,266.96,267.48,8522.0,267.13,268.14,266.96,267.48,8522.0
2025-03-17 14:00:00,267.69,269.0,267.47,269.0,7817.0,267.69,269.0,267.47,269.0,7817.0
2025-03-17 14:30:00,268.73,269.77,268.65,269.16,6628.0,268.73,269.77,268.65,269.16,6628.0
2025-03-17 15:00:00,268.93,268.94,268.19,268.19,4404.0,268.93,268.94,268.19,268.19,4404.0
2025-03-17 15:30:00,268.33,268.8,267.31,267.45,48023.0,268.33,268.8,267.31,267.45,48023.0
2025-03-18 09:30:00,265.24,266.97,263.68,265.03,9172.0,265.24,266.97,263.68,265.03,9172.0
2025-03-18 10:00:00,264.23,266.62,264.23,266.16,4890.0,264.23,266.62,264.23,266.16,4890.0
2025-03-18 10:30:00,266.22,266.51,264.93,264.93,6863.0,266.22,266.51,264.93,264.93,6863.0
2025-03-18 11:00:00,264.73,265.25,264.27,265.25,4863.0,264.73,265.25,264.27,265.25,4863.0
2025-03-18 11:30:00,264.77,265.51,264.26,264.48,7881.0,264.77,265.51,264.26,264.48,7881.0
2025-03-18 12:00:00,264.34,265.84,264.34,265.84,7424.0,264.34,265.84,264.34,265.84,7424.0
2025-03-18 12:30:00,265.61,266.09,264.39,265.58,8727.0,265.61,266.09,264.39,265.58,8727.0
2025-03-18 13:00:00,265.7,265.78,264.59,264.88,3782.0,265.7,265.78,264.59,264.88,3782.0
2025-03-18 13:30:00,264.88,265.63,264.63,264.84,4671.0,264.88,265.63,264.63,264.84,4671.0
2025-03-18 14:00:00,264.64,264.97,264.05,264.3,6197.0,264.64,264.97,264.05,264.3,6197.0
2025-03-18 14:30:00,264.68,265.74,264.01,264.71,11936.0,264.68,265.74,264.01,264.71,11936.0
2025-03-18 15:00:00,264.71,265.41,264.6,264.82,10309.0,264.71,265.41,264.6,264.82,10309.0
2025-03-18 15:30:00,265.26,265.26,264.18,264.91,20258.0,265.26,265.26,264.18,264.91,20258.0
2025-03-19 09:30:00,265.33,267.78,264.38,266.98,9567.0,265.33,267.78,264.38,266.98,9567.0
2025-03-19 10:00:00,266.87,268.98,266.87,267.63,6289.0,266.87,268.98,266.87,267.63,6289.0
2025-03-19 10:30:00,267.43,267.96,265.7,266.6,8100.0,267.43,267.96,265.7,266.6,8100.0
2025-03-19 11:00:00,266.32,267.73,266.12,267.3,2642.0,266.32,267.73,266.12,267.3,2642.0
2025-03-19 11:30:00,267.29,268.23,266.92,268.14,3929.0,267.29,268.23,266.92,268.14,3929.0
2025-03-19 12:00:00,268.23,268.47,267.88,268.01,3654.0,268.23,268.47,267.88,268.01,3654.0
2025-03-19 12:30:00,268.12,268.91,267.99,268.8,5226.0,268.12,268.91,267.99,268.8,5226.0
2025-03-19 13:00:00,268.37,268.82,268.29,268.34,3765.0,268.37,268.82,268.29,268.34,3765.0
2025-03-19 13:30:00,268.28,268.55,267.41,268.19,12733.0,268.28,268.55,267.41,268.19,12733.0
2025-03-19 14:00:00,268.26,269.58,267.99,268.99,7310.0,268.26,269.58,267.99,268.99,7310.0
2025-03-19 14:30:00,269.0,271.09,268.99,270.64,5580.0,269.0,271.09,268.99,270.64,5580.0
2025-03-19 15:00:00,270.87,272.87,269.96,269.96,77462.0,270.87,272.87,269.96,269.96,77462.0
2025-03-19 15:30:00,270.19,272.05,269.7,270.38,45163.0,270.19,272.05,269.7,270.38,45163.0
2025-03-20 09:30:00,267.63,269.2,266.35,268.81,13274.0,267.63,269.2,266.35,268.81,13274.0
2025-03-20 10:00:00,269.02,270.52,269.02,270.5,13197.0,269.02,270.52,269.02,270.5,13197.0
2025-03-20 10:30:00,270.14,270.95,269.96,270.24,6172.0,270.14,270.95,269.96,270.24,6172.0
2025-03-20 11:00:00,270.12,270.44,269.69,270.07,5876.0,270.12,270.44,269.69,270.07,5876.0
2025-03-20 11:30:00,270.11,270.95,269.54,270.27,9477.0,270.11,270.95,269.54,270.27,9477.0
2025-03-20 12:00:00,270.08,270.89,269.26,269.45,17288.0,270.08,270.89,269.26,269.45,17288.0
2025-03-20 12:30:00,269.96,270.19,269.46,269.82,15029.0,269.96,270.19,269.46,269.82,15029.0
2025-03-20 13:00:00,270.1,270.9,269.64,269.8,4134.0,270.1,270.9,269.64,269.8,4134.0
2025-03-20 13:30:00,269.7,270.18,269.7,269.86,5602.0,269.7,270.18,269.7,269.86,5602.0
2025-03-20 14:00:00,270.07,270.22,268.53,268.53,4653.0,270.07,270.22,268.53,268.53,4653.0
2025-03-20 14:30:00,268.43,269.21,268.24,268.7,4033.0,268.43,269.21,268.24,268.7,4033.0
2025-03-20 15:00:00,268.07,268.91,267.71,267.72,3584.0,268.07,268.91,267.71,267.72,3584.0
2025-03-20 15:30:00,268.04,269.32,268.04,268.3,21890.0,268.04,269.32,268.04,268.3,21890.0
2025-03-21 09:30:00,266.88,267.46,264.32,265.85,55228.0,266.88,267.46,264.32,265.85,55228.0
2025-03-21 10:00:00,265.64,265.79,263.33,265.39,20327.0,265.64,265.79,263.33,265.39,20327.0
2025-03-21 10:30:00,264.9,265.53,264.37,265.53,11085.0,264.9,265.53,264.37,265.53,11085.0
2025-03-21 11:00:00,265.43,265.65,264.01,264.01,4251.0,265.43,265.65,264.01,264.01,4251.0
2025-03-21 11:30:00,264.09,264.32,262.75,263.32,19151.0,264.09,264.32,262.75,263.32,19151.0
2025-03-21 12:00:00,263.29,265.26,263.29,265.12,4105.0,263.29,265.26,263.29,265.12,4105.0
2025-03-21 12:30:00,265.11,265.5,264.65,265.24,4545.0,265.11,265.5,264.65,265.24,4545.0
2025-03-21 13:00:00,265.32,265.62,264.85,264.85,2663.0,265.32,265.62,264.85,264.85,2663.0
2025-03-21 13:30:00,264.54,265.73,264.4,265.19,4924.0,264.54,265.73,264.4,265.19,4924.0
2025-03-21 14:00:00,265.29,265.29,264.26,264.67,7723.0,265.29,265.29,264.26,264.67,7723.0
2025-03-21 14:30:00,264.67,265.28,264.28,264.81,9239.0,264.67,265.28,264.28,264.81,9239.0
2025-03-21 15:00:00,264.41,265.2,263.83,264.99,8298.0,264.41,265.2,263.83,264.99,8298.0
2025-03-21 15:30:00,264.96,268.8,264.92,268.47,112357.0,264.96,268.8,264.92,268.47,112357.0
2025-03-24 09:30:00,273.74,275.54,272.19,275.28,18110.0,273.74,275.54,272.19,275.28,18110.0
2025-03-24 10:00:00,275.35,275.98,274.54,275.41,19153.0,275.35,275.98,274.54,275.41,19153.0
2025-03-24 10:30:00,275.46,276.38,275.34,275.8,7347.0,275.46,276.38,275.34,275.8,7347.0
2025-03-24 11:00:00,275.74,276.38,275.52,275.78,7892.0,275.74,276.38,275.52,275.78,7892.0
2025-03-24 11:30:00,275.61,275.67,275.1,275.67,1718.0,275.61,275.67,275.1,275.67,1718.0
2025-03-24 12:00:00,275.67,275.89,274.9,274.9,11703.0,275.67,275.89,274.9,274.9,11703.0
2025-03-24 12:30:00,274.54,274.82,274.08,274.08,4796.0,274.54,274.82,274.08,274.08,4796.0
2025-03-24 13:00:00,274.29,274.31,273.72,274.31,5237.0,274.29,274.31,273.72,274.31,5237.0
2025-03-24 13:30:00,274.1,274.51,273.95,274.1,5376.0,274.1,274.51,273.95,274.1,5376.0
2025-03-24 14:00:00,273.82,273.82,273.28,273.42,3496.0,273.82,273.82,273.28,273.42,3496.0
2025-03-24 14:30:00,273.56,274.45,273.56,274.42,3176.0,273.56,274.45,273.56,274.42,3176.0
2025-03-24 15:00:00,274.11,274.7,273.98,273.98,7552.0,274.11,274.7,273.98,273.98,7552.0
2025-03-24 15:30:00,274.06,274.69,273.49,274.26,28013.0,274.06,274.69,273.49,274.26,28013.0
2025-03-25 09:30:00,274.79,278.18,270.36,276.71,12930.0,274.79,278.18,270.36,276.71,12930.0
2025-03-25 10:00:00,276.43,277.09,275.17,276.49,8329.0,276.43,277.09,275.17,276.49,8329.0
2025-03-25 10:30:00,277.13,278.85,277.13,277.5,14583.0,277.13,278.85,277.13,277.5,14583.0
2025-03-25 11:00:00,277.67,278.13,277.05,277.9,9484.0,277.67,278.13,277.05,277.9,9484.0
2025-03-25 11:30:00,277.62,277.67,273.0,273.0,14297.0,277.62,277.67,273.0,273.0,14297.0
2025-03-25 12:00:00,273.0,274.85,273.0,274.5,7489.0,273.0,274.85,273.0,274.5,7489.0
2025-03-25 12:30:00,274.24,275.73,274.16,274.93,11039.0,274.24,275.73,274.16,274.93,11039.0
2025-03-25 13:00:00,275.31,275.97,275.02,275.28,13615.0,275.31,275.97,275.02,275.28,13615.0
2025-03-25 13:30:00,275.3,275.54,273.58,274.06,11916.0,275.3,275.54,273.58,274.06,11916.0
2025-03-25 14:00:00,274.05,274.98,273.81,274.23,5873.0,274.05,274.98,273.81,274.23,5873.0
2025-03-25 14:30:00,274.06,274.37,273.83,274.33,5431.0,274.06,274.37,273.83,274.33,5431.0
2025-03-25 15:00:00,274.53,274.89,273.71,274.05,12360.0,274.53,274.89,273.71,274.05,12360.0
2025-03-25 15:30:00,274.06,275.65,273.56,275.16,34274.0,274.06,275.65,273.56,275.16,34274.0
2025-03-26 09:30:00,274.86,277.1,274.31,275.03,9871.0,274.86,277.1,274.31,275.03,9871.0
2025-03-26 10:00:00,275.1,276.52,273.41,274.84,12475.0,275.1,276.52,273.41,274.84,12475.0
2025-03-26 10:30:00,274.45,275.29,274.24,274.77,8619.0,274.45,275.29,274.24,274.77,8619.0
2025-03-26 11:00:00,274.5,274.95,274.1,274.42,6528.0,274.5,274.95,274.1,274.42,6528.0
2025-03-26 11:30:00,274.41,275.12,273.32,273.61,6504.0,274.41,275.12,273.32,273.61,6504.0
2025-03-26 12:00:00,273.3,273.82,273.13,273.57,3549.0,273.3,273.82,273.13,273.57,3549.0
2025-03-26 12:30:00,273.62,273.81,272.53,272.53,6370.0,273.62,273.81,272.53,272.53,6370.0
2025-03-26 13:00:00,272.85,273.11,271.94,272.09,5303.0,272.85,273.11,271.94,272.09,5303.0
2025-03-26 13:30:00,272.09,272.51,271.3,272.17,5742.0,272.09,272.51,271.3,272.17,5742.0
2025-03-26 14:00:00,271.92,273.06,271.8,272.93,3605.0,271.92,273.06,271.8,272.93,3605.0
2025-03-26 14:30:00,272.96,273.31,271.31,271.82,6369.0,272.96,273.31,271.31,271.82,6369.0
2025-03-26 15:00:00,272.11,272.92,271.72,272.17,4522.0,272.11,272.92,271.72,272.17,4522.0
2025-03-26 15:30:00,272.17,273.47,272.15,272.85,25060.0,272.17,273.47,272.15,272.85,25060.0
2025-03-27 09:30:00,271.85,271.85,267.47,270.09,11611.0,271.85,271.85,267.47,270.09,11611.0
2025-03-27 10:00:00,269.3,269.71,267.8,269.29,16548.0,269.3,269.71,267.8,269.29,16548.0
2025-03-27 10:30:00,269.29,270.19,268.18,268.86,10241.0,269.29,270.19,268.18,268.86,10241.0
2025-03-27 11:00:00,269.32,269.56,268.43,268.8,10131.0,269.32,269.56,268.43,268.8,10131.0
2025-03-27 11:30:00,268.93,269.27,268.05,268.05,22133.0,268.93,269.27,268.05,268.05,22133.0
2025-03-27 12:00:00,267.79,269.46,267.79,268.96,5898.0,267.79,269.46,267.79,268.96,5898.0
2025-03-27 12:30:00,268.61,269.06,267.95,267.95,2038.0,268.61,269.06,267.95,267.95,2038.0
2025-03-27 13:00:00,267.82,268.95,267.82,268.33,12699.0,267.82,268.95,267.82,268.33,12699.0
2025-03-27 13:30:00,268.13,269.51,268.12,268.52,7569.0,268.13,269.51,268.12,268.52,7569.0
2025-03-27 14:00:00,268.8,269.63,268.77,269.04,20292.0,268.8,269.63,268.77,269.04,20292.0
2025-03-27 14:30:00,269.68,270.36,269.57,269.6,4957.0,269.68,270.36,269.57,269.6,4957.0
2025-03-27 15:00:00,269.86,271.14,269.79,270.75,2741.0,269.86,271.14,269.79,270.75,2741.0
2025-03-27 15:30:00,270.21,270.32,269.07,270.04,30279.0,270.21,270.32,269.07,270.04,30279.0
2025-03-28 09:30:00,268.87,270.92,267.03,268.5,21174.0,268.87,270.92,267.03,268.5,21174.0
2025-03-28 10:00:00,268.51,269.21,266.23,266.23,79382.0,268.51,269.21,266.23,266.23,79382.0
2025-03-28 10:30:00,266.33,267.02,264.72,264.75,28517.0,266.33,267.02,264.72,264.75,28517.0
2025-03-28 11:00:00,264.72,265.29,263.47,264.53,8374.0,264.72,265.29,263.47,264.53,8374.0
2025-03-28 11:30:00,264.94,265.66,264.64,264.69,10643.0,264.94,265.66,264.64,264.69,10643.0
2025-03-28 12:00:00,264.69,264.75,262.66,262.66,12240.0,264.69,264.75,262.66,262.66,12240.0
2025-03-28 12:30:00,263.22,264.02,262.56,262.86,15483.0,263.22,264.02,262.56,262.86,15483.0
2025-03-28 13:00:00,262.46,262.46,261.52,261.52,3593.0,262.46,262.46,261.52,261.52,3593.0
2025-03-28 13:30:00,261.61,261.94,261.16,261.75,5881.0,261.61,261.94,261.16,261.75,5881.0
2025-03-28 14:00:00,261.95,263.09,261.93,262.81,4518.0,261.95,263.09,261.93,262.81,4518.0
2025-03-28 14:30:00,262.67,263.66,262.47,263.66,7091.0,262.67,263.66,262.47,263.66,7091.0
2025-03-28 15:00:00,263.75,264.16,262.85,262.92,7976.0,263.75,264.16,262.85,262.92,7976.0
2025-03-28 15:30:00,262.85,264.21,262.12,263.83,36223.0,262.85,264.21,262.12,263.83,36223.0
2025-03-31 09:30:00,260.11,262.98,258.99,261.05,12706.0,260.11,262.98,258.99,261.05,12706.0
2025-03-31 10:00:00,261.01,262.52,259.81,259.81,5648.0,261.01,262.52,259.81,259.81,5648.0
2025-03-31 10:30:00,260.18,262.25,260.08,260.46,13257.0,260.18,262.25,260.08,260.46,13257.0
2025-03-31 11:00:00,261.37,263.33,261.36,262.4,9867.0,261.37,263.33,261.36,262.4,9867.0
2025-03-31 11:30:00,262.37,263.59,262.01,263.21,3540.0,262.37,263.59,262.01,263.21,3540.0
2025-03-31 12:00:00,263.62,263.95,261.74,263.34,5681.0,263.62,263.95,261.74,263.34,5681.0
2025-03-31 12:30:00,263.46,263.46,262.64,262.64,3120.0,263.46,263.46,262.64,262.64,3120.0
2025-03-31 13:00:00,263.16,264.34,261.95,262.22,5754.0,263.16,264.34,261.95,262.22,5754.0
2025-03-31 13:30:00,262.22,263.27,261.95,262.51,5653.0,262.22,263.27,261.95,262.51,5653.0
2025-03-31 14:00:00,262.48,264.79,262.48,263.94,5080.0,262.48,264.79,262.48,263.94,5080.0
2025-03-31 14:30:00,264.42,265.33,264.19,264.29,8356.0,264.42,265.33,264.19,264.29,8356.0
2025-03-31 15:00:00,264.29,265.45,263.97,264.62,7052.0,264.29,265.45,263.97,264.62,7052.0
2025-03-31 15:30:00,264.26,268.52,263.98,266.28,84453.0,264.26,268.52,263.98,266.28,84453.0
2025-04-01 09:30:00,265.37,267.55,264.38,266.26,16688.0,265.37,267.55,264.38,266.26,16688.0
2025-04-01 10:00:00,266.36,266.62,264.03,264.71,13964.0,266.36,266.62,264.03,264.71,13964.0
2025-04-01 10:30:00,264.75,267.86,264.75,267.79,9157.0,264.75,267.86,264.75,267.79,9157.0
2025-04-01 11:00:00,268.0,269.18,267.89,269.09,6744.0,268.0,269.18,267.89,269.09,6744.0
2025-04-01 11:30:00,269.09,269.1,268.03,268.25,13238.0,269.09,269.1,268.03,268.25,13238.0
2025-04-01 12:00:00,268.01,268.58,267.81,268.12,12667.0,268.01,268.58,267.81,268.12,12667.0
2025-04-01 12:30:00,267.8,268.31,266.76,267.89,10257.0,267.8,268.31,266.76,267.89,10257.0
2025-04-01 13:00:00,267.71,268.35,267.18,267.37,4802.0,267.71,268.35,267.18,267.37,4802.0
2025-04-01 13:30:00,267.54,268.27,267.4,267.4,3864.0,267.54,268.27,267.4,267.4,3864.0
2025-04-01 14:00:00,267.29,267.29,265.71,265.71,11925.0,267.29,267.29,265.71,265.71,11925.0
2025-04-01 14:30:00,265.72,266.39,265.53,266.38,7287.0,265.72,266.39,265.53,266.38,7287.0
2025-04-01 15:00:00,266.23,267.22,266.16,266.7,6240.0,266.23,267.22,266.16,266.7,6240.0
2025-04-01 15:30:00,266.71,268.97,266.65,268.64,31851.0,266.71,268.97,266.65,268.64,31851.0
2025-04-02 09:30:00,264.37,269.99,264.37,269.69,28618.0,264.37,269.99,264.37,269.69,28618.0
2025-04-02 10:00:00,269.18,271.78,269.01,271.78,21841.0,269.18,271.78,269.01,271.78,21841.0
2025-04-02 10:30:00,271.13,272.56,270.59,271.1,8725.0,271.13,272.56,270.59,271.1,8725.0
2025-04-02 11:00:00,271.17,272.84,271.13,272.84,19393.0,271.17,272.84,271.13,272.84,19393.0
2025-04-02 11:30:00,272.64,272.8,271.69,272.27,5213.0,272.64,272.8,271.69,272.27,5213.0
2025-04-02 12:00:00,272.2,273.68,272.17,273.57,6639.0,272.2,273.68,272.17,273.57,6639.0
2025-04-02 12:30:00,273.6,273.74,272.85,273.53,4139.0,273.6,273.74,272.85,273.53,4139.0
2025-04-02 13:00:00,273.74,274.54,273.59,273.79,7967.0,273.74,274.54,273.59,273.79,7967.0
2025-04-02 13:30:00,273.64,273.64,271.56,272.06,6656.0,273.64,273.64,271.56,272.06,6656.0
2025-04-02 14:00:00,272.06,272.07,270.77,270.78,4316.0,272.06,272.07,270.77,270.78,4316.0
2025-04-02 14:30:00,270.82,272.22,270.81,270.81,7950.0,270.82,272.22,270.81,270.81,7950.0
2025-04-02 15:00:00,271.05,271.71,270.88,271.5,7553.0,271.05,271.71,270.88,271.5,7553.0
2025-04-02 15:30:00,271.61,273.34,271.54,272.8,18956.0,271.61,273.34,271.54,272.8,18956.0
2025-04-03 09:30:00,257.47,261.88,257.47,259.98,15676.0,257.47,261.88,257.47,259.98,15676.0
2025-04-03 10:00:00,259.49,259.78,253.45,253.6,16923.0,259.49,259.78,253.45,253.6,16923.0
2025-04-03 10:30:00,254.11,254.11,250.51,250.79,5936.0,254.11,254.11,250.51,250.79,5936.0
2025-04-03 11:00:00,251.04,253.02,249.88,252.58,12673.0,251.04,253.02,249.88,252.58,12673.0
2025-04-03 11:30:00,252.68,255.23,252.33,255.23,7706.0,252.68,255.23,252.33,255.23,7706.0
2025-04-03 12:00:00,255.22,256.97,254.61,256.41,7458.0,255.22,256.97,254.61,256.41,7458.0
2025-04-03 12:30:00,256.63,256.76,254.85,255.11,10860.0,256.63,256.76,254.85,255.11,10860.0
2025-04-03 13:00:00,255.21,255.29,254.32,254.68,5424.0,255.21,255.29,254.32,254.68,5424.0
2025-04-03 13:30:00,254.43,255.55,254.18,254.25,8070.0,254.43,255.55,254.18,254.25,8070.0
2025-04-03 14:00:00,254.16,254.43,252.81,253.58,22529.0,254.16,254.43,252.81,253.58,22529.0
2025-04-03 14:30:00,253.64,254.23,252.77,253.94,17649.0,253.64,254.23,252.77,253.94,17649.0
2025-04-03 15:00:00,253.94,254.49,251.61,252.06,18957.0,253.94,254.49,251.61,252.06,18957.0
2025-04-03 15:30:00,252.04,252.87,250.78,251.07,44840.0,252.04,252.87,250.78,251.07,44840.0
2025-04-04 09:30:00,244.74,245.96,240.17,243.74,21983.0,244.74,245.96,240.17,243.74,21983.0
2025-04-04 10:00:00,243.69,244.38,239.06,239.14,16283.0,243.69,244.38,239.06,239.14,16283.0
2025-04-04 10:30:00,239.4,239.93,236.57,239.91,14006.0,239.4,239.93,236.57,239.91,14006.0
2025-04-04 11:00:00,239.73,246.09,239.62,243.03,10850.0,239.73,246.09,239.62,243.03,10850.0
2025-04-04 11:30:00,243.06,244.16,241.95,241.95,13185.0,243.06,244.16,241.95,241.95,13185.0
2025-04-04 12:00:00,242.62,243.8,241.23,241.77,7906.0,242.62,243.8,241.23,241.77,7906.0
2025-04-04 12:30:00,241.68,242.7,240.69,241.33,9023.0,241.68,242.7,240.69,241.33,9023.0
2025-04-04 13:00:00,241.2,241.69,239.05,241.56,7323.0,241.2,241.69,239.05,241.56,7323.0
2025-04-04 13:30:00,241.1,244.31,240.56,244.31,10998.0,241.1,244.31,240.56,244.31,10998.0
2025-04-04 14:00:00,244.25,245.08,241.13,241.38,10142.0,244.25,245.08,241.13,241.38,10142.0
2025-04-04 14:30:00,241.27,241.37,238.94,239.67,14473.0,241.27,241.37,238.94,239.67,14473.0
2025-04-04 15:00:00,239.96,241.65,238.69,240.76,19660.0,239.96,241.65,238.69,240.76,19660.0
2025-04-04 15:30:00,241.34,243.11,238.65,239.38,82371.0,241.34,243.11,238.65,239.38,82371.0
2025-04-07 09:30:00,232.41,239.83,227.04,239.16,50835.0,232.41,239.83,227.04,239.16,50835.0
2025-04-07 10:00:00,239.46,252.79,237.23,239.8,59310.0,239.46,252.79,237.23,239.8,59310.0
2025-04-07 10:30:00,239.0,245.66,236.78,243.72,19525.0,239.0,245.66,236.78,243.72,19525.0
2025-04-07 11:00:00,243.76,246.63,237.03,237.03,14362.0,243.76,246.63,237.03,237.03,14362.0
2025-04-07 11:30:00,238.29,242.74,238.29,241.04,10381.0,238.29,242.74,238.29,241.04,10381.0
2025-04-07 12:00:00,240.1,240.13,235.96,239.68,8934.0,240.1,240.13,235.96,239.68,8934.0
2025-04-07 12:30:00,239.68,240.98,237.47,238.35,9851.0,239.68,240.98,237.47,238.35,9851.0
2025-04-07 13:00:00,240.1,244.15,238.26,244.06,15457.0,240.1,244.15,238.26,244.06,15457.0
2025-04-07 13:30:00,243.89,246.91,241.87,246.91,12950.0,243.89,246.91,241.87,246.91,12950.0
2025-04-07 14:00:00,247.09,247.35,243.7,244.13,20852.0,247.09,247.35,243.7,244.13,20852.0
2025-04-07 14:30:00,244.96,245.52,242.22,242.81,15403.0,244.96,245.52,242.22,242.81,15403.0
2025-04-07 15:00:00,243.21,244.75,241.72,242.36,24494.0,243.21,244.75,241.72,242.36,24494.0
2025-04-07 15:30:00,242.35,245.29,240.93,243.62,63541.0,242.35,245.29,240.93,243.62,63541.0
2025-04-08 09:30:00,256.14,256.91,246.72,252.54,30602.0,256.14,256.91,246.72,252.54,30602.0
2025-04-08 10:00:00,252.78,255.98,252.78,255.88,20631.0,252.78,255.98,252.78,255.88,20631.0
2025-04-08 10:30:00,255.25,256.12,253.77,254.14,21990.0,255.25,256.12,253.77,254.14,21990.0
2025-04-08 11:00:00,254.14,255.14,251.59,251.93,22750.0,254.14,255.14,251.59,251.93,22750.0
2025-04-08 11:30:00,251.66,254.87,251.45,252.91,17985.0,251.66,254.87,251.45,252.91,17985.0
2025-04-08 12:00:00,252.5,253.04,249.25,250.24,5452.0,252.5,253.04,249.25,250.24,5452.0
2025-04-08 12:30:00,250.25,250.61,246.23,246.23,12517.0,250.25,250.61,246.23,246.23,12517.0
2025-04-08 13:00:00,246.01,246.85,244.0,245.02,20454.0,246.01,246.85,244.0,245.02,20454.0
2025-04-08 13:30:00,244.75,247.19,243.9,246.3,11535.0,244.75,247.19,243.9,246.3,11535.0
2025-04-08 14:00:00,245.99,246.27,244.28,244.28,7912.0,245.99,246.27,244.28,244.28,7912.0
2025-04-08 14:30:00,245.43,246.68,243.42,243.65,8312.0,245.43,246.68,243.42,243.65,8312.0
2025-04-08 15:00:00,243.42,243.65,239.48,242.26,16794.0,243.42,243.65,239.48,242.26,16794.0
2025-04-08 15:30:00,242.22,242.22,238.38,241.75,86960.0,242.22,242.22,238.38,241.75,86960.0
2025-04-09 09:30:00,239.21,245.2,237.0,244.84,19280.0,239.21,245.2,237.0,244.84,19280.0
2025-04-09 10:00:00,244.35,246.0,240.42,241.36,13171.0,244.35,246.0,240.42,241.36,13171.0
2025-04-09 10:30:00,241.0,242.08,236.85,236.85,9376.0,241.0,242.08,236.85,236.85,9376.0
2025-04-09 11:00:00,237.51,240.18,237.5,239.24,17333.0,237.51,240.18,237.5,239.24,17333.0
2025-04-09 11:30:00,239.24,239.98,237.24,237.71,9182.0,239.24,239.98,237.24,237.71,9182.0
2025-04-09 12:00:00,237.54,240.13,236.82,240.02,5515.0,237.54,240.13,236.82,240.02,5515.0
2025-04-09 12:30:00,239.7,242.12,239.33,241.55,15628.0,239.7,242.12,239.33,241.55,15628.0
2025-04-09 13:00:00,241.79,259.11,240.81,259.1,13855.0,241.79,259.11,240.81,259.1,13855.0
2025-04-09 13:30:00,257.19,261.26,256.03,261.26,25025.0,257.19,261.26,256.03,261.26,25025.0
2025-04-09 14:00:00,261.99,264.56,259.48,262.94,14016.0,261.99,264.56,259.48,262.94,14016.0
2025-04-09 14:30:00,265.64,265.81,260.35,260.35,15304.0,265.64,265.81,260.35,260.35,15304.0
2025-04-09 15:00:00,259.68,264.79,259.68,263.98,18534.0,259.68,264.79,259.68,263.98,18534.0
2025-04-09 15:30:00,263.98,266.25,262.69,264.15,35596.0,263.98,266.25,262.69,264.15,35596.0
2025-04-10 09:30:00,258.18,258.56,254.95,255.65,14503.0,258.18,258.56,254.95,255.65,14503.0
2025-04-10 10:00:00,255.65,257.5,254.57,256.64,32822.0,255.65,257.5,254.57,256.64,32822.0
2025-04-10 10:30:00,257.64,258.16,255.19,255.19,5468.0,257.64,258.16,255.19,255.19,5468.0
2025-04-10 11:00:00,255.24,256.27,252.91,252.91,7872.0,255.24,256.27,252.91,252.91,7872.0
2025-04-10 11:30:00,252.84,252.86,251.0,251.4,7542.0,252.84,252.86,251.0,251.4,7542.0
2025-04-10 12:00:00,251.67,251.67,246.63,248.12,6405.0,251.67,251.67,246.63,248.12,6405.0
2025-04-10 12:30:00,248.4,252.44,248.1,252.3,18258.0,248.4,252.44,248.1,252.3,18258.0
2025-04-10 13:00:00,252.82,254.4,248.76,252.22,24511.0,252.82,254.4,248.76,252.22,24511.0
2025-04-10 13:30:00,251.99,256.28,251.99,255.19,19292.0,251.99,256.28,251.99,255.19,19292.0
2025-04-10 14:00:00,255.47,257.56,253.08,257.56,10513.0,255.47,257.56,253.08,257.56,10513.0
2025-04-10 14:30:00,257.74,258.62,253.61,255.95,14024.0,257.74,258.62,253.61,255.95,14024.0
2025-04-10 15:00:00,255.58,258.12,252.99,253.94,20603.0,255.58,258.12,252.99,253.94,20603.0
2025-04-10 15:30:00,253.95,255.79,251.94,255.0,64403.0,253.95,255.79,251.94,255.0,64403.0
2025-04-11 09:30:00,255.0,259.63,253.98,256.37,12513.0,255.0,259.63,253.98,256.37,12513.0
2025-04-11 10:00:00,256.37,257.78,253.46,254.26,28705.0,256.37,257.78,253.46,254.26,28705.0
2025-04-11 10:30:00,253.72,258.25,253.72,257.88,18541.0,253.72,258.25,253.72,257.88,18541.0
2025-04-11 11:00:00,257.68,260.02,255.97,256.84,38775.0,257.68,260.02,255.97,256.84,38775.0
2025-04-11 11:30:00,256.84,259.57,256.84,259.57,14535.0,256.84,259.57,256.84,259.57,14535.0
2025-04-11 12:00:00,259.14,260.31,258.6,258.67,19411.0,259.14,260.31,258.6,258.67,19411.0
2025-04-11 12:30:00,259.34,261.83,259.34,260.78,6266.0,259.34,261.83,259.34,260.78,6266.0
2025-04-11 13:00:00,260.25,261.63,259.98,260.15,7626.0,260.25,261.63,259.98,260.15,7626.0
2025-04-11 13:30:00,260.3,263.37,259.8,261.93,19518.0,260.3,263.37,259.8,261.93,19518.0
2025-04-11 14:00:00,262.78,263.33,260.65,261.12,8360.0,262.78,263.33,260.65,261.12,8360.0
2025-04-11 14:30:00,261.67,262.4,260.61,261.12,9670.0,261.67,262.4,260.61,261.12,9670.0
2025-04-11 15:00:00,261.13,262.08,260.72,261.32,17876.0,261.13,262.08,260.72,261.32,17876.0
2025-04-11 15:30:00,261.31,262.52,260.82,261.98,47472.0,261.31,262.52,260.82,261.98,47472.0
2025-04-14 09:30:00,266.76,268.41,263.32,265.29,14695.0,266.76,268.41,263.32,265.29,14695.0
2025-04-14 10:00:00,265.52,267.12,264.52,265.39,4539.0,265.52,267.12,264.52,265.39,4539.0
2025-04-14 10:30:00,266.01,266.86,265.01,265.56,9183.0,266.01,266.86,265.01,265.56,9183.0
2025-04-14 11:00:00,265.56,265.93,262.68,263.15,8111.0,265.56,265.93,262.68,263.15,8111.0
2025-04-14 11:30:00,263.15,264.4,261.81,262.69,9799.0,263.15,264.4,261.81,262.69,9799.0
2025-04-14 12:00:00,262.36,263.58,260.46,262.53,5517.0,262.36,263.58,260.46,262.53,5517.0
2025-04-14 12:30:00,262.45,263.37,261.88,261.88,3011.0,262.45,263.37,261.88,261.88,3011.0
2025-04-14 13:00:00,262.05,263.44,261.89,262.43,7121.0,262.05,263.44,261.89,262.43,7121.0
2025-04-14 13:30:00,262.61,263.55,262.43,262.92,5579.0,262.61,263.55,262.43,262.92,5579.0
2025-04-14 14:00:00,263.2,264.96,262.42,264.65,7540.0,263.2,264.96,262.42,264.65,7540.0
2025-04-14 14:30:00,264.65,266.02,264.46,264.66,19235.0,264.65,266.02,264.46,264.66,19235.0
2025-04-14 15:00:00,264.65,265.39,264.33,264.61,9157.0,264.65,265.39,264.33,264.61,9157.0
2025-04-14 15:30:00,264.5,264.9,261.93,262.91,31397.0,264.5,264.9,261.93,262.91,31397.0
2025-04-15 09:30:00,263.74,265.52,262.56,262.81,12047.0,263.74,265.52,262.56,262.81,12047.0
2025-04-15 10:00:00,263.51,263.71,261.39,261.75,7607.0,263.51,263.71,261.39,261.75,7607.0
2025-04-15 10:30:00,261.81,264.19,261.81,263.67,6499.0,261.81,264.19,261.81,263.67,6499.0
2025-04-15 11:00:00,263.98,264.72,263.55,263.71,4383.0,263.98,264.72,263.55,263.71,4383.0
2025-04-15 11:30:00,263.81,264.48,263.52,263.71,5648.0,263.81,264.48,263.52,263.71,5648.0
2025-04-15 12:00:00,263.89,264.39,263.65,264.17,3821.0,263.89,264.39,263.65,264.17,3821.0
2025-04-15 12:30:00,264.24,264.24,262.31,262.35,4326.0,264.24,264.24,262.31,262.35,4326.0
2025-04-15 13:00:00,262.56,263.6,262.26,262.74,8674.0,262.56,263.6,262.26,262.74,8674.0
2025-04-15 13:30:00,262.82,263.78,262.67,263.37,6762.0,262.82,263.78,262.67,263.37,6762.0
2025-04-15 14:00:00,263.08,263.56,262.37,262.91,12329.0,263.08,263.56,262.37,262.91,12329.0
2025-04-15 14:30:00,262.93,264.89,262.89,264.79,12904.0,262.93,264.89,262.89,264.79,12904.0
2025-04-15 15:00:00,264.64,264.72,263.39,263.68,16260.0,264.64,264.72,263.39,263.68,16260.0
2025-04-15 15:30:00,263.9,264.15,263.33,263.61,29364.0,263.9,264.15,263.33,263.61,29364.0
2025-04-16 09:30:00,260.7,262.27,259.58,260.87,9380.0,260.7,262.27,259.58,260.87,9380.0
2025-04-16 10:00:00,260.5,262.77,260.33,262.25,8200.0,260.5,262.77,260.33,262.25,8200.0
2025-04-16 10:30:00,262.39,263.21,261.59,262.74,7734.0,262.39,263.21,261.59,262.74,7734.0
2025-04-16 11:00:00,263.06,263.8,262.42,263.79,5093.0,263.06,263.8,262.42,263.79,5093.0
2025-04-16 11:30:00,263.67,264.04,262.85,262.85,5420.0,263.67,264.04,262.85,262.85,5420.0
2025-04-16 12:00:00,262.78,263.27,262.33,263.19,4594.0,262.78,263.27,262.33,263.19,4594.0
2025-04-16 12:30:00,263.0,263.17,261.13,261.13,3833.0,263.0,263.17,261.13,261.13,3833.0
2025-04-16 13:00:00,261.2,262.56,261.2,262.21,5896.0,261.2,262.56,261.2,262.21,5896.0
2025-04-16 13:30:00,262.43,262.55,258.23,258.7,7450.0,262.43,262.55,258.23,258.7,7450.0
2025-04-16 14:00:00,259.28,259.89,258.62,259.63,16062.0,259.28,259.89,258.62,259.63,16062.0
2025-04-16 14:30:00,259.43,259.44,258.07,258.38,13852.0,259.43,259.44,258.07,258.38,13852.0
2025-04-16 15:00:00,258.17,258.26,256.97,257.15,13137.0,258.17,258.26,256.97,257.15,13137.0
2025-04-16 15:30:00,257.45,259.63,256.94,258.97,43192.0,257.45,259.63,256.94,258.97,43192.0
2025-04-17 09:30:00,262.1,262.83,258.58,260.01,27803.0,262.1,262.83,258.58,260.01,27803.0
2025-04-17 10:00:00,259.93,260.56,257.88,257.88,6698.0,259.93,260.56,257.88,257.88,6698.0
2025-04-17 10:30:00,258.16,258.97,256.83,257.78,9333.0,258.16,258.97,256.83,257.78,9333.0
2025-04-17 11:00:00,257.34,258.61,257.34,257.55,8022.0,257.34,258.61,257.34,257.55,8022.0
2025-04-17 11:30:00,257.28,258.61,257.28,258.18,4572.0,257.28,258.61,257.28,258.18,4572.0
2025-04-17 12:00:00,258.23,258.61,256.69,258.61,5345.0,258.23,258.61,256.69,258.61,5345.0
2025-04-17 12:30:00,258.46,259.89,258.25,259.79,15036.0,258.46,259.89,258.25,259.79,15036.0
2025-04-17 13:00:00,259.58,259.61,257.95,258.49,3989.0,259.58,259.61,257.95,258.49,3989.0
2025-04-17 13:30:00,258.82,259.51,258.45,259.03,4000.0,258.82,259.51,258.45,259.03,4000.0
2025-04-17 14:00:00,259.26,260.6,259.26,260.13,8721.0,259.26,260.6,259.26,260.13,8721.0
2025-04-17 14:30:00,260.54,260.61,259.33,259.33,3305.0,260.54,260.61,259.33,259.33,3305.0
2025-04-17 15:00:00,259.33,259.48,258.18,258.33,5929.0,259.33,259.48,258.18,258.33,5929.0
2025-04-17 15:30:00,258.83,260.32,258.31,258.73,41162.0,258.83,260.32,258.31,258.73,41162.0
2025-04-21 09:30:00,255.78,258.23,255.0,256.19,8428.0,255.78,258.23,255.0,256.19,8428.0
2025-04-21 10:00:00,255.82,256.46,254.36,254.36,8361.0,255.82,256.46,254.36,254.36,8361.0
2025-04-21 10:30:00,254.68,255.04,253.27,253.27,4805.0,254.68,255.04,253.27,253.27,4805.0
2025-04-21 11:00:00,253.49,253.49,251.35,251.35,2651.0,253.49,253.49,251.35,251.35,2651.0
2025-04-21 11:30:00,251.35,251.35,250.69,250.78,4106.0,251.35,251.35,250.69,250.78,4106.0
2025-04-21 12:00:00,250.68,252.14,250.68,251.87,3456.0,250.68,252.14,250.68,251.87,3456.0
2025-04-21 12:30:00,252.2,252.65,250.73,250.73,5581.0,252.2,252.65,250.73,250.73,5581.0
2025-04-21 13:00:00,250.72,251.09,248.82,249.31,5961.0,250.72,251.09,248.82,249.31,5961.0
2025-04-21 13:30:00,249.47,249.47,248.34,248.48,6895.0,249.47,249.47,248.34,248.48,6895.0
2025-04-21 14:00:00,248.14,248.93,247.84,248.67,6022.0,248.14,248.93,247.84,248.67,6022.0
2025-04-21 14:30:00,248.87,249.12,247.99,248.1,4727.0,248.87,249.12,247.99,248.1,4727.0
2025-04-21 15:00:00,248.13,249.27,248.13,248.94,7708.0,248.13,249.27,248.13,248.94,7708.0
2025-04-21 15:30:00,249.18,250.97,249.13,250.94,48554.0,249.18,250.97,249.13,250.94,48554.0
2025-04-22 09:30:00,254.17,255.69,252.6,255.69,7235.0,254.17,255.69,252.6,255.69,7235.0
2025-04-22 10:00:00,255.49,256.85,255.49,255.65,7998.0,255.49,256.85,255.49,255.65,7998.0
2025-04-22 10:30:00,255.62,256.89,255.5,256.29,5495.0,255.62,256.89,255.5,256.29,5495.0
2025-04-22 11:00:00,256.32,257.07,255.58,255.58,3811.0,256.32,257.07,255.58,255.58,3811.0
2025-04-22 11:30:00,255.4,255.75,254.64,255.11,12314.0,255.4,255.75,254.64,255.11,12314.0
2025-04-22 12:00:00,255.28,257.45,255.28,257.35,8429.0,255.28,257.45,255.28,257.35,8429.0
2025-04-22 12:30:00,257.16,257.3,256.33,256.35,3632.0,257.16,257.3,256.33,256.35,3632.0
2025-04-22 13:00:00,256.66,257.38,254.46,254.46,7311.0,256.66,257.38,254.46,254.46,7311.0
2025-04-22 13:30:00,253.97,254.61,253.97,254.06,3245.0,253.97,254.61,253.97,254.06,3245.0
2025-04-22 14:00:00,254.2,256.47,254.2,256.15,11578.0,254.2,256.47,254.2,256.15,11578.0
2025-04-22 14:30:00,256.16,256.68,256.08,256.45,7341.0,256.16,256.68,256.08,256.45,7341.0
2025-04-22 15:00:00,256.39,256.6,254.89,255.09,10671.0,256.39,256.6,254.89,255.09,10671.0
2025-04-22 15:30:00,255.0,255.64,254.28,254.56,89941.0,255.0,255.64,254.28,254.56,89941.0
2025-04-23 09:30:00,260.72,265.85,256.56,264.1,25050.0,260.72,265.85,256.56,264.1,25050.0
2025-04-23 10:00:00,264.1,265.2,263.28,264.19,42875.0,264.1,265.2,263.28,264.19,42875.0
2025-04-23 10:30:00,264.35,265.99,263.84,263.84,11351.0,264.35,265.99,263.84,263.84,11351.0
2025-04-23 11:00:00,264.47,265.18,263.38,263.65,10648.0,264.47,265.18,263.38,263.65,10648.0
2025-04-23 11:30:00,263.61,263.89,261.27,262.66,6817.0,263.61,263.89,261.27,262.66,6817.0
2025-04-23 12:00:00,262.02,262.2,260.11,260.88,4510.0,262.02,262.2,260.11,260.88,4510.0
2025-04-23 12:30:00,261.09,262.87,261.09,262.86,5212.0,261.09,262.87,261.09,262.86,5212.0
2025-04-23 13:00:00,262.14,263.74,262.14,263.08,7387.0,262.14,263.74,262.14,263.08,7387.0
2025-04-23 13:30:00,263.27,263.27,261.35,262.24,4665.0,263.27,263.27,261.35,262.24,4665.0
2025-04-23 14:00:00,262.05,263.59,261.67,262.18,9994.0,262.05,263.59,261.67,262.18,9994.0
2025-04-23 14:30:00,262.41,263.26,261.74,261.89,7277.0,262.41,263.26,261.74,261.89,7277.0
2025-04-23 15:00:00,261.83,262.22,260.8,260.82,13305.0,261.83,262.22,260.8,260.82,13305.0
2025-04-23 15:30:00,261.31,263.41,260.66,262.49,66551.0,261.31,263.41,260.66,262.49,66551.0
2025-04-24 09:30:00,261.15,267.19,261.15,265.16,6953.0,261.15,267.19,261.15,265.16,6953.0
2025-04-24 10:00:00,265.71,267.31,265.68,267.31,8283.0,265.71,267.31,265.68,267.31,8283.0
2025-04-24 10:30:00,267.3,268.26,267.23,268.1,9241.0,267.3,268.26,267.23,268.1,9241.0
2025-04-24 11:00:00,268.17,268.17,267.5,267.64,3966.0,268.17,268.17,267.5,267.64,3966.0
2025-04-24 11:30:00,267.63,268.49,267.3,268.0,5102.0,267.63,268.49,267.3,268.0,5102.0
2025-04-24 12:00:00,268.04,269.2,267.5,268.86,6670.0,268.04,269.2,267.5,268.86,6670.0
2025-04-24 12:30:00,269.06,269.34,268.31,268.93,20571.0,269.06,269.34,268.31,268.93,20571.0
2025-04-24 13:00:00,268.82,268.98,267.8,268.58,18730.0,268.82,268.98,267.8,268.58,18730.0
2025-04-24 13:30:00,268.72,269.07,267.91,268.34,5807.0,268.72,269.07,267.91,268.34,5807.0
2025-04-24 14:00:00,268.56,269.38,268.56,268.98,4196.0,268.56,269.38,268.56,268.98,4196.0
2025-04-24 14:30:00,269.14,269.78,269.14,269.47,5217.0,269.14,269.78,269.14,269.47,5217.0
2025-04-24 15:00:00,269.15,269.25,267.99,268.19,13905.0,269.15,269.25,267.99,268.19,13905.0
2025-04-24 15:30:00,268.04,268.85,267.36,268.09,45209.0,268.04,268.85,267.36,268.09,45209.0
2025-04-25 09:30:00,268.33,269.51,266.75,266.87,8703.0,268.33,269.51,266.75,266.87,8703.0
2025-04-25 10:00:00,267.38,267.95,265.29,265.47,9710.0,267.38,267.95,265.29,265.47,9710.0
2025-04-25 10:30:00,265.47,266.77,264.82,266.13,6400.0,265.47,266.77,264.82,266.13,6400.0
2025-04-25 11:00:00,266.21,267.47,266.2,267.06,7684.0,266.21,267.47,266.2,267.06,7684.0
2025-04-25 11:30:00,267.06,268.3,267.03,267.9,17224.0,267.06,268.3,267.03,267.9,17224.0
2025-04-25 12:00:00,267.6,268.82,267.56,268.49,5452.0,267.6,268.82,267.56,268.49,5452.0
2025-04-25 12:30:00,268.53,269.03,268.45,268.81,5361.0,268.53,269.03,268.45,268.81,5361.0
2025-04-25 13:00:00,268.57,269.77,268.57,269.74,7551.0,268.57,269.77,268.57,269.74,7551.0
2025-04-25 13:30:00,269.65,270.25,267.45,267.73,13082.0,269.65,270.25,267.45,267.73,13082.0
2025-04-25 14:00:00,267.73,268.84,267.72,268.67,9944.0,267.73,268.84,267.72,268.67,9944.0
2025-04-25 14:30:00,268.67,269.14,268.24,268.63,28065.0,268.67,269.14,268.24,268.63,28065.0
2025-04-25 15:00:00,268.62,269.81,268.61,269.67,44450.0,268.62,269.81,268.61,269.67,44450.0
2025-04-25 15:30:00,269.66,270.36,268.6,270.02,61611.0,269.66,270.36,268.6,270.02,61611.0
2025-04-28 09:30:00,270.22,271.48,268.26,269.68,13863.0,270.22,271.48,268.26,269.68,13863.0
2025-04-28 10:00:00,269.0,270.47,267.71,268.51,16896.0,269.0,270.47,267.71,268.51,16896.0
2025-04-28 10:30:00,268.1,269.15,266.77,267.75,20547.0,268.1,269.15,266.77,267.75,20547.0
2025-04-28 11:00:00,267.75,267.98,265.6,265.6,5902.0,267.75,267.98,265.6,265.6,5902.0
2025-04-28 11:30:00,265.82,266.94,265.8,266.24,5868.0,265.82,266.94,265.8,266.24,5868.0
2025-04-28 12:00:00,265.93,266.0,264.24,264.25,6866.0,265.93,266.0,264.24,264.25,6866.0
2025-04-28 12:30:00,264.33,266.06,264.33,265.45,8784.0,264.33,266.06,264.33,265.45,8784.0
2025-04-28 13:00:00,265.47,265.47,264.25,264.33,8892.0,265.47,265.47,264.25,264.33,8892.0
2025-04-28 13:30:00,264.01,265.92,263.88,265.41,20471.0,264.01,265.92,263.88,265.41,20471.0
2025-04-28 14:00:00,265.29,265.68,264.54,265.24,10419.0,265.29,265.68,264.54,265.24,10419.0
2025-04-28 14:30:00,265.46,266.37,265.29,265.81,13807.0,265.46,266.37,265.29,265.81,13807.0
2025-04-28 15:00:00,266.02,266.84,265.74,266.54,36437.0,266.02,266.84,265.74,266.54,36437.0
2025-04-28 15:30:00,266.59,267.27,264.75,264.95,175750.0,266.59,267.27,264.75,264.95,175750.0
2025-04-29 09:30:00,259.9,262.7,256.49,260.87,100367.0,259.9,262.7,256.49,260.87,100367.0
2025-04-29 10:00:00,260.87,262.96,260.32,261.07,96183.0,260.87,262.96,260.32,261.07,96183.0
2025-04-29 10:30:00,260.96,264.81,260.85,263.55,40991.0,260.96,264.81,260.85,263.55,40991.0
2025-04-29 11:00:00,263.13,263.8,261.0,261.68,26795.0,263.13,263.8,261.0,261.68,26795.0
2025-04-29 11:30:00,261.56,262.02,261.08,261.81,26308.0,261.56,262.02,261.08,261.81,26308.0
2025-04-29 12:00:00,261.6,263.26,261.6,263.0,8908.0,261.6,263.26,261.6,263.0,8908.0
2025-04-29 12:30:00,262.74,262.88,261.69,262.17,9662.0,262.74,262.88,261.69,262.17,9662.0
2025-04-29 13:00:00,261.86,264.31,261.84,264.3,10946.0,261.86,264.31,261.84,264.3,10946.0
2025-04-29 13:30:00,264.3,265.72,264.3,265.13,27916.0,264.3,265.72,264.3,265.13,27916.0
2025-04-29 14:00:00,265.26,265.96,264.86,265.61,19406.0,265.26,265.96,264.86,265.61,19406.0
2025-04-29 14:30:00,265.56,265.57,264.12,264.31,16277.0,265.56,265.57,264.12,264.31,16277.0
2025-04-29 15:00:00,264.15,264.18,263.09,263.35,15458.0,264.15,264.18,263.09,263.35,15458.0
2025-04-29 15:30:00,263.32,263.32,261.62,262.44,111532.0,263.32,263.32,261.62,262.44,111532.0
2025-04-30 09:30:00,260.75,260.75,255.57,257.38,21700.0,260.75,260.75,255.57,257.38,21700.0
2025-04-30 10:00:00,257.38,260.48,257.37,260.19,14415.0,257.38,260.48,257.37,260.19,14415.0
2025-04-30 10:30:00,260.03,261.31,259.4,261.03,10571.0,260.03,261.31,259.4,261.03,10571.0
2025-04-30 11:00:00,261.04,262.19,260.88,261.59,11528.0,261.04,262.19,260.88,261.59,11528.0
2025-04-30 11:30:00,261.84,262.46,261.37,261.94,8386.0,261.84,262.46,261.37,261.94,8386.0
2025-04-30 12:00:00,262.39,262.42,260.74,260.75,4382.0,262.39,262.42,260.74,260.75,4382.0
2025-04-30 12:30:00,260.69,261.31,260.48,260.88,7256.0,260.69,261.31,260.48,260.88,7256.0
2025-04-30 13:00:00,261.04,261.46,260.38,261.36,7860.0,261.04,261.46,260.38,261.36,7860.0
2025-04-30 13:30:00,261.53,261.84,261.13,261.26,6951.0,261.53,261.84,261.13,261.26,6951.0
2025-04-30 14:00:00,261.03,262.14,260.83,261.33,12009.0,261.03,262.14,260.83,261.33,12009.0
2025-04-30 14:30:00,261.49,261.51,260.31,260.91,8867.0,261.49,261.51,260.31,260.91,8867.0
2025-04-30 15:00:00,261.0,261.75,260.92,261.28,14715.0,261.0,261.75,260.92,261.28,14715.0
2025-04-30 15:30:00,261.19,265.42,260.78,264.44,126731.0,261.19,265.42,260.78,264.44,126731.0
2025-05-01 09:30:00,264.54,267.57,262.71,265.68,38732.0,264.54,267.57,262.71,265.68,38732.0
2025-05-01 10:00:00,266.98,267.65,265.19,266.73,34368.0,266.98,267.65,265.19,266.73,34368.0
2025-05-01 10:30:00,266.61,268.36,265.77,268.36,27202.0,266.61,268.36,265.77,268.36,27202.0
2025-05-01 11:00:00,268.32,269.13,267.33,268.71,26042.0,268.32,269.13,267.33,268.71,26042.0
2025-05-01 11:30:00,268.3,268.3,266.32,266.65,10872.0,268.3,268.3,266.32,266.65,10872.0
2025-05-01 12:00:00,266.55,267.01,266.03,266.11,6979.0,266.55,267.01,266.03,266.11,6979.0
2025-05-01 12:30:00,266.19,266.92,265.99,266.0,6879.0,266.19,266.92,265.99,266.0,6879.0
2025-05-01 13:00:00,266.13,267.11,266.0,266.3,7962.0,266.13,267.11,266.0,266.3,7962.0
2025-05-01 13:30:00,266.38,266.38,264.9,265.92,8395.0,266.38,266.38,264.9,265.92,8395.0
2025-05-01 14:00:00,265.71,267.35,265.71,267.14,14990.0,265.71,267.35,265.71,267.14,14990.0
2025-05-01 14:30:00,267.0,267.73,266.73,267.42,5696.0,267.0,267.73,266.73,267.42,5696.0
2025-05-01 15:00:00,267.54,268.18,266.98,268.05,11988.0,267.54,268.18,266.98,268.05,11988.0
2025-05-01 15:30:00,268.03,268.04,265.51,265.77,42738.0,268.03,268.04,265.51,265.77,42738.0
2025-05-02 09:30:00,267.99,269.48,267.46,268.36,28988.0,267.99,269.48,267.46,268.36,28988.0
2025-05-02 10:00:00,268.33,269.51,268.33,269.46,8595.0,268.33,269.51,268.33,269.46,8595.0
2025-05-02 10:30:00,269.13,269.9,269.03,269.57,4828.0,269.13,269.9,269.03,269.57,4828.0
2025-05-02 11:00:00,269.58,270.47,269.47,269.57,9901.0,269.58,270.47,269.47,269.57,9901.0
2025-05-02 11:30:00,269.5,270.28,269.12,270.28,4986.0,269.5,270.28,269.12,270.28,4986.0
2025-05-02 12:00:00,270.19,271.27,270.07,270.34,12772.0,270.19,271.27,270.07,270.34,12772.0
2025-05-02 12:30:00,270.49,270.6,269.22,270.01,20538.0,270.49,270.6,269.22,270.01,20538.0
2025-05-02 13:00:00,269.72,269.8,268.04,268.48,13012.0,269.72,269.8,268.04,268.48,13012.0
2025-05-02 13:30:00,268.23,268.63,268.07,268.4,2239.0,268.23,268.63,268.07,268.4,2239.0
2025-05-02 14:00:00,268.32,268.75,268.07,268.34,7461.0,268.32,268.75,268.07,268.34,7461.0
2025-05-02 14:30:00,268.16,268.65,267.88,268.59,8655.0,268.16,268.65,267.88,268.59,8655.0
2025-05-02 15:00:00,268.15,269.33,268.14,269.18,7008.0,268.15,269.33,268.14,269.18,7008.0
2025-05-02 15:30:00,269.05,269.1,268.26,268.66,38450.0,269.05,269.1,268.26,268.66,38450.0
2025-05-05 09:30:00,266.89,268.19,265.35,268.19,20235.0,266.89,268.19,265.35,268.19,20235.0
2025-05-05 10:00:00,268.5,269.53,268.35,269.06,5859.0,268.5,269.53,268.35,269.06,5859.0
2025-05-05 10:30:00,269.44,270.46,269.22,269.42,8329.0,269.44,270.46,269.22,269.42,8329.0
2025-05-05 11:00:00,269.42,269.86,269.02,269.59,4718.0,269.42,269.86,269.02,269.59,4718.0
2025-05-05 11:30:00,269.67,269.72,268.89,269.49,3906.0,269.67,269.72,268.89,269.49,3906.0
2025-05-05 12:00:00,269.4,269.64,269.17,269.64,1100.0,269.4,269.64,269.17,269.64,1100.0
2025-05-05 12:30:00,269.47,269.65,269.06,269.12,4148.0,269.47,269.65,269.06,269.12,4148.0
2025-05-05 13:00:00,269.06,269.07,268.53,268.56,1815.0,269.06,269.07,268.53,268.56,1815.0
2025-05-05 13:30:00,268.6,268.98,268.6,268.79,3234.0,268.6,268.98,268.6,268.79,3234.0
2025-05-05 14:00:00,268.73,269.06,268.48,268.58,7835.0,268.73,269.06,268.48,268.58,7835.0
2025-05-05 14:30:00,268.6,268.72,267.83,267.84,5481.0,268.6,268.72,267.83,267.84,5481.0
2025-05-05 15:00:00,267.83,268.08,267.59,267.65,7315.0,267.83,268.08,267.59,267.65,7315.0
2025-05-05 15:30:00,267.59,267.98,266.94,267.19,40623.0,267.59,267.98,266.94,267.19,40623.0
2025-05-06 09:30:00,263.05,264.59,260.68,262.35,14338.0,263.05,264.59,260.68,262.35,14338.0
2025-05-06 10:00:00,262.42,264.38,262.28,263.89,9761.0,262.42,264.38,262.28,263.89,9761.0
2025-05-06 10:30:00,263.68,263.85,263.14,263.47,4148.0,263.68,263.85,263.14,263.47,4148.0
2025-05-06 11:00:00,263.75,264.94,263.34,264.79,19257.0,263.75,264.94,263.34,264.79,19257.0
2025-05-06 11:30:00,264.56,265.2,264.56,265.04,2800.0,264.56,265.2,264.56,265.04,2800.0
2025-05-06 12:00:00,264.92,266.28,264.84,264.91,5919.0,264.92,266.28,264.84,264.91,5919.0
2025-05-06 12:30:00,265.16,265.58,264.39,264.5,3029.0,265.16,265.58,264.39,264.5,3029.0
2025-05-06 13:00:00,264.71,265.1,264.44,264.74,3980.0,264.71,265.1,264.44,264.74,3980.0
2025-05-06 13:30:00,264.64,265.07,263.86,263.98,4300.0,264.64,265.07,263.86,263.98,4300.0
2025-05-06 14:00:00,264.3,265.27,264.13,265.24,6882.0,264.3,265.27,264.13,265.24,6882.0
2025-05-06 14:30:00,265.25,265.76,264.76,265.76,5604.0,265.25,265.76,264.76,265.76,5604.0
2025-05-06 15:00:00,265.76,266.06,265.28,266.06,5991.0,265.76,266.06,265.28,266.06,5991.0
2025-05-06 15:30:00,266.24,266.3,264.68,264.83,33873.0,266.24,266.3,264.68,264.83,33873.0
2025-05-07 09:30:00,266.85,267.05,264.21,266.32,8220.0,266.85,267.05,264.21,266.32,8220.0
2025-05-07 10:00:00,266.38,267.09,266.28,266.36,3174.0,266.38,267.09,266.28,266.36,3174.0
2025-05-07 10:30:00,266.65,266.75,265.84,266.16,3059.0,266.65,266.75,265.84,266.16,3059.0
2025-05-07 11:00:00,265.99,266.52,265.7,266.48,3447.0,265.99,266.52,265.7,266.48,3447.0
2025-05-07 11:30:00,266.59,266.92,266.21,266.92,2952.0,266.59,266.92,266.21,266.92,2952.0
2025-05-07 12:00:00,266.9,266.91,266.04,266.04,3164.0,266.9,266.91,266.04,266.04,3164.0
2025-05-07 12:30:00,266.0,266.85,265.81,266.82,4335.0,266.0,266.85,265.81,266.82,4335.0
2025-05-07 13:00:00,266.6,266.87,266.5,266.81,2408.0,266.6,266.87,266.5,266.81,2408.0
2025-05-07 13:30:00,266.81,266.81,265.16,265.17,4226.0,266.81,266.81,265.16,265.17,4226.0
2025-05-07 14:00:00,265.45,266.01,264.31,265.29,4776.0,265.45,266.01,264.31,265.29,4776.0
2025-05-07 14:30:00,265.3,266.59,265.29,266.48,6184.0,265.3,266.59,265.29,266.48,6184.0
2025-05-07 15:00:00,266.34,266.69,265.24,265.32,7112.0,266.34,266.69,265.24,265.32,7112.0
2025-05-07 15:30:00,265.61,267.68,264.9,267.48,56927.0,265.61,267.68,264.9,267.48,56927.0
2025-05-08 09:30:00,270.13,271.0,268.57,268.9,11923.0,270.13,271.0,268.57,268.9,11923.0
2025-05-08 10:00:00,268.9,269.33,268.12,269.29,13534.0,268.9,269.33,268.12,269.29,13534.0
2025-05-08 10:30:00,269.35,270.12,268.9,268.91,7244.0,269.35,270.12,268.9,268.91,7244.0
2025-05-08 11:00:00,268.9,271.91,268.89,271.77,11419.0,268.9,271.91,268.89,271.77,11419.0
2025-05-08 11:30:00,271.75,273.86,271.74,273.57,13847.0,271.75,273.86,271.74,273.57,13847.0
2025-05-08 12:00:00,273.17,274.0,272.65,272.78,6794.0,273.17,274.0,272.65,272.78,6794.0
2025-05-08 12:30:00,272.8,274.14,272.52,274.08,4233.0,272.8,274.14,272.52,274.08,4233.0
2025-05-08 13:00:00,274.18,274.71,273.87,274.71,8552.0,274.18,274.71,273.87,274.71,8552.0
2025-05-08 13:30:00,274.74,275.44,274.14,274.14,22684.0,274.74,275.44,274.14,274.14,22684.0
2025-05-08 14:00:00,274.07,274.93,273.43,274.59,21542.0,274.07,274.93,273.43,274.59,21542.0
2025-05-08 14:30:00,274.7,275.7,274.7,274.77,6620.0,274.7,275.7,274.7,274.77,6620.0
2025-05-08 15:00:00,274.77,275.2,274.32,275.12,4924.0,274.77,275.2,274.32,275.12,4924.0
2025-05-08 15:30:00,275.16,275.18,272.86,273.14,37632.0,275.16,275.18,272.86,273.14,37632.0
2025-05-09 09:30:00,273.99,274.82,271.85,272.39,9210.0,273.99,274.82,271.85,272.39,9210.0
2025-05-09 10:00:00,272.49,272.64,269.44,269.9,8123.0,272.49,272.64,269.44,269.9,8123.0
2025-05-09 10:30:00,270.06,270.22,267.86,269.77,4772.0,270.06,270.22,267.86,269.77,4772.0
2025-05-09 11:00:00,269.72,269.72,268.26,268.65,5149.0,269.72,269.72,268.26,268.65,5149.0
2025-05-09 11:30:00,268.69,269.53,268.14,269.48,17785.0,268.69,269.53,268.14,269.48,17785.0
2025-05-09 12:00:00,269.04,269.19,268.11,268.81,4300.0,269.04,269.19,268.11,268.81,4300.0
2025-05-09 12:30:00,268.94,269.36,268.53,268.54,2107.0,268.94,269.36,268.53,268.54,2107.0
2025-05-09 13:00:00,268.88,269.32,268.35,269.32,4700.0,268.88,269.32,268.35,269.32,4700.0
2025-05-09 13:30:00,269.34,269.59,269.2,269.3,2135.0,269.34,269.59,269.2,269.3,2135.0
2025-05-09 14:00:00,269.24,269.24,268.37,268.74,4090.0,269.24,269.24,268.37,268.74,4090.0
2025-05-09 14:30:00,268.72,269.5,268.71,269.36,4074.0,268.72,269.5,268.71,269.36,4074.0
2025-05-09 15:00:00,269.55,270.25,269.5,269.58,9023.0,269.55,270.25,269.5,269.58,9023.0
2025-05-09 15:30:00,269.58,270.41,269.27,270.05,35168.0,269.58,270.41,269.27,270.05,35168.0
2025-05-12 09:30:00,280.0,281.03,276.96,279.28,14696.0,280.0,281.03,276.96,279.28,14696.0
2025-05-12 10:00:00,279.01,279.51,277.58,277.79,9757.0,279.01,279.51,277.58,277.79,9757.0
2025-05-12 10:30:00,277.58,278.73,277.25,278.22,3525.0,277.58,278.73,277.25,278.22,3525.0
2025-05-12 11:00:00,278.19,279.24,278.08,278.13,2683.0,278.19,279.24,278.08,278.13,2683.0
2025-05-12 11:30:00,278.38,278.5,277.8,278.31,2764.0,278.38,278.5,277.8,278.31,2764.0
2025-05-12 12:00:00,278.58,278.96,278.38,278.81,3057.0,278.58,278.96,278.38,278.81,3057.0
2025-05-12 12:30:00,278.85,279.61,278.71,279.26,2254.0,278.85,279.61,278.71,279.26,2254.0
2025-05-12 13:00:00,279.5,279.82,278.88,279.07,3710.0,279.5,279.82,278.88,279.07,3710.0
2025-05-12 13:30:00,279.3,279.5,278.88,278.89,3051.0,279.3,279.5,278.88,278.89,3051.0
2025-05-12 14:00:00,279.02,279.27,278.95,279.27,2625.0,279.02,279.27,278.95,279.27,2625.0
2025-05-12 14:30:00,279.45,279.71,279.06,279.26,3682.0,279.45,279.71,279.06,279.26,3682.0
2025-05-12 15:00:00,279.01,279.5,278.7,278.85,3867.0,279.01,279.5,278.7,278.85,3867.0
2025-05-12 15:30:00,279.22,280.42,278.87,280.23,33450.0,279.22,280.42,278.87,280.23,33450.0
2025-05-13 09:30:00,280.1,282.99,280.1,282.65,7128.0,280.1,282.99,280.1,282.65,7128.0
2025-05-13 10:00:00,283.14,284.24,283.09,283.94,4061.0,283.14,284.24,283.09,283.94,4061.0
2025-05-13 10:30:00,283.5,284.03,282.6,283.85,4835.0,283.5,284.03,282.6,283.85,4835.0
2025-05-13 11:00:00,283.76,284.67,283.76,284.06,4551.0,283.76,284.67,283.76,284.06,4551.0
2025-05-13 11:30:00,284.07,285.09,283.96,284.9,5711.0,284.07,285.09,283.96,284.9,5711.0
2025-05-13 12:00:00,284.54,284.54,283.54,283.54,5912.0,284.54,284.54,283.54,283.54,5912.0
2025-05-13 12:30:00,283.81,283.95,283.12,283.12,2942.0,283.81,283.95,283.12,283.12,2942.0
2025-05-13 13:00:00,283.33,283.33,281.85,282.47,18267.0,283.33,283.33,281.85,282.47,18267.0
2025-05-13 13:30:00,282.75,282.8,281.67,282.29,10363.0,282.75,282.8,281.67,282.29,10363.0
2025-05-13 14:00:00,282.32,282.66,282.04,282.37,3619.0,282.32,282.66,282.04,282.37,3619.0
2025-05-13 14:30:00,282.68,283.16,282.16,283.16,5566.0,282.68,283.16,282.16,283.16,5566.0
2025-05-13 15:00:00,282.86,283.38,282.3,282.96,8116.0,282.86,283.38,282.3,282.96,8116.0
2025-05-13 15:30:00,282.97,283.51,282.87,283.0,35215.0,282.97,283.51,282.87,283.0,35215.0
2025-05-14 09:30:00,283.0,283.98,279.54,281.78,10621.0,283.0,283.98,279.54,281.78,10621.0
2025-05-14 10:00:00,281.76,283.4,281.75,282.97,10021.0,281.76,283.4,281.75,282.97,10021.0
2025-05-14 10:30:00,283.17,283.3,282.69,283.21,5209.0,283.17,283.3,282.69,283.21,5209.0
2025-05-14 11:00:00,283.25,284.52,283.12,284.3,11511.0,283.25,284.52,283.12,284.3,11511.0
2025-05-14 11:30:00,284.38,284.4,283.51,283.79,3531.0,284.38,284.4,283.51,283.79,3531.0
2025-05-14 12:00:00,283.77,284.05,283.43,283.65,4076.0,283.77,284.05,283.43,283.65,4076.0
2025-05-14 12:30:00,283.24,283.99,283.24,283.55,6155.0,283.24,283.99,283.24,283.55,6155.0
2025-05-14 13:00:00,283.67,283.67,281.03,281.03,7841.0,283.67,283.67,281.03,281.03,7841.0
2025-05-14 13:30:00,281.2,282.52,281.02,282.19,8270.0,281.2,282.52,281.02,282.19,8270.0
2025-05-14 14:00:00,282.01,282.05,281.04,281.15,7696.0,282.01,282.05,281.04,281.15,7696.0
2025-05-14 14:30:00,281.43,282.24,281.27,282.24,17861.0,281.43,282.24,281.27,282.24,17861.0
2025-05-14 15:00:00,282.34,282.67,280.92,281.18,40462.0,282.34,282.67,280.92,281.18,40462.0
2025-05-14 15:30:00,281.09,281.96,280.82,281.59,51235.0,281.09,281.96,280.82,281.59,51235.0
2025-05-15 09:30:00,282.06,284.01,282.06,282.31,6715.0,282.06,284.01,282.06,282.31,6715.0
2025-05-15 10:00:00,282.25,282.57,280.82,280.82,1260.0,282.25,282.57,280.82,280.82,1260.0
2025-05-15 10:30:00,280.53,282.56,280.25,282.56,4915.0,280.53,282.56,280.25,282.56,4915.0
2025-05-15 11:00:00,282.59,282.6,282.44,282.51,2904.0,282.59,282.6,282.44,282.51,2904.0
2025-05-15 11:30:00,282.9,283.6,282.38,282.46,2184.0,282.9,283.6,282.38,282.46,2184.0
2025-05-15 12:00:00,282.56,282.69,282.38,282.38,1200.0,282.56,282.69,282.38,282.38,1200.0
2025-05-15 12:30:00,282.38,282.87,282.38,282.63,1664.0,282.38,282.87,282.38,282.63,1664.0
2025-05-15 13:00:00,282.79,283.18,282.5,283.14,2454.0,282.79,283.18,282.5,283.14,2454.0
2025-05-15 13:30:00,283.04,283.11,282.81,282.86,2000.0,283.04,283.11,282.81,282.86,2000.0
2025-05-15 14:00:00,282.67,282.67,281.98,282.07,1575.0,282.67,282.67,281.98,282.07,1575.0
2025-05-15 14:30:00,282.24,283.06,282.24,282.79,2400.0,282.24,283.06,282.24,282.79,2400.0
2025-05-15 15:00:00,282.91,283.05,282.45,282.54,3785.0,282.91,283.05,282.45,282.54,3785.0
2025-05-15 15:30:00,282.53,282.89,282.06,282.69,28017.0,282.53,282.89,282.06,282.69,28017.0
2025-05-16 09:30:00,283.51,283.51,280.53,282.18,20252.0,283.51,283.51,280.53,282.18,20252.0
2025-05-16 10:00:00,282.18,283.47,281.73,283.22,9757.0,282.18,283.47,281.73,283.22,9757.0
2025-05-16 10:30:00,283.17,283.48,282.64,283.48,8316.0,283.17,283.48,282.64,283.48,8316.0
2025-05-16 11:00:00,283.21,283.37,282.76,282.99,2800.0,283.21,283.37,282.76,282.99,2800.0
2025-05-16 11:30:00,283.41,283.41,283.19,283.38,800.0,283.41,283.41,283.19,283.38,800.0
2025-05-16 12:00:00,283.25,283.97,283.25,283.45,3988.0,283.25,283.97,283.25,283.45,3988.0
2025-05-16 12:30:00,283.15,283.24,282.75,282.96,2093.0,283.15,283.24,282.75,282.96,2093.0
2025-05-16 13:00:00,283.06,283.14,282.81,283.13,1129.0,283.06,283.14,282.81,283.13,1129.0
2025-05-16 13:30:00,283.11,283.33,282.97,283.23,2772.0,283.11,283.33,282.97,283.23,2772.0
2025-05-16 14:00:00,283.29,283.49,283.14,283.41,3428.0,283.29,283.49,283.14,283.41,3428.0
2025-05-16 14:30:00,283.38,284.22,283.38,284.19,3314.0,283.38,284.22,283.38,284.19,3314.0
2025-05-16 15:00:00,284.22,284.49,284.04,284.27,9044.0,284.22,284.49,284.04,284.27,9044.0
2025-05-16 15:30:00,284.39,285.12,284.19,284.9,30900.0,284.39,285.12,284.19,284.9,30900.0
2025-05-19 09:30:00,281.69,284.1,281.55,283.86,14385.0,281.69,284.1,281.55,283.86,14385.0
2025-05-19 10:00:00,283.89,285.08,283.74,284.04,6848.0,283.89,285.08,283.74,284.04,6848.0
2025-05-19 10:30:00,284.03,284.6,284.03,284.46,3267.0,284.03,284.6,284.03,284.46,3267.0
2025-05-19 11:00:00,284.56,285.16,284.04,284.43,7275.0,284.56,285.16,284.04,284.43,7275.0
2025-05-19 11:30:00,284.52,284.74,284.17,284.45,4200.0,284.52,284.74,284.17,284.45,4200.0
2025-05-19 12:00:00,284.45,285.09,281.7,285.09,9155.0,284.45,285.09,281.7,285.09,9155.0
2025-05-19 12:30:00,284.96,285.61,284.75,285.44,2749.0,284.96,285.61,284.75,285.44,2749.0
2025-05-19 13:00:00,285.63,285.79,285.3,285.79,6868.0,285.63,285.79,285.3,285.79,6868.0
2025-05-19 13:30:00,285.89,286.29,285.76,285.94,4367.0,285.89,286.29,285.76,285.94,4367.0
2025-05-19 14:00:00,285.81,285.92,285.3,285.86,2189.0,285.81,285.92,285.3,285.86,2189.0
2025-05-19 14:30:00,285.59,285.96,285.54,285.68,2375.0,285.59,285.96,285.54,285.68,2375.0
2025-05-19 15:00:00,285.86,285.86,284.66,284.68,5383.0,285.86,285.86,284.66,284.68,5383.0
2025-05-19 15:30:00,284.75,285.82,284.57,285.7,19032.0,284.75,285.82,284.57,285.7,19032.0
2025-05-20 09:30:00,285.56,286.52,284.61,285.82,16314.0,285.56,286.52,284.61,285.82,16314.0
2025-05-20 10:00:00,285.82,287.95,285.55,287.03,16546.0,285.82,287.95,285.55,287.03,16546.0
2025-05-20 10:30:00,286.77,288.34,286.77,287.83,6497.0,286.77,288.34,286.77,287.83,6497.0
2025-05-20 11:00:00,287.84,288.04,287.34,287.83,4816.0,287.84,288.04,287.34,287.83,4816.0
2025-05-20 11:30:00,287.8,287.87,287.32,287.87,4502.0,287.8,287.87,287.32,287.87,4502.0
2025-05-20 12:00:00,287.97,288.06,287.35,287.55,4889.0,287.97,288.06,287.35,287.55,4889.0
2025-05-20 12:30:00,287.49,287.96,287.34,287.95,3192.0,287.49,287.96,287.34,287.95,3192.0
2025-05-20 13:00:00,287.76,288.28,287.74,288.12,7708.0,287.76,288.28,287.74,288.12,7708.0
2025-05-20 13:30:00,288.2,288.2,286.98,287.13,8017.0,288.2,288.2,286.98,287.13,8017.0
2025-05-20 14:00:00,287.15,287.16,285.99,285.99,10110.0,287.15,287.16,285.99,285.99,10110.0
2025-05-20 14:30:00,286.07,286.97,286.07,286.9,10770.0,286.07,286.97,286.07,286.9,10770.0
2025-05-20 15:00:00,286.62,286.68,285.88,286.37,11298.0,286.62,286.68,285.88,286.37,11298.0
2025-05-20 15:30:00,286.24,287.19,285.76,286.92,46606.0,286.24,287.19,285.76,286.92,46606.0
2025-05-21 09:30:00,285.11,287.82,283.92,287.5,12780.0,285.11,287.82,283.92,287.5,12780.0
2025-05-21 10:00:00,287.57,288.75,287.44,287.68,7387.0,287.57,288.75,287.44,287.68,7387.0
2025-05-21 10:30:00,287.76,288.91,287.63,288.53,5300.0,287.76,288.91,287.63,288.53,5300.0
2025-05-21 11:00:00,288.35,289.02,288.07,288.91,4981.0,288.35,289.02,288.07,288.91,4981.0
2025-05-21 11:30:00,289.24,289.85,288.81,289.63,3473.0,289.24,289.85,288.81,289.63,3473.0
2025-05-21 12:00:00,289.61,290.34,289.61,290.28,9381.0,289.61,290.34,289.61,290.28,9381.0
2025-05-21 12:30:00,290.21,290.27,289.72,289.76,4500.0,290.21,290.27,289.72,289.76,4500.0
2025-05-21 13:00:00,289.86,289.86,286.44,286.44,5570.0,289.86,289.86,286.44,286.44,5570.0
2025-05-21 13:30:00,286.21,287.86,285.91,286.65,20912.0,286.21,287.86,285.91,286.65,20912.0
2025-05-21 14:00:00,286.78,286.78,285.82,286.39,3475.0,286.78,286.78,285.82,286.39,3475.0
2025-05-21 14:30:00,286.43,286.64,286.25,286.32,20318.0,286.43,286.64,286.25,286.32,20318.0
2025-05-21 15:00:00,286.35,286.63,284.4,284.77,21398.0,286.35,286.63,284.4,284.77,21398.0
2025-05-21 15:30:00,284.93,286.72,284.93,286.15,33822.0,284.93,286.72,284.93,286.15,33822.0
2025-05-22 09:30:00,286.06,286.5,284.86,286.33,7568.0,286.06,286.5,284.86,286.33,7568.0
2025-05-22 10:00:00,286.69,286.69,285.18,285.62,7148.0,286.69,286.69,285.18,285.62,7148.0
2025-05-22 10:30:00,286.01,286.19,285.13,285.42,8119.0,286.01,286.19,285.13,285.42,8119.0
2025-05-22 11:00:00,285.96,286.24,285.64,285.64,2400.0,285.96,286.24,285.64,285.64,2400.0
2025-05-22 11:30:00,285.72,285.89,285.32,285.57,5114.0,285.72,285.89,285.32,285.57,5114.0
2025-05-22 12:00:00,285.69,286.14,285.35,285.35,4906.0,285.69,286.14,285.35,285.35,4906.0
2025-05-22 12:30:00,285.29,285.29,283.62,283.64,7041.0,285.29,285.29,283.62,283.64,7041.0
2025-05-22 13:00:00,283.72,284.72,283.71,284.72,3635.0,283.72,284.72,283.71,284.72,3635.0
2025-05-22 13:30:00,284.72,285.22,284.71,285.22,4579.0,284.72,285.22,284.71,285.22,4579.0
2025-05-22 14:00:00,285.21,285.72,284.87,285.71,6830.0,285.21,285.72,284.87,285.71,6830.0
2025-05-22 14:30:00,285.74,286.24,285.5,286.15,3180.0,285.74,286.24,285.5,286.15,3180.0
2025-05-22 15:00:00,286.15,286.82,286.14,286.75,7440.0,286.15,286.82,286.14,286.75,7440.0
2025-05-22 15:30:00,286.51,286.53,284.32,284.32,20755.0,286.51,286.53,284.32,284.32,20755.0
2025-05-23 09:30:00,279.21,281.93,278.02,280.46,8967.0,279.21,281.93,278.02,280.46,8967.0
2025-05-23 10:00:00,280.75,281.44,280.51,281.04,4262.0,280.75,281.44,280.51,281.04,4262.0
2025-05-23 10:30:00,281.31,282.11,281.03,281.03,2055.0,281.31,282.11,281.03,281.03,2055.0
2025-05-23 11:00:00,281.27,281.98,280.86,281.93,1712.0,281.27,281.98,280.86,281.93,1712.0
2025-05-23 11:30:00,282.15,282.41,281.71,281.79,2800.0,282.15,282.41,281.71,281.79,2800.0
2025-05-23 12:00:00,282.02,282.68,281.89,282.27,4595.0,282.02,282.68,281.89,282.27,4595.0
2025-05-23 12:30:00,282.22,282.6,281.86,282.23,4338.0,282.22,282.6,281.86,282.23,4338.0
2025-05-23 13:00:00,282.12,282.95,282.12,282.95,1400.0,282.12,282.95,282.12,282.95,1400.0
2025-05-23 13:30:00,283.1,283.37,282.49,283.03,5269.0,283.1,283.37,282.49,283.03,5269.0
2025-05-23 14:00:00,283.03,283.63,283.02,283.35,6475.0,283.03,283.63,283.02,283.35,6475.0
2025-05-23 14:30:00,283.48,283.48,282.94,283.11,2383.0,283.48,283.48,282.94,283.11,2383.0
2025-05-23 15:00:00,283.09,283.25,282.25,282.55,2503.0,283.09,283.25,282.25,282.55,2503.0
2025-05-23 15:30:00,282.54,283.11,281.51,282.1,21394.0,282.54,283.11,281.51,282.1,21394.0
2025-05-27 09:30:00,285.86,286.12,284.55,285.29,5623.0,285.86,286.12,284.55,285.29,5623.0
2025-05-27 10:00:00,285.64,286.0,285.0,285.87,4008.0,285.64,286.0,285.0,285.87,4008.0
2025-05-27 10:30:00,285.8,286.19,285.63,285.65,1566.0,285.8,286.19,285.63,285.65,1566.0
2025-05-27 11:00:00,285.92,286.35,285.92,285.97,1265.0,285.92,286.35,285.92,285.97,1265.0
2025-05-27 11:30:00,285.87,286.22,285.81,285.88,2200.0,285.87,286.22,285.81,285.88,2200.0
2025-05-27 12:00:00,285.98,286.25,285.83,285.9,4261.0,285.98,286.25,285.83,285.9,4261.0
2025-05-27 12:30:00,285.85,286.25,285.72,286.21,3923.0,285.85,286.25,285.72,286.21,3923.0
2025-05-27 13:00:00,286.21,286.7,286.2,286.5,1265.0,286.21,286.7,286.2,286.5,1265.0
2025-05-27 13:30:00,286.42,286.91,286.42,286.87,1251.0,286.42,286.91,286.42,286.87,1251.0
2025-05-27 14:00:00,286.83,286.88,286.1,286.34,3608.0,286.83,286.88,286.1,286.34,3608.0
2025-05-27 14:30:00,286.21,286.54,286.03,286.11,7047.0,286.21,286.54,286.03,286.11,7047.0
2025-05-27 15:00:00,286.19,286.51,286.06,286.21,5201.0,286.19,286.51,286.06,286.21,5201.0
2025-05-27 15:30:00,286.15,286.85,285.97,286.53,19390.0,286.15,286.85,285.97,286.53,19390.0
2025-05-28 09:30:00,287.04,287.51,286.66,286.66,4860.0,287.04,287.51,286.66,286.66,4860.0
2025-05-28 10:00:00,286.71,286.71,285.14,285.2,3990.0,286.71,286.71,285.14,285.2,3990.0
2025-05-28 10:30:00,284.96,285.19,284.63,284.99,1700.0,284.96,285.19,284.63,284.99,1700.0
2025-05-28 11:00:00,285.02,285.38,284.94,285.38,1179.0,285.02,285.38,284.94,285.38,1179.0
2025-05-28 11:30:00,285.02,285.21,284.71,284.71,1605.0,285.02,285.21,284.71,284.71,1605.0
2025-05-28 12:00:00,284.81,284.92,284.12,284.19,3669.0,284.81,284.92,284.12,284.19,3669.0
2025-05-28 12:30:00,284.27,284.4,283.51,284.4,15041.0,284.27,284.4,283.51,284.4,15041.0
2025-05-28 13:00:00,284.39,284.88,284.39,284.76,1396.0,284.39,284.88,284.39,284.76,1396.0
2025-05-28 13:30:00,284.88,285.31,284.77,285.31,2206.0,284.88,285.31,284.77,285.31,2206.0
2025-05-28 14:00:00,285.34,285.34,284.6,284.81,5611.0,285.34,285.34,284.6,284.81,5611.0
2025-05-28 14:30:00,284.9,285.08,284.0,284.17,7633.0,284.9,285.08,284.0,284.17,7633.0
2025-05-28 15:00:00,284.82,285.19,284.23,284.23,12009.0,284.82,285.19,284.23,284.23,12009.0
2025-05-28 15:30:00,284.12,284.14,283.13,283.13,44827.0,284.12,284.14,283.13,283.13,44827.0
2025-05-29 09:30:00,285.53,285.53,280.09,280.45,17148.0,285.53,285.53,280.09,280.45,17148.0
2025-05-29 10:00:00,280.6,281.32,278.39,280.16,8851.0,280.6,281.32,278.39,280.16,8851.0
2025-05-29 10:30:00,280.17,280.99,279.79,280.96,8601.0,280.17,280.99,279.79,280.96,8601.0
2025-05-29 11:00:00,280.96,280.99,280.13,280.68,9235.0,280.96,280.99,280.13,280.68,9235.0
2025-05-29 11:30:00,280.11,280.7,279.37,279.37,7268.0,280.11,280.7,279.37,279.37,7268.0
2025-05-29 12:00:00,279.22,280.92,279.12,280.66,3648.0,279.22,280.92,279.12,280.66,3648.0
2025-05-29 12:30:00,280.66,280.87,280.31,280.76,4653.0,280.66,280.87,280.31,280.76,4653.0
2025-05-29 13:00:00,281.16,281.16,280.18,280.18,1751.0,281.16,281.16,280.18,280.18,1751.0
2025-05-29 13:30:00,280.18,280.6,280.17,280.4,2927.0,280.18,280.6,280.17,280.4,2927.0
2025-05-29 14:00:00,280.28,280.45,279.6,279.8,2285.0,280.28,280.45,279.6,279.8,2285.0
2025-05-29 14:30:00,279.93,280.59,279.93,279.95,6473.0,279.93,280.59,279.93,279.95,6473.0
2025-05-29 15:00:00,280.05,280.31,279.58,280.22,9961.0,280.05,280.31,279.58,280.22,9961.0
2025-05-29 15:30:00,280.33,280.64,279.86,280.6,35962.0,280.33,280.64,279.86,280.6,35962.0
2025-05-30 09:30:00,279.31,279.31,277.78,278.31,7553.0,279.31,279.31,277.78,278.31,7553.0
2025-05-30 10:00:00,278.31,280.61,278.31,279.99,8538.0,278.31,280.61,278.31,279.99,8538.0
2025-05-30 10:30:00,279.99,280.87,279.99,280.38,2204.0,279.99,280.87,279.99,280.38,2204.0
2025-05-30 11:00:00,280.64,281.29,280.38,281.29,1614.0,280.64,281.29,280.38,281.29,1614.0
2025-05-30 11:30:00,280.73,280.95,280.32,280.94,1604.0,280.73,280.95,280.32,280.94,1604.0
2025-05-30 12:00:00,280.78,280.92,279.8,279.81,3765.0,280.78,280.92,279.8,279.81,3765.0
2025-05-30 12:30:00,279.26,279.7,278.48,279.2,3648.0,279.26,279.7,278.48,279.2,3648.0
2025-05-30 13:00:00,279.61,280.42,279.61,280.42,500.0,279.61,280.42,279.61,280.42,500.0
2025-05-30 13:30:00,280.88,281.05,280.42,280.67,1268.0,280.88,281.05,280.42,280.67,1268.0
2025-05-30 14:00:00,280.66,282.04,280.62,281.92,2472.0,280.66,282.04,280.62,281.92,2472.0
2025-05-30 14:30:00,281.49,281.99,281.49,281.8,2731.0,281.49,281.99,281.49,281.8,2731.0
2025-05-30 15:00:00,282.05,283.33,282.04,283.3,6329.0,282.05,283.33,282.04,283.3,6329.0
2025-05-30 15:30:00,283.09,285.67,282.25,285.38,166529.0,283.09,285.67,282.25,285.38,166529.0
2025-06-02 09:30:00,283.99,286.12,280.34,280.77,9940.0,283.99,286.12,280.34,280.77,9940.0
2025-06-02 10:00:00,280.38,284.49,280.09,284.47,8552.0,280.38,284.49,280.09,284.47,8552.0
2025-06-02 10:30:00,284.47,285.09,284.22,284.47,5813.0,284.47,285.09,284.22,284.47,5813.0
2025-06-02 11:00:00,284.65,285.12,284.03,284.03,4500.0,284.65,285.12,284.03,284.03,4500.0
2025-06-02 11:30:00,284.01,284.93,284.01,284.68,7054.0,284.01,284.93,284.01,284.68,7054.0
2025-06-02 12:00:00,284.48,285.06,284.12,284.7,4947.0,284.48,285.06,284.12,284.7,4947.0
2025-06-02 12:30:00,284.71,285.04,284.33,284.91,7221.0,284.71,285.04,284.33,284.91,7221.0
2025-06-02 13:00:00,284.81,285.22,284.66,284.66,1659.0,284.81,285.22,284.66,284.66,1659.0
2025-06-02 13:30:00,284.88,285.25,284.68,284.92,5700.0,284.88,285.25,284.68,284.92,5700.0
2025-06-02 14:00:00,284.96,285.77,284.96,285.28,6280.0,284.96,285.77,284.96,285.28,6280.0
2025-06-02 14:30:00,285.23,285.81,285.16,285.52,2243.0,285.23,285.81,285.16,285.52,2243.0
2025-06-02 15:00:00,285.82,285.88,285.29,285.87,5310.0,285.82,285.88,285.29,285.87,5310.0
2025-06-02 15:30:00,285.87,286.35,285.18,285.97,30554.0,285.87,286.35,285.18,285.97,30554.0
2025-06-03 09:30:00,286.02,288.99,285.38,288.09,22952.0,286.02,288.99,285.38,288.09,22952.0
2025-06-03 10:00:00,288.42,289.24,288.12,289.24,10572.0,288.42,289.24,288.12,289.24,10572.0
2025-06-03 10:30:00,289.04,289.32,288.33,289.06,6541.0,289.04,289.32,288.33,289.06,6541.0
2025-06-03 11:00:00,289.12,289.81,288.25,289.32,7159.0,289.12,289.81,288.25,289.32,7159.0
2025-06-03 11:30:00,289.32,290.4,289.3,290.36,5861.0,289.32,290.4,289.3,290.36,5861.0
2025-06-03 12:00:00,290.17,290.17,289.53,290.02,3407.0,290.17,290.17,289.53,290.02,3407.0
2025-06-03 12:30:00,289.98,290.68,289.82,290.47,3542.0,289.98,290.68,289.82,290.47,3542.0
2025-06-03 13:00:00,290.5,290.73,290.42,290.59,3047.0,290.5,290.73,290.42,290.59,3047.0
2025-06-03 13:30:00,290.59,290.72,290.08,290.08,5209.0,290.59,290.72,290.08,290.08,5209.0
2025-06-03 14:00:00,289.93,289.93,289.09,289.87,4644.0,289.93,289.93,289.09,289.87,4644.0
2025-06-03 14:30:00,290.02,290.14,289.87,289.94,7443.0,290.02,290.14,289.87,289.94,7443.0
2025-06-03 15:00:00,289.96,290.13,289.59,289.72,5569.0,289.96,290.13,289.59,289.72,5569.0
2025-06-03 15:30:00,289.72,290.91,289.48,290.73,33118.0,289.72,290.91,289.48,290.73,33118.0
2025-06-04 09:30:00,291.07,293.07,290.86,292.01,13959.0,291.07,293.07,290.86,292.01,13959.0
2025-06-04 10:00:00,291.39,292.25,290.51,291.44,7085.0,291.39,292.25,290.51,291.44,7085.0
2025-06-04 10:30:00,291.88,292.0,290.3,291.06,4050.0,291.88,292.0,290.3,291.06,4050.0
2025-06-04 11:00:00,291.17,291.54,290.69,290.69,4076.0,291.17,291.54,290.69,290.69,4076.0
2025-06-04 11:30:00,290.58,290.73,289.18,290.71,3146.0,290.58,290.73,289.18,290.71,3146.0
2025-06-04 12:00:00,290.78,291.49,290.78,291.39,3318.0,290.78,291.49,290.78,291.39,3318.0
2025-06-04 12:30:00,291.35,291.44,290.99,291.13,2791.0,291.35,291.44,290.99,291.13,2791.0
2025-06-04 13:00:00,291.12,291.79,291.12,291.79,4361.0,291.12,291.79,291.12,291.79,4361.0
2025-06-04 13:30:00,291.8,291.93,291.47,291.81,4091.0,291.8,291.93,291.47,291.81,4091.0
2025-06-04 14:00:00,291.86,292.03,291.63,291.74,3385.0,291.86,292.03,291.63,291.74,3385.0
2025-06-04 14:30:00,291.74,291.88,291.64,291.69,5004.0,291.74,291.88,291.64,291.69,5004.0
2025-06-04 15:00:00,291.75,292.37,291.74,292.17,5647.0,291.75,292.37,291.74,292.17,5647.0
2025-06-04 15:30:00,292.15,293.88,291.99,293.83,53784.0,292.15,293.88,291.99,293.83,53784.0
2025-06-05 09:30:00,293.79,293.79,291.7,291.94,9204.0,293.79,293.79,291.7,291.94,9204.0
2025-06-05 10:00:00,291.7,292.76,290.58,291.77,53206.0,291.7,292.76,290.58,291.77,53206.0
2025-06-05 10:30:00,291.84,292.83,291.02,292.49,8594.0,291.84,292.83,291.02,292.49,8594.0
2025-06-05 11:00:00,292.91,293.45,292.74,293.45,6044.0,292.91,293.45,292.74,293.45,6044.0
2025-06-05 11:30:00,293.6,293.69,292.7,293.34,5120.0,293.6,293.69,292.7,293.34,5120.0
2025-06-05 12:00:00,293.14,293.44,292.99,293.1,1850.0,293.14,293.44,292.99,293.1,1850.0
2025-06-05 12:30:00,292.87,293.09,291.31,291.74,3511.0,292.87,293.09,291.31,291.74,3511.0
2025-06-05 13:00:00,291.84,293.91,291.84,293.73,2610.0,291.84,293.91,291.84,293.73,2610.0
2025-06-05 13:30:00,294.0,294.18,293.69,293.78,3972.0,294.0,294.18,293.69,293.78,3972.0
2025-06-05 14:00:00,293.73,294.08,292.75,293.86,5014.0,293.73,294.08,292.75,293.86,5014.0
2025-06-05 14:30:00,293.87,294.5,293.86,294.12,5027.0,293.87,294.5,293.86,294.12,5027.0
2025-06-05 15:00:00,294.33,294.53,292.9,293.7,5963.0,294.33,294.53,292.9,293.7,5963.0
2025-06-05 15:30:00,293.87,294.69,293.81,294.0,28031.0,293.87,294.69,293.81,294.0,28031.0
2025-06-06 09:30:00,295.49,296.4,293.93,294.13,20828.0,295.49,296.4,293.93,294.13,20828.0
2025-06-06 10:00:00,294.36,295.2,294.06,295.2,9137.0,294.36,295.2,294.06,295.2,9137.0
2025-06-06 10:30:00,295.42,295.9,294.85,295.9,3856.0,295.42,295.9,294.85,295.9,3856.0
2025-06-06 11:00:00,295.66,295.68,294.0,294.63,12574.0,295.66,295.68,294.0,294.63,12574.0
2025-06-06 11:30:00,294.97,295.26,294.75,295.0,14181.0,294.97,295.26,294.75,295.0,14181.0
2025-06-06 12:00:00,295.05,295.31,294.82,294.85,2070.0,295.05,295.31,294.82,294.85,2070.0
2025-06-06 12:30:00,295.24,295.24,293.8,294.01,2748.0,295.24,295.24,293.8,294.01,2748.0
2025-06-06 13:00:00,294.09,294.39,293.56,294.14,2715.0,294.09,294.39,293.56,294.14,2715.0
2025-06-06 13:30:00,294.31,294.72,294.3,294.7,4250.0,294.31,294.72,294.3,294.7,4250.0
2025-06-06 14:00:00,295.22,295.26,294.76,294.76,3731.0,295.22,295.26,294.76,294.76,3731.0
2025-06-06 14:30:00,294.9,295.08,294.29,294.75,6190.0,294.9,295.08,294.29,294.75,6190.0
2025-06-06 15:00:00,294.89,294.98,294.45,294.46,3534.0,294.89,294.98,294.45,294.46,3534.0
2025-06-06 15:30:00,294.52,295.66,294.2,295.43,18560.0,294.52,295.66,294.2,295.43,18560.0
2025-06-09 09:30:00,296.17,297.0,294.9,295.3,7950.0,296.17,297.0,294.9,295.3,7950.0
2025-06-09 10:00:00,295.5,295.69,294.53,294.53,2146.0,295.5,295.69,294.53,294.53,2146.0
2025-06-09 10:30:00,295.35,295.37,294.55,295.09,4245.0,295.35,295.37,294.55,295.09,4245.0
2025-06-09 11:00:00,295.17,295.37,294.59,294.78,1565.0,295.17,295.37,294.59,294.78,1565.0
2025-06-09 11:30:00,294.4,294.84,294.32,294.84,2225.0,294.4,294.84,294.32,294.84,2225.0
2025-06-09 12:00:00,294.85,295.08,294.6,294.81,2464.0,294.85,295.08,294.6,294.81,2464.0
2025-06-09 12:30:00,294.63,295.38,294.59,295.35,2666.0,294.63,295.38,294.59,295.35,2666.0
2025-06-09 13:00:00,295.05,295.46,294.98,295.45,1032.0,295.05,295.46,294.98,295.45,1032.0
2025-06-09 13:30:00,295.33,295.49,295.33,295.48,1182.0,295.33,295.49,295.33,295.48,1182.0
2025-06-09 14:00:00,295.49,295.81,295.46,295.56,4114.0,295.49,295.81,295.46,295.56,4114.0
2025-06-09 14:30:00,295.56,295.79,295.44,295.65,2266.0,295.56,295.79,295.44,295.65,2266.0
2025-06-09 15:00:00,295.73,295.81,295.42,295.5,3617.0,295.73,295.81,295.42,295.5,3617.0
2025-06-09 15:30:00,295.58,295.69,294.6,294.6,15578.0,295.58,295.69,294.6,294.6,15578.0
2025-06-10 09:30:00,294.73,294.73,292.65,293.74,8752.0,294.73,294.73,292.65,293.74,8752.0
2025-06-10 10:00:00,293.7,294.73,293.04,294.0,7491.0,293.7,294.73,293.04,294.0,7491.0
2025-06-10 10:30:00,293.54,294.5,292.72,292.73,5989.0,293.54,294.5,292.72,292.73,5989.0
2025-06-10 11:00:00,292.6,293.12,291.46,291.49,6093.0,292.6,293.12,291.46,291.49,6093.0
2025-06-10 11:30:00,291.48,292.27,290.75,292.22,3124.0,291.48,292.27,290.75,292.22,3124.0
2025-06-10 12:00:00,292.27,292.89,292.27,292.4,1691.0,292.27,292.89,292.27,292.4,1691.0
2025-06-10 12:30:00,292.57,292.66,292.13,292.13,1464.0,292.57,292.66,292.13,292.13,1464.0
2025-06-10 13:00:00,292.22,292.53,291.59,291.6,600.0,292.22,292.53,291.59,291.6,600.0
2025-06-10 13:30:00,291.25,291.85,291.24,291.81,4361.0,291.25,291.85,291.24,291.81,4361.0
2025-06-10 14:00:00,291.81,292.89,291.4,292.89,20573.0,291.81,292.89,291.4,292.89,20573.0
2025-06-10 14:30:00,292.88,293.95,292.88,293.57,2931.0,292.88,293.95,292.88,293.57,2931.0
2025-06-10 15:00:00,293.73,294.03,293.35,293.48,4020.0,293.73,294.03,293.35,293.48,4020.0
2025-06-10 15:30:00,293.54,293.84,292.82,293.6,16210.0,293.54,293.84,292.82,293.6,16210.0
2025-06-11 09:30:00,294.6,294.61,290.44,293.18,6882.0,294.6,294.61,290.44,293.18,6882.0
2025-06-11 10:00:00,293.18,294.66,293.17,294.55,6082.0,293.18,294.66,293.17,294.55,6082.0
2025-06-11 10:30:00,294.48,295.0,293.74,294.51,1961.0,294.48,295.0,293.74,294.51,1961.0
2025-06-11 11:00:00,294.67,294.67,293.83,293.95,1800.0,294.67,294.67,293.83,293.95,1800.0
2025-06-11 11:30:00,293.88,294.1,293.53,294.01,3768.0,293.88,294.1,293.53,294.01,3768.0
2025-06-11 12:00:00,294.04,294.17,292.97,293.61,5594.0,294.04,294.17,292.97,293.61,5594.0
2025-06-11 12:30:00,293.75,293.95,293.45,293.61,2420.0,293.75,293.95,293.45,293.61,2420.0
2025-06-11 13:00:00,293.61,294.28,293.61,293.95,800.0,293.61,294.28,293.61,293.95,800.0
2025-06-11 13:30:00,293.85,293.88,293.18,293.28,2866.0,293.85,293.88,293.18,293.28,2866.0
2025-06-11 14:00:00,293.28,293.28,292.24,292.49,21846.0,293.28,293.28,292.24,292.49,21846.0
2025-06-11 14:30:00,292.36,293.32,292.27,292.53,2314.0,292.36,293.32,292.27,292.53,2314.0
2025-06-11 15:00:00,292.39,292.69,292.12,292.59,5509.0,292.39,292.69,292.12,292.59,5509.0
2025-06-11 15:30:00,292.55,293.15,291.8,292.93,7785.0,292.55,293.15,291.8,292.93,7785.0
2025-06-12 09:30:00,292.38,293.87,292.27,293.55,7389.0,292.38,293.87,292.27,293.55,7389.0
2025-06-12 10:00:00,292.94,293.88,292.53,293.54,7510.0,292.94,293.88,292.53,293.54,7510.0
2025-06-12 10:30:00,293.42,294.07,293.03,293.03,4318.0,293.42,294.07,293.03,293.03,4318.0
2025-06-12 11:00:00,293.56,293.83,292.55,292.57,3250.0,293.56,293.83,292.55,292.57,3250.0
2025-06-12 11:30:00,293.03,293.03,292.38,292.96,2748.0,293.03,293.03,292.38,292.96,2748.0
2025-06-12 12:00:00,292.93,293.0,292.38,292.84,3603.0,292.93,293.0,292.38,292.84,3603.0
2025-06-12 12:30:00,292.69,293.11,292.46,292.55,2400.0,292.69,293.11,292.46,292.55,2400.0
2025-06-12 13:00:00,292.69,293.16,292.36,292.36,3292.0,292.69,293.16,292.36,292.36,3292.0
2025-06-12 13:30:00,292.12,292.21,291.48,291.65,5636.0,292.12,292.21,291.48,291.65,5636.0
2025-06-12 14:00:00,291.9,292.18,291.46,291.59,9519.0,291.9,292.18,291.46,291.59,9519.0
2025-06-12 14:30:00,291.64,292.21,291.64,291.81,3530.0,291.64,292.21,291.64,291.81,3530.0
2025-06-12 15:00:00,291.71,292.0,291.2,291.25,5846.0,291.71,292.0,291.2,291.25,5846.0
2025-06-12 15:30:00,291.23,291.67,290.86,291.62,26127.0,291.23,291.67,290.86,291.62,26127.0
2025-06-13 09:30:00,287.87,291.56,286.1,286.78,15144.0,287.87,291.56,286.1,286.78,15144.0
2025-06-13 10:00:00,286.62,287.22,285.48,285.77,9259.0,286.62,287.22,285.48,285.77,9259.0
2025-06-13 10:30:00,285.12,286.9,285.12,286.5,4658.0,285.12,286.9,285.12,286.5,4658.0
2025-06-13 11:00:00,286.62,287.67,286.62,287.59,3346.0,286.62,287.67,286.62,287.59,3346.0
2025-06-13 11:30:00,287.66,287.79,287.16,287.79,3946.0,287.66,287.79,287.16,287.79,3946.0
2025-06-13 12:00:00,287.81,288.22,287.66,287.67,1599.0,287.81,288.22,287.66,287.67,1599.0
2025-06-13 12:30:00,287.71,287.89,287.05,287.89,3764.0,287.71,287.89,287.05,287.89,3764.0
2025-06-13 13:00:00,287.85,287.87,286.78,287.3,2576.0,287.85,287.87,286.78,287.3,2576.0
2025-06-13 13:30:00,286.61,287.02,286.36,286.97,1900.0,286.61,287.02,286.36,286.97,1900.0
2025-06-13 14:00:00,287.09,287.09,285.96,286.28,2536.0,287.09,287.09,285.96,286.28,2536.0
2025-06-13 14:30:00,286.01,287.0,285.79,286.87,6583.0,286.01,287.0,285.79,286.87,6583.0
2025-06-13 15:00:00,286.78,286.89,286.1,286.23,2519.0,286.78,286.89,286.1,286.23,2519.0
2025-06-13 15:30:00,286.29,286.64,285.62,286.6,16949.0,286.29,286.64,285.62,286.6,16949.0
2025-06-16 09:30:00,289.4,291.24,288.57,289.94,8411.0,289.4,291.24,288.57,289.94,8411.0
2025-06-16 10:00:00,290.26,291.86,290.26,291.38,4073.0,290.26,291.86,290.26,291.38,4073.0
2025-06-16 10:30:00,291.31,291.79,291.31,291.6,2876.0,291.31,291.79,291.31,291.6,2876.0
2025-06-16 11:00:00,291.69,292.0,291.38,291.38,2957.0,291.69,292.0,291.38,291.38,2957.0
2025-06-16 11:30:00,291.3,292.03,291.3,291.61,2595.0,291.3,292.03,291.3,291.61,2595.0
2025-06-16 12:00:00,291.73,292.05,291.52,291.68,1700.0,291.73,292.05,291.52,291.68,1700.0
2025-06-16 12:30:00,291.68,291.78,291.46,291.69,1683.0,291.68,291.78,291.46,291.69,1683.0
2025-06-16 13:00:00,291.69,291.76,291.42,291.7,3189.0,291.69,291.76,291.42,291.7,3189.0
2025-06-16 13:30:00,291.71,291.91,291.06,291.57,2711.0,291.71,291.91,291.06,291.57,2711.0
2025-06-16 14:00:00,291.13,291.38,290.87,290.87,2801.0,291.13,291.38,290.87,290.87,2801.0
2025-06-16 14:30:00,290.96,291.21,290.58,291.21,8505.0,290.96,291.21,290.58,291.21,8505.0
2025-06-16 15:00:00,291.23,291.23,290.16,290.16,6310.0,291.23,291.23,290.16,290.16,6310.0
2025-06-16 15:30:00,290.29,290.49,289.78,290.38,30255.0,290.29,290.49,289.78,290.38,30255.0
2025-06-17 09:30:00,288.56,291.54,288.56,291.54,4717.0,288.56,291.54,288.56,291.54,4717.0
2025-06-17 10:00:00,291.37,292.26,290.05,290.05,10468.0,291.37,292.26,290.05,290.05,10468.0
2025-06-17 10:30:00,290.15,290.59,289.4,289.42,6412.0,290.15,290.59,289.4,289.42,6412.0
2025-06-17 11:00:00,289.5,290.37,289.21,289.41,4237.0,289.5,290.37,289.21,289.41,4237.0
2025-06-17 11:30:00,289.08,289.55,288.86,289.27,2466.0,289.08,289.55,288.86,289.27,2466.0
2025-06-17 12:00:00,289.28,289.28,288.57,289.0,12952.0,289.28,289.28,288.57,289.0,12952.0
2025-06-17 12:30:00,289.03,289.39,288.04,288.38,3940.0,289.03,289.39,288.04,288.38,3940.0
2025-06-17 13:00:00,288.12,288.34,287.21,287.21,7506.0,288.12,288.34,287.21,287.21,7506.0
2025-06-17 13:30:00,287.27,287.87,286.84,287.06,8400.0,287.27,287.87,286.84,287.06,8400.0
2025-06-17 14:00:00,287.05,287.7,286.58,287.55,11381.0,287.05,287.7,286.58,287.55,11381.0
2025-06-17 14:30:00,287.84,288.06,287.41,287.84,5361.0,287.84,288.06,287.41,287.84,5361.0
2025-06-17 15:00:00,287.76,288.14,286.76,288.06,12644.0,287.76,288.14,286.76,288.06,12644.0
2025-06-17 15:30:00,288.04,288.58,287.65,288.58,46778.0,288.04,288.58,287.65,288.58,46778.0
2025-06-18 09:30:00,288.98,289.25,287.79,289.04,8395.0,288.98,289.25,287.79,289.04,8395.0
2025-06-18 10:00:00,288.52,289.56,288.22,289.56,7402.0,288.52,289.56,288.22,289.56,7402.0
2025-06-18 10:30:00,289.48,290.03,289.39,289.54,2622.0,289.48,290.03,289.39,289.54,2622.0
2025-06-18 11:00:00,289.67,290.42,289.17,289.17,4794.0,289.67,290.42,289.17,289.17,4794.0
2025-06-18 11:30:00,289.37,289.42,288.95,289.29,2200.0,289.37,289.42,288.95,289.29,2200.0
2025-06-18 12:00:00,289.01,289.8,288.79,288.79,3605.0,289.01,289.8,288.79,288.79,3605.0
2025-06-18 12:30:00,288.73,289.49,288.73,289.49,2558.0,288.73,289.49,288.73,289.49,2558.0
2025-06-18 13:00:00,289.46,289.46,288.85,288.85,1557.0,289.46,289.46,288.85,288.85,1557.0
2025-06-18 13:30:00,288.7,288.72,287.77,288.18,8200.0,288.7,288.72,287.77,288.18,8200.0
2025-06-18 14:00:00,288.17,288.77,287.21,287.46,8334.0,288.17,288.77,287.21,287.46,8334.0
2025-06-18 14:30:00,287.46,288.53,286.11,286.22,8170.0,287.46,288.53,286.11,286.22,8170.0
2025-06-18 15:00:00,286.44,288.19,286.21,286.31,11387.0,286.44,288.19,286.21,286.31,11387.0
2025-06-18 15:30:00,286.25,287.43,286.1,286.37,26914.0,286.25,287.43,286.1,286.37,26914.0
2025-06-20 09:30:00,288.5,289.13,287.24,287.87,33413.0,288.5,289.13,287.24,287.87,33413.0
2025-06-20 10:00:00,287.87,288.26,287.02,287.3,3566.0,287.87,288.26,287.02,287.3,3566.0
2025-06-20 10:30:00,287.37,287.86,286.76,286.98,2400.0,287.37,287.86,286.76,286.98,2400.0
2025-06-20 11:00:00,286.3,287.68,286.3,287.64,3200.0,286.3,287.68,286.3,287.64,3200.0
2025-06-20 11:30:00,287.7,288.0,287.3,287.36,2455.0,287.7,288.0,287.3,287.36,2455.0
2025-06-20 12:00:00,287.51,287.61,286.9,287.1,2150.0,287.51,287.61,286.9,287.1,2150.0
2025-06-20 12:30:00,287.07,287.68,286.74,287.61,8732.0,287.07,287.68,286.74,287.61,8732.0
2025-06-20 13:00:00,287.34,287.82,285.99,285.99,14891.0,287.34,287.82,285.99,285.99,14891.0
2025-06-20 13:30:00,285.87,286.03,285.25,285.6,5382.0,285.87,286.03,285.25,285.6,5382.0
2025-06-20 14:00:00,285.17,285.18,284.14,284.72,7006.0,285.17,285.18,284.14,284.72,7006.0
2025-06-20 14:30:00,284.94,284.94,283.79,284.15,10099.0,284.94,284.94,283.79,284.15,10099.0
2025-06-20 15:00:00,284.4,285.62,284.13,284.94,7470.0,284.4,285.62,284.13,284.94,7470.0
2025-06-20 15:30:00,285.12,287.34,284.86,287.26,41321.0,285.12,287.34,284.86,287.26,41321.0